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 09 JUL 2020 HKATS UNDERLYING SUMMARY TRADING VOLUME SUMMARY OPEN INTEREST IV% CODE STOCK TOTAL CALLS PUTS TOTAL CALLS PUTS * A50 X ISHARES A50 (02823) 5,794 4,427 1,367 29,439 12,093 17,346 35 AAC AAC TECH (02018) 4,949 3,644 1,305 28,227 14,273 13,954 58 ACC ANHUI CONCH (00914) 4,152 2,459 1,693 28,876 17,228 11,648 30 AIA AIA (01299) 9,502 4,210 5,292 133,822 56,893 76,929 31 AIR AIR CHINA (00753) 286 228 58 10,288 4,490 5,798 42 ALB BABA (09988) 83,734 46,923 36,811 314,338 151,455 162,883 49 ALC ALUMINUM CORP OF CHINA (02600) 2,670 1,963 707 15,800 12,032 3,768 76 AMC CAM CSI300 (03188) 3,365 2,741 624 31,518 13,024 18,494 34 ANA ANTA SPORTS (02020) 877 553 324 10,108 4,587 5,521 47 BCM BANK OF COMM CO LTD (03328) 442 210 232 33,709 11,563 22,146 26 BEA BANK OF EAST ASIA (00023) 187 120 67 14,221 7,368 6,853 35 BOC BOC HK (HLDGS) LTD (02388) 3,882 1,984 1,898 50,058 17,912 32,146 30 BUD BUD APAC (01876) 252 115 137 16,516 7,139 9,377 35 BYD BYD COMPANY (01211) 2,821 1,876 945 26,551 12,565 13,986 58 CCC CHINA COMM CONS (01800) 3,251 2,199 1,052 39,396 25,613 13,783 36 CCE CHINA COAL (01898) 939 839 100 5,765 2,274 3,491 42 CDA CHINA CINDA (01359) 437 437 0 4,394 2,395 1,999 43 CGN CGN POWER (01816) 808 598 210 2,387 1,381 1,006 23 CHT CHINA MOBILE LTD (00941) 22,265 18,699 3,566 198,222 123,620 74,602 31 CHU CHINA UNICOM LTD (00762) 2,926 2,667 259 31,809 21,794 10,015 45 CIT CITIC (00267) 1,126 811 315 19,589 10,274 9,315 34 CKH CKH HOLDINGS (00001) 1,321 655 666 43,760 19,290 24,470 25 CKP CK ASSET (01113) 1,081 539 542 20,591 10,143 10,448 31 CLI CHINA LIFE INSURANCE (02628) 44,805 27,935 16,870 320,118 148,740 171,378 58 CLP CLP HOLDINGS LTD (00002) 1,447 638 809 14,548 6,858 7,690 18 CMB CM BANK (03968) 11,121 6,957 4,164 81,756 32,836 48,920 37 CNC CNOOC LTD (00883) 14,228 12,037 2,191 247,655 114,976 132,679 39 COG COUNTRY GARDEN (02007) 927 753 174 17,167 8,130 9,037 39 COL CHINA OVERSEAS (00688) 848 593 255 20,691 9,482 11,209 36 CPA CATHAY PACIFIC AIRWAYS (00293) 113 14 99 2,915 1,530 1,385 59 CPC CHINA PETROL & CHEM COR (00386) 12,353 8,245 4,108 229,522 93,633 135,889 36 CPI CPIC (02601) 1,281 695 586 57,026 30,040 26,986 50 CRC CHINA RAIL CONS (01186) 268 213 55 10,439 6,453 3,986 48 CRG CHINA RAILWAY (00390) 838 561 277 10,899 7,859 3,040 52 CRL CHINA RES LAND (01109) 2,468 708 1,760 16,419 8,478 7,941 41 CSA CSOP A50 ETF (02822) 3,220 2,359 861 27,662 13,265 14,397 34 CSD CSP (ADJ-A) (01093) 61 10 51 9,064 4,065 4,999 47 CSE CHINA SHENHUA (01088) 5,255 4,658 597 89,349 42,567 46,782 35 CSP CSPC PHARMA (01093) 1,308 907 401 11,661 6,042 5,619 48 CTB CITIC BANK (00998) 815 655 160 26,867 16,283 10,584 33 CTC CHINA TELECOM CORP LTD (00728) 1,087 792 295 21,661 9,881 11,780 34 CTS CITIC SEC (06030) 22,658 18,046 4,612 101,305 63,148 38,157 59 DFM DONGFENG GROUP (00489) 211 34 177 6,018 2,572 3,446 46 EVG EVERGRANDE (03333) 2,776 310 2,466 23,580 6,899 16,681 64 GAC GAC GROUP (02238) 85 13 72 3,961 2,176 1,785 55 GAH GEELY AUTO (00175) 6,109 3,503 2,606 40,267 23,755 16,512 63 GLX GALAXY ENT (00027) 4,545 2,084 2,461 50,747 23,224 27,523 37 GWM GREATWALL MOTOR (02333) 7,605 4,030 3,575 117,876 91,328 26,548 53 HAI HAITONG SEC (06837) 7,945 6,157 1,788 51,151 33,345 17,806 63 HCF HSCEI ETF (02828) 145 137 8 18,335 6,223 12,112 26 HEH POWER ASSETS (00006) 279 181 98 14,262 6,600 7,662 23 HEX HK EXCHANGES & CLEARING (00388) 59,799 34,661 25,138 456,483 229,524 226,959 42 HGN HENGAN INT'L (01044) 655 413 242 7,742 4,048 3,694 33 HKA HKG (ADJ-A) (00003) 3 2 1 15,488 6,084 9,404 19 HKB HSBC HOLDINGS PLC (00005) 34,931 17,278 17,653 545,189 288,735 256,454 35 HKG HONG KONG & CHINA GAS (00003) 141 67 74 8,360 3,885 4,475 19 HLD HENDERSON LAND DEV LTD (00012) 702 480 222 11,440 4,341 7,099 29 HNP HUANENG POWER INT INC (00902) 86 68 18 3,539 1,692 1,847 41 HSB HANG SENG BANK LTD (00011) 5,447 1,878 3,569 116,772 49,259 67,513 28 JDC JD (09618) 9,356 5,103 4,253 17,469 8,124 9,345 55 JXC JIANGXI COPPER (00358) 10,020 7,889 2,131 23,047 15,511 7,536 51 KLE KUNLUN ENERGY (00135) 1,448 1,242 206 9,492 6,071 3,421 58 KSO KINGSOFT (03888) 7,576 5,706 1,870 28,591 14,965 13,626 67 LEN LENOVO GROUP (00992) 2,212 1,920 292 36,168 10,688 25,480 45 LIF LI & FUNG LTD ( NIL) 0 0 0 0 0 0 221 LNK LINK REIT (00823) 2,798 1,128 1,670 25,036 11,764 13,272 24 MEN MENGNIU DAIRY (02319) 835 484 351 13,203 7,529 5,674 41 MET MEITUAN DIANPING (03690) 21,376 15,343 6,033 214,142 101,745 112,397 52 MGM MGM CHINA (02282) 113 25 88 1,340 727 613 33 MIU XIAOMI (01810) 109,962 78,082 31,880 512,576 279,664 232,912 68 MSB MINSHENG BANK (01988) 158 34 124 44,541 12,988 31,553 27 MTR MTR CORPORATION LTD (00066) 7,310 1,092 6,218 21,710 9,067 12,643 25 NBM CNBM (03323) 4,037 3,564 473 27,369 10,223 17,146 40 NCL NCI (01336) 4,942 2,016 2,926 49,786 14,498 35,288 54 NTE NTES (09999) 12,195 7,871 4,324 33,931 15,389 18,542 59 NWA NWD (ADJ-A) (00017) 16 4 12 17,643 8,070 9,573 35 NWD NEW WORLD DEV CO LTD (00017) 590 505 85 4,556 2,858 1,698 35 PAI PING AN INSURANCE LTD (02318) 78,840 40,837 38,003 1,126,620 495,743 630,877 31 PEC PETROCHINA CO LTD (00857) 4,606 2,827 1,779 145,919 65,572 80,347 41 PIC PICC P&C (02328) 1,043 305 738 24,443 10,913 13,530 42 PIN PICC GROUP (01339) 566 293 273 6,541 4,881 1,660 59 RFP R&F PROPERTIES (02777) 966 278 688 4,437 1,471 2,966 29 SAN SANDS CHINA LTD (01928) 27,203 14,333 12,870 99,414 49,325 50,089 37 SBO SINO BIOPHARM (01177) 2,275 2,175 100 7,478 4,234 3,244 45 SHK SUN HUNG KAI PPT LTD (00016) 1,640 726 914 23,333 11,769 11,564 27 SHZ SHENZHOU INTL (02313) 404 171 233 9,660 5,551 4,109 45 SNO SUNNY OPT (02382) 3,148 2,140 1,008 15,543 6,761 8,782 51 SNP SINOPHARM (01099) 575 449 126 10,470 6,098 4,372 50 STC STANCHART (02888) 0 0 0 0 0 0 25 SUN SUNAC (01918) 1,512 1,076 436 21,308 10,070 11,238 45 SWA SWIRE PACIFIC LTD 'A' (00019) 392 69 323 7,716 4,473 3,243 38 TCH TENCENT HOLDINGS LTD (00700) 143,094 81,985 61,109 1,218,905 607,599 611,306 41 TIC TECHTRONIC IND (00669) 430 298 132 5,985 2,670 3,315 44 TRF TRACKER FUND OF HK (02800) 492 65 427 10,955 5,764 5,191 23 VNK CHINA VANKE (02202) 1,006 776 230 12,113 6,697 5,416 41 WHG WH GROUP (00288) 76 50 26 4,519 2,467 2,052 38 WHL THE WHARF (HLDGS) LTD (00004) 15 2 13 2,715 1,177 1,538 32 WWC WANT WANT CHINA (00151) 135 118 17 8,944 3,850 5,094 36 XAB ABC ($0.001) (01288) 1,494 837 657 21,403 9,407 11,996 26 XBC BANK OF CHINA ($0.001) (03988) 30,234 16,224 14,010 541,698 201,184 340,514 25 XCC CCB ($0.001) (00939) 63,933 43,460 20,473 933,273 523,433 409,840 28 XIC ICBC ($0.001) (01398) 81,211 66,754 14,457 786,694 405,595 381,099 26 XPB PSBC (01658) 26 4 22 10,061 5,139 4,922 24 XTW CHINA TOWER (00788) 11,702 8,549 3,153 82,036 49,199 32,837 42 YZA YZC (ADJ-A) (01171) 0 0 0 100 23 77 35 YZC YANZHOU COAL (01171) 606 461 145 8,509 4,274 4,235 38 ZJM ZIJIN MINING GROUP (02899) 1,347 1,150 197 10,947 6,349 4,598 66 TOTAL 1,067,547 675,389 392,158 10,159,657 5,008,931 5,150,726 SETTLE- % CHG IN SETTLE- OPEN MENT SETTLE- TOP 10 TRADED (BY VOLUME) VOLUME MENT IV% HIGH# LOW# INTEREST PRICE MENT PRICE CHANGE** PRICE C XIC AUG20 6.00 14,923 0.011 26 0.047 0.030 40,473 -0.003 -21.429 P SAN SEP20 30.00 9,554 1.80 35 1.97 1.78 9,726 +0.07 +4.05 C XIC AUG20 5.50 9,447 0.066 26 0.094 0.075 23,928 -0.013 -16.456 C XIC JUL20 5.25 9,026 0.072 27 0.098 0.069 16,010 -0.025 -25.773 C MIU JUL20 17.50 8,862 0.85 69 0.92 0.66 7,591 +0.32 +60.38 C SAN SEP20 30.00 8,511 2.39 37 2.43 2.43 8,582 -0.24 -9.13 C XIC SEP20 6.00 8,458 0.027 25 0.068 0.049 32,685 -0.002 -6.897 C CHT SEP20 60.00 7,151 1.61 31 1.81 1.64 14,185 +0.24 +17.52 C TCH JUL20 530.00 6,887 41.03 38 42.00 28.00 7,556 +14.23 +53.10 C TCH JUL20 590.00 6,839 12.39 42 13.83 7.25 5,456 +7.24 +140.58 TOP 5 UP (BY % CHANGE IN SETTLEMENT PRICE) C JDC JUL20 330.00 126 0.89 55 2.30 0.33 1,104 +0.88 +8,800.00 C JDC JUL20 320.00 133 1.48 55 2.94 1.13 32 +1.46 +7,300.00 C ALB JUL20 300.00 6,032 2.10 49 4.50 1.15 920 +2.06 +5,150.00 C JDC JUL20 310.00 193 2.42 55 4.04 0.98 120 +2.37 +4,740.00 C NTE JUL20 170.00 404 3.57 60 7.00 1.14 156 +3.49 +4,362.50 TOP 5 DOWN (BY % CHANGE IN SETTLEMENT PRICE) C SHK JUL20 117.50 3 0.01 28 0.07 0.07 158 -0.07 -87.50 P MET JUL20 145.00 0 0.01 52 0.00 0.00 308 -0.06 -85.71 P MET AUG20 125.00 0 0.01 46 0.00 0.00 54 -0.06 -85.71 C SHK JUL20 115.00 5 0.02 27 0.10 0.10 116 -0.11 -84.62 P MET JUL20 142.50 20 0.01 54 0.20 0.20 331 -0.04 -80.00 * 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$ 17.38 JUL20 8.50 C 0.00 0.00 0.00 8.88 +0.18 0 0 0 0 JUL20 8.75 C 0.00 0.00 0.00 8.63 +0.18 0 0 0 0 JUL20 9.00 C 0.00 0.00 0.00 8.38 +0.18 0 0 0 0 JUL20 9.25 C 0.00 0.00 0.00 8.13 +0.18 0 0 0 0 JUL20 9.50 C 0.00 0.00 0.00 7.88 +0.18 0 0 0 0 JUL20 9.75 C 0.00 0.00 0.00 7.63 +0.18 0 0 0 0 JUL20 10.00 C 0.00 0.00 0.00 7.38 +0.18 0 0 0 0 JUL20 10.50 C 0.00 0.00 0.00 6.88 +0.18 0 0 0 0 JUL20 11.00 C 0.00 0.00 0.00 6.38 +0.17 0 0 0 0 JUL20 11.50 C 0.00 0.00 0.00 5.89 +0.18 69 0 0 0 JUL20 12.00 C 0.00 0.00 0.00 5.39 +0.18 62 0 0 0 JUL20 12.50 C 0.00 0.00 0.00 4.89 +0.18 56 0 0 0 JUL20 13.00 C 0.00 0.00 0.00 4.39 +0.18 49 0 0 0 JUL20 13.50 C 0.00 0.00 0.00 3.89 +0.18 43 0 82 0 JUL20 14.00 C 0.00 0.00 0.00 3.39 +0.18 37 0 227 0 JUL20 14.50 C 0.00 0.00 0.00 2.89 +0.18 31 0 54 0 JUL20 15.00 C 2.35 2.35 2.35 2.41 +0.18 35 32 292 0 JUL20 15.50 C 0.00 0.00 0.00 1.94 +0.17 34 0 272 0 JUL20 16.00 C 0.00 0.00 0.00 1.47 +0.14 31 0 106 0 JUL20 16.50 C 0.00 0.00 0.00 1.09 +0.14 32 0 266 0 JUL20 17.00 C 0.75 0.75 0.74 0.77 +0.12 33 60 289 -20 JUL20 17.50 C 0.46 0.46 0.43 0.52 +0.08 34 31 246 -9 JUL20 18.00 C 0.34 0.35 0.34 0.35 +0.08 35 6 123 +1 JUL20 18.50 C 0.00 0.00 0.00 0.21 +0.06 35 0 204 0 JUL20 19.00 C 0.00 0.00 0.00 0.12 +0.04 35 0 95 0 JUL20 19.50 C 0.15 0.15 0.15 0.07 +0.03 36 17 91 +16 JUL20 20.00 C 0.00 0.00 0.00 0.04 +0.02 36 0 51 0 JUL20 21.00 C 0.04 0.05 0.04 0.01 0.00 36 70 120 +20 JUL20 22.00 C 0.02 0.02 0.02 0.01 0.00 44 30 80 +30 JUL20 23.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0 JUL20 24.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0 JUL20 25.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0 JUL20 26.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0 AUG20 8.75 C 0.00 0.00 0.00 8.64 +0.18 60 0 0 0 AUG20 9.00 C 0.00 0.00 0.00 8.39 +0.18 56 0 0 0 AUG20 9.25 C 0.00 0.00 0.00 8.14 +0.18 52 0 0 0 AUG20 9.50 C 0.00 0.00 0.00 7.89 +0.18 46 0 0 0 AUG20 9.75 C 0.00 0.00 0.00 7.64 +0.18 0 0 0 0 AUG20 10.00 C 0.00 0.00 0.00 7.39 +0.18 0 0 0 0 AUG20 10.50 C 0.00 0.00 0.00 6.89 +0.18 0 0 0 0 AUG20 11.00 C 0.00 0.00 0.00 6.39 +0.18 0 0 0 0 AUG20 11.50 C 0.00 0.00 0.00 5.89 +0.18 0 0 0 0 AUG20 12.00 C 0.00 0.00 0.00 5.39 +0.18 0 0 0 0 AUG20 12.50 C 0.00 0.00 0.00 4.89 +0.18 0 0 0 0 AUG20 13.00 C 0.00 0.00 0.00 4.40 +0.18 33 0 20 0 AUG20 13.50 C 0.00 0.00 0.00 3.90 +0.18 29 0 120 0 AUG20 14.00 C 0.00 0.00 0.00 3.41 +0.18 29 0 32 0 AUG20 14.50 C 2.81 2.81 2.81 2.94 +0.18 31 2 551 0 AUG20 15.00 C 0.00 0.00 0.00 2.48 +0.18 30 0 2 0 AUG20 15.50 C 0.00 0.00 0.00 2.05 +0.18 30 0 17 0 AUG20 16.00 C 0.00 0.00 0.00 1.65 +0.17 30 0 149 0 AUG20 16.50 C 0.00 0.00 0.00 1.26 +0.15 29 0 202 0 AUG20 17.00 C 0.00 0.00 0.00 0.97 +0.14 29 0 267 0 AUG20 17.50 C 0.59 0.62 0.59 0.72 +0.11 29 200 237 +150 AUG20 18.00 C 0.47 0.51 0.47 0.54 +0.10 30 81 90 +80 AUG20 18.50 C 0.36 0.37 0.36 0.39 +0.09 31 340 360 +340 AUG20 19.00 C 0.28 0.32 0.28 0.27 +0.07 31 330 299 +267 AUG20 19.50 C 0.22 0.26 0.22 0.18 +0.05 31 2,343 2,005 +2,003 AUG20 20.00 C 0.18 0.20 0.18 0.12 +0.04 31 35 65 +25 AUG20 21.00 C 0.11 0.11 0.11 0.05 +0.02 31 30 37 +30 AUG20 22.00 C 0.06 0.06 0.06 0.02 +0.01 31 30 30 +30 AUG20 23.00 C 0.04 0.04 0.04 0.01 0.00 33 10 40 +10 AUG20 24.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0 AUG20 25.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0 AUG20 26.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0 SEP20 8.25 C 0.00 0.00 0.00 9.14 +0.18 0 0 0 0 SEP20 8.50 C 0.00 0.00 0.00 8.89 +0.18 0 0 0 0 SEP20 8.75 C 0.00 0.00 0.00 8.64 +0.17 0 0 0 0 SEP20 9.00 C 0.00 0.00 0.00 8.40 +0.18 53 0 0 0 SEP20 9.25 C 0.00 0.00 0.00 8.15 +0.18 50 0 0 0 SEP20 9.50 C 0.00 0.00 0.00 7.90 +0.18 48 0 0 0 SEP20 9.75 C 0.00 0.00 0.00 7.65 +0.18 45 0 0 0 SEP20 10.00 C 0.00 0.00 0.00 7.40 +0.18 43 0 0 0 SEP20 10.50 C 0.00 0.00 0.00 6.90 +0.18 38 0 0 0 SEP20 11.00 C 0.00 0.00 0.00 6.40 +0.18 33 0 0 0 SEP20 11.50 C 0.00 0.00 0.00 5.90 +0.18 27 0 0 0 SEP20 12.00 C 0.00 0.00 0.00 5.40 +0.18 0 0 30 0 SEP20 12.50 C 0.00 0.00 0.00 4.91 +0.18 30 0 0 0 SEP20 13.00 C 0.00 0.00 0.00 4.41 +0.18 27 0 30 0 SEP20 13.50 C 0.00 0.00 0.00 3.93 +0.19 29 0 39 0 SEP20 14.00 C 3.25 3.25 3.25 3.45 +0.18 28 2 249 -2 SEP20 14.50 C 0.00 0.00 0.00 2.99 +0.18 28 0 68 0 SEP20 15.00 C 0.00 0.00 0.00 2.55 +0.18 28 0 50 0 SEP20 15.50 C 0.00 0.00 0.00 2.14 +0.17 28 0 25 0 SEP20 16.00 C 0.00 0.00 0.00 1.76 +0.21 28 0 300 0 SEP20 16.50 C 1.21 1.21 1.21 1.38 +0.15 26 30 163 0 SEP20 17.00 C 0.94 0.94 0.94 1.10 +0.14 27 30 237 0 SEP20 17.50 C 0.00 0.00 0.00 0.86 +0.13 27 0 49 0 SEP20 18.00 C 0.55 0.66 0.54 0.66 +0.10 27 316 289 +226 SEP20 18.50 C 0.43 0.46 0.43 0.51 +0.08 28 123 137 +63 SEP20 19.00 C 0.37 0.37 0.37 0.38 +0.08 28 30 85 -4 SEP20 19.50 C 0.00 0.00 0.00 0.28 +0.07 28 0 1 0 SEP20 20.00 C 0.27 0.27 0.27 0.20 +0.05 28 4 54 +4 SEP20 21.00 C 0.19 0.19 0.19 0.10 +0.03 28 3 61 +3 SEP20 22.00 C 0.00 0.00 0.00 0.05 +0.02 29 0 0 0 SEP20 23.00 C 0.00 0.00 0.00 0.02 0.00 28 0 0 0 SEP20 24.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0 SEP20 25.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0 SEP20 26.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0 OCT20 9.25 C 0.00 0.00 0.00 8.15 +0.18 0 0 0 0 OCT20 9.50 C 0.00 0.00 0.00 7.90 +0.18 0 0 0 0 OCT20 9.75 C 0.00 0.00 0.00 7.65 +0.18 0 0 0 0 OCT20 10.00 C 0.00 0.00 0.00 7.40 +0.18 0 0 0 0 OCT20 10.50 C 0.00 0.00 0.00 6.90 +0.18 0 0 0 0 OCT20 11.00 C 0.00 0.00 0.00 6.41 +0.18 32 0 0 0 OCT20 11.50 C 0.00 0.00 0.00 5.91 +0.18 28 0 0 0 OCT20 12.00 C 0.00 0.00 0.00 5.41 +0.18 24 0 0 0 OCT20 12.50 C 0.00 0.00 0.00 4.92 +0.18 27 0 0 0 OCT20 13.00 C 0.00 0.00 0.00 4.43 +0.18 26 0 0 0 OCT20 13.50 C 0.00 0.00 0.00 3.95 +0.18 26 0 0 0 OCT20 14.00 C 0.00 0.00 0.00 3.48 +0.17 26 0 0 0 OCT20 14.50 C 0.00 0.00 0.00 3.03 +0.17 26 0 0 0 OCT20 15.00 C 0.00 0.00 0.00 2.61 +0.17 26 0 0 0 OCT20 15.50 C 0.00 0.00 0.00 2.21 +0.16 26 0 0 0 OCT20 16.00 C 0.00 0.00 0.00 1.84 +0.19 26 0 150 0 OCT20 16.50 C 0.00 0.00 0.00 1.47 +0.13 25 0 0 0 OCT20 17.00 C 0.00 0.00 0.00 1.19 +0.12 25 0 0 0 OCT20 17.50 C 0.85 0.89 0.85 0.95 +0.10 25 79 72 -29 OCT20 18.00 C 0.00 0.00 0.00 0.75 +0.09 25 0 100 0 OCT20 18.50 C 0.53 0.53 0.53 0.59 +0.08 26 63 113 +63 OCT20 19.00 C 0.42 0.45 0.42 0.47 +0.07 26 60 100 +40 OCT20 19.50 C 0.00 0.00 0.00 0.35 +0.05 26 0 0 0 OCT20 20.00 C 0.29 0.29 0.29 0.26 +0.04 26 30 30 +30 OCT20 21.00 C 0.00 0.00 0.00 0.14 +0.03 26 0 186 0 OCT20 22.00 C 0.00 0.00 0.00 0.07 +0.01 26 0 0 0 OCT20 23.00 C 0.00 0.00 0.00 0.04 +0.01 27 0 0 0 OCT20 24.00 C 0.00 0.00 0.00 0.02 0.00 27 0 0 0 OCT20 25.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0 OCT20 26.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0 DEC20 8.25 C 0.00 0.00 0.00 9.16 +0.18 40 0 0 0 DEC20 8.50 C 0.00 0.00 0.00 8.91 +0.18 37 0 0 0 DEC20 8.75 C 0.00 0.00 0.00 8.66 +0.18 33 0 0 0 DEC20 9.00 C 0.00 0.00 0.00 8.41 +0.18 0 0 0 0 DEC20 9.25 C 0.00 0.00 0.00 8.16 +0.18 0 0 0 0 DEC20 9.50 C 0.00 0.00 0.00 7.91 +0.18 0 0 0 0 DEC20 9.75 C 0.00 0.00 0.00 7.66 +0.18 0 0 0 0 DEC20 10.00 C 0.00 0.00 0.00 7.41 +0.18 0 0 1 0 DEC20 10.50 C 0.00 0.00 0.00 6.92 +0.18 30 0 0 0 DEC20 11.00 C 0.00 0.00 0.00 6.42 +0.18 26 0 0 0 DEC20 11.50 C 0.00 0.00 0.00 5.93 +0.18 28 0 0 0 DEC20 12.00 C 0.00 0.00 0.00 5.44 +0.18 27 0 1 0 DEC20 12.50 C 0.00 0.00 0.00 4.95 +0.17 26 0 31 0 DEC20 13.00 C 0.00 0.00 0.00 4.48 +0.18 26 0 10 0 DEC20 13.50 C 0.00 0.00 0.00 4.01 +0.16 26 0 185 0 DEC20 14.00 C 0.00 0.00 0.00 3.57 +0.16 26 0 62 0 DEC20 14.50 C 0.00 0.00 0.00 3.15 +0.16 26 0 75 0 DEC20 15.00 C 0.00 0.00 0.00 2.75 +0.23 26 0 18 0 DEC20 15.50 C 0.00 0.00 0.00 2.37 +0.13 26 0 23 0 DEC20 16.00 C 0.00 0.00 0.00 1.97 +0.12 25 0 855 0 DEC20 16.50 C 0.00 0.00 0.00 1.67 +0.11 25 0 100 0 DEC20 17.00 C 0.00 0.00 0.00 1.41 +0.11 25 0 16 0 DEC20 17.50 C 0.00 0.00 0.00 1.17 +0.09 25 0 1 0 DEC20 18.00 C 0.00 0.00 0.00 0.97 +0.08 26 0 14 0 DEC20 18.50 C 0.00 0.00 0.00 0.79 +0.07 26 0 100 0 DEC20 19.00 C 0.55 0.55 0.55 0.64 +0.06 26 10 61 0 DEC20 19.50 C 0.00 0.00 0.00 0.52 +0.06 26 0 66 0 DEC20 20.00 C 0.00 0.00 0.00 0.42 +0.05 26 0 15 0 DEC20 21.00 C 0.00 0.00 0.00 0.27 +0.03 26 0 100 0 DEC20 22.00 C 0.00 0.00 0.00 0.16 +0.02 26 0 60 0 DEC20 23.00 C 0.00 0.00 0.00 0.10 +0.01 27 0 0 0 DEC20 24.00 C 0.00 0.00 0.00 0.06 +0.01 27 0 4 0 DEC20 25.00 C 0.00 0.00 0.00 0.04 +0.01 27 0 0 0 DEC20 26.00 C 0.00 0.00 0.00 0.02 0.00 27 0 0 0 MAR21 8.25 C 0.00 0.00 0.00 9.16 +0.18 36 0 0 0 MAR21 8.50 C 0.00 0.00 0.00 8.91 +0.18 33 0 0 0 MAR21 8.75 C 0.00 0.00 0.00 8.66 +0.18 30 0 0 0 MAR21 9.00 C 0.00 0.00 0.00 8.41 +0.18 0 0 0 0 MAR21 9.25 C 0.00 0.00 0.00 8.16 +0.18 0 0 0 0 MAR21 9.50 C 0.00 0.00 0.00 7.91 +0.18 0 0 0 0 MAR21 9.75 C 0.00 0.00 0.00 7.66 +0.18 0 0 0 0 MAR21 10.00 C 0.00 0.00 0.00 7.41 +0.18 0 0 0 0 MAR21 10.50 C 0.00 0.00 0.00 6.92 +0.18 27 0 0 0 MAR21 11.00 C 0.00 0.00 0.00 6.42 +0.18 23 0 0 0 MAR21 11.50 C 0.00 0.00 0.00 5.93 +0.18 25 0 0 0 MAR21 12.00 C 0.00 0.00 0.00 5.45 +0.18 26 0 6 0 MAR21 12.50 C 0.00 0.00 0.00 4.97 +0.18 25 0 0 0 MAR21 13.00 C 0.00 0.00 0.00 4.50 +0.17 25 0 5 0 MAR21 13.50 C 0.00 0.00 0.00 4.05 +0.17 25 0 5 0 MAR21 14.00 C 0.00 0.00 0.00 3.63 +0.17 25 0 50 0 MAR21 14.50 C 0.00 0.00 0.00 3.22 +0.16 25 0 0 0 MAR21 15.00 C 0.00 0.00 0.00 2.84 +0.15 25 0 130 0 MAR21 15.50 C 0.00 0.00 0.00 2.49 +0.22 25 0 26 0 MAR21 16.00 C 0.00 0.00 0.00 2.10 +0.13 23 0 1 0 MAR21 16.50 C 0.00 0.00 0.00 1.82 +0.13 24 0 0 0 MAR21 17.00 C 0.00 0.00 0.00 1.56 +0.11 24 0 1 0 MAR21 17.50 C 0.00 0.00 0.00 1.34 +0.11 24 0 0 0 MAR21 18.00 C 0.00 0.00 0.00 1.13 +0.09 24 0 20 0 MAR21 18.50 C 0.00 0.00 0.00 0.96 +0.09 24 0 0 0 MAR21 19.00 C 0.00 0.00 0.00 0.81 +0.08 24 0 0 0 MAR21 19.50 C 0.00 0.00 0.00 0.67 +0.06 24 0 1 0 MAR21 20.00 C 0.00 0.00 0.00 0.56 +0.06 24 0 1 0 MAR21 21.00 C 0.00 0.00 0.00 0.39 +0.05 25 0 0 0 MAR21 22.00 C 0.00 0.00 0.00 0.28 +0.05 25 0 45 0 MAR21 23.00 C 0.00 0.00 0.00 0.18 +0.02 25 0 0 0 MAR21 24.00 C 0.00 0.00 0.00 0.12 +0.02 25 0 0 0 MAR21 25.00 C 0.00 0.00 0.00 0.08 +0.01 25 0 0 0 MAR21 26.00 C 0.00 0.00 0.00 0.05 +0.01 25 0 75 0 JUN21 8.75 C 0.00 0.00 0.00 8.66 +0.18 28 0 0 0 JUN21 9.00 C 0.00 0.00 0.00 8.41 +0.18 24 0 0 0 JUN21 9.25 C 0.00 0.00 0.00 8.16 +0.18 0 0 0 0 JUN21 9.50 C 0.00 0.00 0.00 7.91 +0.18 0 0 0 0 JUN21 9.75 C 0.00 0.00 0.00 7.66 +0.18 0 0 0 0 JUN21 10.00 C 0.00 0.00 0.00 7.41 +0.18 0 0 0 0 JUN21 10.50 C 0.00 0.00 0.00 6.92 +0.18 25 0 0 0 JUN21 11.00 C 0.00 0.00 0.00 6.43 +0.18 25 0 0 0 JUN21 11.50 C 0.00 0.00 0.00 5.94 +0.18 24 0 0 0 JUN21 12.00 C 0.00 0.00 0.00 5.46 +0.18 24 0 0 0 JUN21 12.50 C 0.00 0.00 0.00 5.00 +0.18 24 0 0 0 JUN21 13.00 C 0.00 0.00 0.00 4.55 +0.18 24 0 0 0 JUN21 13.50 C 0.00 0.00 0.00 4.12 +0.17 24 0 0 0 JUN21 14.00 C 0.00 0.00 0.00 3.71 +0.17 24 0 0 0 JUN21 14.50 C 0.00 0.00 0.00 3.33 +0.17 24 0 130 0 JUN21 15.00 C 0.00 0.00 0.00 2.97 +0.16 24 0 0 0 JUN21 15.50 C 0.00 0.00 0.00 2.56 +0.15 23 0 0 0 JUN21 16.00 C 0.00 0.00 0.00 2.27 +0.15 23 0 0 0 JUN21 16.50 C 0.00 0.00 0.00 1.99 +0.13 23 0 30 0 JUN21 17.00 C 0.00 0.00 0.00 1.75 +0.13 23 0 30 0 JUN21 17.50 C 0.00 0.00 0.00 1.53 +0.12 24 0 0 0 JUN21 18.00 C 0.00 0.00 0.00 1.32 +0.10 24 0 0 0 JUN21 18.50 C 0.00 0.00 0.00 1.15 +0.10 24 0 0 0 JUN21 19.00 C 0.00 0.00 0.00 0.99 +0.09 24 0 0 0 JUN21 19.50 C 0.00 0.00 0.00 0.86 +0.09 24 0 0 0 JUN21 20.00 C 0.00 0.00 0.00 0.73 +0.07 24 0 0 0 JUN21 21.00 C 0.00 0.00 0.00 0.54 +0.06 24 0 0 0 JUN21 22.00 C 0.00 0.00 0.00 0.39 +0.05 24 0 0 0 JUN21 23.00 C 0.00 0.00 0.00 0.27 +0.03 24 0 0 0 JUN21 24.00 C 0.00 0.00 0.00 0.19 +0.03 24 0 0 0 JUN21 25.00 C 0.00 0.00 0.00 0.14 +0.02 24 0 0 0 JUN21 26.00 C 0.00 0.00 0.00 0.10 +0.02 24 0 0 0 TOTAL CALL 4,427 12,093 +3,367 JUL20 8.50 P 0.00 0.00 0.00 0.01 0.00 125 0 90 0 JUL20 8.75 P 0.00 0.00 0.00 0.01 0.00 120 0 50 0 JUL20 9.00 P 0.00 0.00 0.00 0.01 0.00 115 0 30 0 JUL20 9.25 P 0.00 0.00 0.00 0.01 0.00 111 0 30 0 JUL20 9.50 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0 JUL20 9.75 P 0.00 0.00 0.00 0.01 0.00 102 0 110 0 JUL20 10.00 P 0.00 0.00 0.00 0.01 0.00 98 0 110 0 JUL20 10.50 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0 JUL20 11.00 P 0.00 0.00 0.00 0.01 0.00 83 0 35 0 JUL20 11.50 P 0.00 0.00 0.00 0.01 0.00 75 0 100 0 JUL20 12.00 P 0.00 0.00 0.00 0.01 0.00 68 0 104 0 JUL20 12.50 P 0.00 0.00 0.00 0.01 0.00 62 0 108 0 JUL20 13.00 P 0.00 0.00 0.00 0.01 0.00 55 0 44 0 JUL20 13.50 P 0.00 0.00 0.00 0.01 0.00 49 0 274 0 JUL20 14.00 P 0.00 0.00 0.00 0.01 0.00 42 0 295 0 JUL20 14.50 P 0.03 0.03 0.03 0.01 0.00 36 62 154 +2 JUL20 15.00 P 0.00 0.00 0.00 0.03 0.00 37 0 143 0 JUL20 15.50 P 0.08 0.08 0.08 0.06 -0.01 35 4 391 +4 JUL20 16.00 P 0.13 0.13 0.13 0.12 -0.02 35 100 159 +100 JUL20 16.50 P 0.26 0.26 0.22 0.23 -0.04 35 16 952 -1 JUL20 17.00 P 0.45 0.45 0.40 0.40 -0.07 34 53 156 +49 JUL20 17.50 P 0.00 0.00 0.00 0.67 -0.07 36 0 57 0 JUL20 18.00 P 1.04 1.04 1.04 0.98 -0.10 37 1 4 +1 JUL20 18.50 P 0.00 0.00 0.00 1.32 -0.12 35 0 0 0 JUL20 19.00 P 0.00 0.00 0.00 1.73 -0.14 35 0 0 0 JUL20 19.50 P 0.00 0.00 0.00 2.18 -0.15 35 0 0 0 JUL20 20.00 P 0.00 0.00 0.00 2.65 -0.16 36 0 0 0 JUL20 21.00 P 0.00 0.00 0.00 3.62 -0.18 0 0 0 0 JUL20 22.00 P 0.00 0.00 0.00 4.62 -0.18 0 0 0 0 JUL20 23.00 P 0.00 0.00 0.00 5.62 -0.18 0 0 0 0 JUL20 24.00 P 0.00 0.00 0.00 6.62 -0.18 0 0 0 0 JUL20 25.00 P 0.00 0.00 0.00 7.62 -0.18 0 0 0 0 JUL20 26.00 P 0.00 0.00 0.00 8.62 -0.18 0 0 0 0 AUG20 8.75 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0 AUG20 9.00 P 0.00 0.00 0.00 0.01 0.00 75 0 1 0 AUG20 9.25 P 0.00 0.00 0.00 0.01 0.00 72 0 70 0 AUG20 9.50 P 0.00 0.00 0.00 0.01 0.00 69 0 90 0 AUG20 9.75 P 0.00 0.00 0.00 0.01 0.00 66 0 90 0 AUG20 10.00 P 0.01 0.01 0.01 0.01 0.00 64 2 124 +2 AUG20 10.50 P 0.00 0.00 0.00 0.01 0.00 58 0 70 0 AUG20 11.00 P 0.00 0.00 0.00 0.01 0.00 53 0 200 0 AUG20 11.50 P 0.00 0.00 0.00 0.01 0.00 49 0 133 0 AUG20 12.00 P 0.00 0.00 0.00 0.01 0.00 44 0 210 0 AUG20 12.50 P 0.00 0.00 0.00 0.01 0.00 40 0 102 0 AUG20 13.00 P 0.03 0.03 0.03 0.01 0.00 36 63 363 +60 AUG20 13.50 P 0.00 0.00 0.00 0.01 0.00 31 0 3 0 AUG20 14.00 P 0.00 0.00 0.00 0.02 0.00 30 0 86 0 AUG20 14.50 P 0.00 0.00 0.00 0.05 0.00 31 0 182 0 AUG20 15.00 P 0.13 0.13 0.12 0.09 0.00 31 32 152 +32 AUG20 15.50 P 0.17 0.19 0.17 0.16 0.00 31 21 106 +1 AUG20 16.00 P 0.27 0.27 0.27 0.26 -0.01 30 6 57 +6 AUG20 16.50 P 0.43 0.43 0.42 0.42 -0.02 31 2 18 +2 AUG20 17.00 P 0.00 0.00 0.00 0.62 -0.03 31 0 5 0 AUG20 17.50 P 0.97 0.99 0.97 0.87 -0.06 31 446 811 +430 AUG20 18.00 P 1.27 1.27 1.27 1.18 -0.07 32 30 170 +30 AUG20 18.50 P 0.00 0.00 0.00 1.48 -0.10 30 0 0 0 AUG20 19.00 P 0.00 0.00 0.00 1.86 -0.12 30 0 0 0 AUG20 19.50 P 0.00 0.00 0.00 2.28 -0.13 30 0 0 0 AUG20 20.00 P 0.00 0.00 0.00 2.72 -0.14 30 0 0 0 AUG20 21.00 P 0.00 0.00 0.00 3.65 -0.17 30 0 0 0 AUG20 22.00 P 0.00 0.00 0.00 4.63 -0.17 32 0 0 0 AUG20 23.00 P 0.00 0.00 0.00 5.62 -0.18 0 0 0 0 AUG20 24.00 P 0.00 0.00 0.00 6.62 -0.18 0 0 0 0 AUG20 25.00 P 0.00 0.00 0.00 7.62 -0.18 0 0 0 0 AUG20 26.00 P 0.00 0.00 0.00 8.62 -0.18 0 0 0 0 SEP20 8.25 P 0.00 0.00 0.00 0.01 0.00 65 0 96 0 SEP20 8.50 P 0.00 0.00 0.00 0.01 0.00 63 0 65 0 SEP20 8.75 P 0.00 0.00 0.00 0.01 0.00 61 0 4 0 SEP20 9.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0 SEP20 9.25 P 0.00 0.00 0.00 0.01 0.00 56 0 2 0 SEP20 9.50 P 0.00 0.00 0.00 0.01 0.00 54 0 40 0 SEP20 9.75 P 0.00 0.00 0.00 0.01 0.00 52 0 1 0 SEP20 10.00 P 0.00 0.00 0.00 0.01 0.00 50 0 1 0 SEP20 10.50 P 0.02 0.02 0.02 0.01 0.00 46 92 94 +21 SEP20 11.00 P 0.00 0.00 0.00 0.01 0.00 42 0 35 0 SEP20 11.50 P 0.00 0.00 0.00 0.01 0.00 38 0 81 0 SEP20 12.00 P 0.00 0.00 0.00 0.01 0.00 34 0 320 0 SEP20 12.50 P 0.06 0.06 0.06 0.01 0.00 31 2 133 0 SEP20 13.00 P 0.08 0.08 0.08 0.01 0.00 28 305 374 -68 SEP20 13.50 P 0.09 0.09 0.09 0.03 0.00 29 3 131 0 SEP20 14.00 P 0.00 0.00 0.00 0.05 0.00 28 0 1,035 0 SEP20 14.50 P 0.00 0.00 0.00 0.09 0.00 28 0 225 0 SEP20 15.00 P 0.00 0.00 0.00 0.15 0.00 28 0 181 0 SEP20 15.50 P 0.00 0.00 0.00 0.24 -0.01 28 0 1 0 SEP20 16.00 P 0.00 0.00 0.00 0.37 -0.01 28 0 30 0 SEP20 16.50 P 0.00 0.00 0.00 0.53 -0.03 28 0 30 0 SEP20 17.00 P 0.00 0.00 0.00 0.75 -0.04 28 0 0 0 SEP20 17.50 P 1.11 1.11 1.11 1.01 -0.05 29 30 260 0 SEP20 18.00 P 1.49 1.49 1.49 1.31 -0.07 29 75 75 +73 SEP20 18.50 P 0.00 0.00 0.00 1.60 -0.09 28 0 5 0 SEP20 19.00 P 0.00 0.00 0.00 1.97 -0.10 28 0 0 0 SEP20 19.50 P 0.00 0.00 0.00 2.36 -0.12 28 0 0 0 SEP20 20.00 P 0.00 0.00 0.00 2.79 -0.13 28 0 0 0 SEP20 21.00 P 0.00 0.00 0.00 3.69 -0.15 28 0 0 0 SEP20 22.00 P 0.00 0.00 0.00 4.64 -0.17 27 0 0 0 SEP20 23.00 P 0.00 0.00 0.00 5.62 -0.18 0 0 0 0 SEP20 24.00 P 0.00 0.00 0.00 6.62 -0.18 0 0 0 0 SEP20 25.00 P 0.00 0.00 0.00 7.62 -0.18 0 0 0 0 SEP20 26.00 P 0.00 0.00 0.00 8.62 -0.18 0 0 0 0 OCT20 9.25 P 0.00 0.00 0.00 0.01 0.00 48 0 3 0 OCT20 9.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0 OCT20 9.75 P 0.00 0.00 0.00 0.01 0.00 44 0 2 0 OCT20 10.00 P 0.00 0.00 0.00 0.01 0.00 42 0 52 0 OCT20 10.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0 OCT20 11.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0 OCT20 11.50 P 0.00 0.00 0.00 0.01 0.00 32 0 30 0 OCT20 12.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0 OCT20 12.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0 OCT20 13.00 P 0.00 0.00 0.00 0.02 -0.01 26 0 0 0 OCT20 13.50 P 0.00 0.00 0.00 0.04 -0.01 26 0 0 0 OCT20 14.00 P 0.00 0.00 0.00 0.07 -0.01 26 0 0 0 OCT20 14.50 P 0.00 0.00 0.00 0.12 -0.01 26 0 0 0 OCT20 15.00 P 0.00 0.00 0.00 0.19 -0.02 26 0 0 0 OCT20 15.50 P 0.00 0.00 0.00 0.30 -0.03 26 0 0 0 OCT20 16.00 P 0.00 0.00 0.00 0.44 -0.04 26 0 0 0 OCT20 16.50 P 0.00 0.00 0.00 0.62 -0.05 27 0 0 0 OCT20 17.00 P 0.00 0.00 0.00 0.84 -0.06 27 0 0 0 OCT20 17.50 P 0.00 0.00 0.00 1.10 -0.07 27 0 0 0 OCT20 18.00 P 0.00 0.00 0.00 1.39 -0.05 27 0 60 0 OCT20 18.50 P 0.00 0.00 0.00 1.68 -0.10 26 0 0 0 OCT20 19.00 P 0.00 0.00 0.00 2.04 -0.11 26 0 0 0 OCT20 19.50 P 0.00 0.00 0.00 2.42 -0.13 26 0 0 0 OCT20 20.00 P 0.00 0.00 0.00 2.84 -0.13 26 0 0 0 OCT20 21.00 P 0.00 0.00 0.00 3.72 -0.15 26 0 0 0 OCT20 22.00 P 0.00 0.00 0.00 4.66 -0.17 26 0 0 0 OCT20 23.00 P 0.00 0.00 0.00 5.63 -0.17 26 0 0 0 OCT20 24.00 P 0.00 0.00 0.00 6.62 -0.18 0 0 0 0 OCT20 25.00 P 0.00 0.00 0.00 7.62 -0.18 0 0 0 0 OCT20 26.00 P 0.00 0.00 0.00 8.62 -0.18 0 0 0 0 DEC20 8.25 P 0.00 0.00 0.00 0.01 0.00 44 0 90 0 DEC20 8.50 P 0.00 0.00 0.00 0.01 0.00 42 0 1 0 DEC20 8.75 P 0.00 0.00 0.00 0.01 0.00 41 0 51 0 DEC20 9.00 P 0.03 0.03 0.03 0.01 0.00 39 1 73 +1 DEC20 9.25 P 0.00 0.00 0.00 0.01 0.00 38 0 40 0 DEC20 9.50 P 0.00 0.00 0.00 0.01 0.00 36 0 30 0 DEC20 9.75 P 0.00 0.00 0.00 0.01 0.00 35 0 65 0 DEC20 10.00 P 0.00 0.00 0.00 0.01 0.00 33 0 21 0 DEC20 10.50 P 0.00 0.00 0.00 0.01 0.00 30 0 30 0 DEC20 11.00 P 0.08 0.08 0.08 0.01 0.00 28 20 40 0 DEC20 11.50 P 0.00 0.00 0.00 0.02 0.00 28 0 90 0 DEC20 12.00 P 0.00 0.00 0.00 0.03 0.00 27 0 26 0 DEC20 12.50 P 0.00 0.00 0.00 0.05 -0.01 27 0 2,984 0 DEC20 13.00 P 0.00 0.00 0.00 0.08 -0.01 26 0 3,045 0 DEC20 13.50 P 0.24 0.24 0.24 0.13 -0.01 27 1 71 0 DEC20 14.00 P 0.00 0.00 0.00 0.19 -0.02 26 0 36 0 DEC20 14.50 P 0.00 0.00 0.00 0.28 -0.03 26 0 0 0 DEC20 15.00 P 0.00 0.00 0.00 0.40 -0.04 26 0 7 0 DEC20 15.50 P 0.00 0.00 0.00 0.55 -0.04 27 0 33 0 DEC20 16.00 P 0.00 0.00 0.00 0.72 -0.06 27 0 0 0 DEC20 16.50 P 0.00 0.00 0.00 0.93 -0.08 27 0 4 0 DEC20 17.00 P 0.00 0.00 0.00 1.18 -0.08 27 0 0 0 DEC20 17.50 P 0.00 0.00 0.00 1.46 -0.09 27 0 0 0 DEC20 18.00 P 0.00 0.00 0.00 1.77 -0.05 27 0 23 0 DEC20 18.50 P 0.00 0.00 0.00 2.04 -0.12 26 0 0 0 DEC20 19.00 P 0.00 0.00 0.00 2.40 -0.12 26 0 0 0 DEC20 19.50 P 0.00 0.00 0.00 2.78 -0.13 26 0 0 0 DEC20 20.00 P 0.00 0.00 0.00 3.18 -0.14 26 0 0 0 DEC20 21.00 P 0.00 0.00 0.00 4.03 -0.14 26 0 0 0 DEC20 22.00 P 0.00 0.00 0.00 4.92 -0.16 26 0 0 0 DEC20 23.00 P 0.00 0.00 0.00 5.86 -0.17 26 0 0 0 DEC20 24.00 P 0.00 0.00 0.00 6.82 -0.17 26 0 0 0 DEC20 25.00 P 0.00 0.00 0.00 7.79 -0.18 26 0 0 0 DEC20 26.00 P 0.00 0.00 0.00 8.78 -0.17 27 0 0 0 MAR21 8.25 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0 MAR21 8.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0 MAR21 8.75 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0 MAR21 9.00 P 0.00 0.00 0.00 0.01 0.00 32 0 2 0 MAR21 9.25 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0 MAR21 9.50 P 0.00 0.00 0.00 0.01 0.00 29 0 25 0 MAR21 9.75 P 0.00 0.00 0.00 0.01 0.00 28 0 25 0 MAR21 10.00 P 0.00 0.00 0.00 0.01 0.00 27 0 55 0 MAR21 10.50 P 0.00 0.00 0.00 0.01 -0.01 25 0 0 0 MAR21 11.00 P 0.00 0.00 0.00 0.02 -0.01 25 0 65 0 MAR21 11.50 P 0.00 0.00 0.00 0.04 0.00 26 0 95 0 MAR21 12.00 P 0.00 0.00 0.00 0.06 -0.01 25 0 95 0 MAR21 12.50 P 0.00 0.00 0.00 0.10 0.00 25 0 30 0 MAR21 13.00 P 0.00 0.00 0.00 0.15 -0.01 25 0 45 0 MAR21 13.50 P 0.00 0.00 0.00 0.21 -0.02 25 0 30 0 MAR21 14.00 P 0.00 0.00 0.00 0.30 -0.02 25 0 30 0 MAR21 14.50 P 0.00 0.00 0.00 0.41 -0.03 25 0 0 0 MAR21 15.00 P 0.00 0.00 0.00 0.55 -0.03 25 0 35 0 MAR21 15.50 P 0.00 0.00 0.00 0.72 -0.04 25 0 33 0 MAR21 16.00 P 0.00 0.00 0.00 0.91 -0.05 25 0 0 0 MAR21 16.50 P 0.00 0.00 0.00 1.13 -0.06 25 0 0 0 MAR21 17.00 P 0.00 0.00 0.00 1.39 -0.06 26 0 0 0 MAR21 17.50 P 0.00 0.00 0.00 1.67 -0.07 26 0 0 0 MAR21 18.00 P 0.00 0.00 0.00 1.91 -0.09 25 0 0 0 MAR21 18.50 P 0.00 0.00 0.00 2.24 -0.09 25 0 0 0 MAR21 19.00 P 0.00 0.00 0.00 2.58 -0.11 25 0 0 0 MAR21 19.50 P 0.00 0.00 0.00 2.95 -0.11 25 0 0 0 MAR21 20.00 P 0.00 0.00 0.00 3.34 -0.11 25 0 0 0 MAR21 21.00 P 0.00 0.00 0.00 4.15 -0.13 25 0 0 0 MAR21 22.00 P 0.00 0.00 0.00 5.02 -0.15 25 0 0 0 MAR21 23.00 P 0.00 0.00 0.00 5.93 -0.16 25 0 0 0 MAR21 24.00 P 0.00 0.00 0.00 6.87 -0.16 25 0 0 0 MAR21 25.00 P 0.00 0.00 0.00 7.83 -0.17 25 0 0 0 MAR21 26.00 P 0.00 0.00 0.00 8.80 -0.17 25 0 15 0 JUN21 8.75 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0 JUN21 9.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0 JUN21 9.25 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0 JUN21 9.50 P 0.00 0.00 0.00 0.01 0.00 25 0 30 0 JUN21 9.75 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0 JUN21 10.00 P 0.00 0.00 0.00 0.02 0.00 26 0 30 0 JUN21 10.50 P 0.00 0.00 0.00 0.03 0.00 25 0 4 0 JUN21 11.00 P 0.00 0.00 0.00 0.05 0.00 25 0 15 0 JUN21 11.50 P 0.00 0.00 0.00 0.07 0.00 25 0 15 0 JUN21 12.00 P 0.00 0.00 0.00 0.11 0.00 25 0 4 0 JUN21 12.50 P 0.00 0.00 0.00 0.16 0.00 25 0 1 0 JUN21 13.00 P 0.00 0.00 0.00 0.23 0.00 25 0 0 0 JUN21 13.50 P 0.00 0.00 0.00 0.31 -0.01 24 0 45 0 JUN21 14.00 P 0.00 0.00 0.00 0.42 -0.01 25 0 0 0 JUN21 14.50 P 0.00 0.00 0.00 0.55 -0.02 25 0 0 0 JUN21 15.00 P 0.00 0.00 0.00 0.70 -0.03 25 0 57 0 JUN21 15.50 P 0.00 0.00 0.00 0.88 -0.03 25 0 0 0 JUN21 16.00 P 0.00 0.00 0.00 1.09 -0.03 25 0 0 0 JUN21 16.50 P 0.00 0.00 0.00 1.32 -0.04 25 0 0 0 JUN21 17.00 P 0.00 0.00 0.00 1.57 -0.05 25 0 0 0 JUN21 17.50 P 0.00 0.00 0.00 1.86 -0.06 25 0 0 0 JUN21 18.00 P 0.00 0.00 0.00 2.09 -0.07 24 0 0 0 JUN21 18.50 P 0.00 0.00 0.00 2.42 -0.07 24 0 0 0 JUN21 19.00 P 0.00 0.00 0.00 2.75 -0.09 24 0 0 0 JUN21 19.50 P 0.00 0.00 0.00 3.11 -0.09 24 0 0 0 JUN21 20.00 P 0.00 0.00 0.00 3.48 -0.11 24 0 0 0 JUN21 21.00 P 0.00 0.00 0.00 4.28 -0.12 24 0 0 0 JUN21 22.00 P 0.00 0.00 0.00 5.13 -0.13 24 0 0 0 JUN21 23.00 P 0.00 0.00 0.00 6.01 -0.15 24 0 0 0 JUN21 24.00 P 0.00 0.00 0.00 6.93 -0.15 24 0 0 0 JUN21 25.00 P 0.00 0.00 0.00 7.88 -0.15 24 0 0 0 JUN21 26.00 P 0.00 0.00 0.00 8.84 -0.16 25 0 0 0 TOTAL PUT 1,367 17,346 +745 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$ 61.35 JUL20 27.00 C 0.00 0.00 0.00 34.36 +2.05 0 0 0 0 JUL20 28.00 C 0.00 0.00 0.00 33.36 +2.05 0 0 0 0 JUL20 29.00 C 0.00 0.00 0.00 32.36 +2.05 0 0 0 0 JUL20 30.00 C 0.00 0.00 0.00 31.36 +2.05 0 0 0 0 JUL20 31.00 C 0.00 0.00 0.00 30.36 +2.05 0 0 0 0 JUL20 32.00 C 0.00 0.00 0.00 29.36 +2.05 0 0 0 0 JUL20 33.00 C 0.00 0.00 0.00 28.36 +2.04 0 0 0 0 JUL20 34.00 C 0.00 0.00 0.00 27.36 +2.04 0 0 20 0 JUL20 35.00 C 0.00 0.00 0.00 26.37 +2.05 80 0 0 0 JUL20 36.00 C 0.00 0.00 0.00 25.37 +2.05 76 0 0 0 JUL20 37.00 C 0.00 0.00 0.00 24.37 +2.05 71 0 19 0 JUL20 38.00 C 0.00 0.00 0.00 23.37 +2.05 67 0 117 0 JUL20 39.00 C 0.00 0.00 0.00 22.37 +2.05 63 0 29 0 JUL20 40.00 C 0.00 0.00 0.00 21.37 +2.05 59 0 68 0 JUL20 41.00 C 20.00 20.00 20.00 20.37 +2.04 55 2 44 0 JUL20 42.00 C 0.00 0.00 0.00 19.38 +2.05 61 0 115 0 JUL20 43.00 C 18.75 18.75 18.55 18.38 +1.85 57 2 97 -1 JUL20 44.00 C 17.80 18.00 17.80 17.39 +2.04 58 10 74 -5 JUL20 45.00 C 20.00 20.00 16.85 16.40 +2.02 57 6 91 -6 JUL20 46.00 C 0.00 0.00 0.00 15.42 +2.01 57 0 99 0 JUL20 47.00 C 0.00 0.00 0.00 14.45 +2.00 58 0 91 0 JUL20 48.00 C 13.90 13.90 13.00 13.38 +1.88 40 51 270 -45 JUL20 49.00 C 13.30 13.30 12.74 12.55 +1.96 58 12 161 -11 JUL20 50.00 C 11.28 12.50 11.15 11.62 +2.22 58 104 402 -23 JUL20 52.50 C 8.38 10.10 8.38 9.40 +1.81 58 32 247 -22 JUL20 55.00 C 7.50 8.66 7.00 7.38 +1.68 58 54 305 -13 JUL20 57.50 C 6.12 6.12 5.18 5.49 +1.42 56 37 178 -1 JUL20 60.00 C 3.50 5.00 3.50 4.00 +1.08 56 208 368 -18 JUL20 62.50 C 2.70 3.78 2.68 2.90 +0.89 57 346 199 -28 JUL20 65.00 C 1.60 2.96 1.60 2.07 +0.77 59 354 239 +25 JUL20 67.50 C 1.55 2.16 1.55 1.37 +0.56 59 58 97 +16 JUL20 70.00 C 1.00 1.73 1.00 0.88 +0.39 58 162 161 +58 JUL20 72.50 C 1.20 1.27 0.95 0.55 +0.27 58 53 68 +36 JUL20 75.00 C 0.93 0.93 0.70 0.33 +0.17 58 59 136 +54 JUL20 77.50 C 0.62 0.64 0.56 0.20 +0.11 58 93 93 +93 JUL20 80.00 C 0.55 0.55 0.44 0.12 +0.07 59 18 16 +6 JUL20 82.50 C 0.34 0.34 0.33 0.07 - 59 2 2 - AUG20 27.00 C 0.00 0.00 0.00 34.38 +2.05 69 0 0 0 AUG20 28.00 C 0.00 0.00 0.00 33.38 +2.05 62 0 0 0 AUG20 29.00 C 0.00 0.00 0.00 32.38 +2.05 0 0 0 0 AUG20 30.00 C 0.00 0.00 0.00 31.38 +2.05 0 0 1 0 AUG20 31.00 C 0.00 0.00 0.00 30.38 +2.05 0 0 0 0 AUG20 32.00 C 0.00 0.00 0.00 29.39 +2.05 62 0 0 0 AUG20 33.00 C 0.00 0.00 0.00 28.39 +2.05 58 0 0 0 AUG20 34.00 C 0.00 0.00 0.00 27.39 +2.05 54 0 0 0 AUG20 35.00 C 0.00 0.00 0.00 26.40 +2.05 57 0 1 0 AUG20 36.00 C 0.00 0.00 0.00 25.40 +2.04 54 0 1 0 AUG20 37.00 C 0.00 0.00 0.00 24.41 +2.04 55 0 0 0 AUG20 38.00 C 0.00 0.00 0.00 23.43 +2.05 57 0 0 0 AUG20 39.00 C 0.00 0.00 0.00 22.44 +2.04 55 0 0 0 AUG20 40.00 C 0.00 0.00 0.00 21.47 +2.04 56 0 34 0 AUG20 41.00 C 21.40 21.40 21.15 20.50 +2.03 56 2 23 -1 AUG20 42.00 C 0.00 0.00 0.00 19.53 +2.02 55 0 100 0 AUG20 43.00 C 0.00 0.00 0.00 18.58 +2.01 56 0 146 0 AUG20 44.00 C 0.00 0.00 0.00 17.65 +2.00 56 0 285 0 AUG20 45.00 C 0.00 0.00 0.00 16.72 +1.98 56 0 40 0 AUG20 46.00 C 0.00 0.00 0.00 15.81 +1.96 56 0 61 0 AUG20 47.00 C 0.00 0.00 0.00 14.92 +1.94 56 0 61 0 AUG20 48.00 C 13.65 13.65 13.65 14.05 +1.91 56 1 53 -1 AUG20 49.00 C 0.00 0.00 0.00 13.21 +1.89 56 0 50 0 AUG20 50.00 C 12.12 12.12 12.12 12.38 +1.74 56 2 170 -2 AUG20 52.50 C 0.00 0.00 0.00 10.30 +1.52 53 0 220 0 AUG20 55.00 C 9.67 9.73 8.56 8.50 +1.46 53 148 287 -39 AUG20 57.50 C 7.21 7.40 6.74 6.98 +1.33 54 10 221 -1 AUG20 60.00 C 5.24 6.54 5.24 5.63 +1.15 54 141 167 -21 AUG20 62.50 C 5.30 5.30 4.33 4.59 +1.04 56 241 229 +3 AUG20 65.00 C 3.40 4.47 3.40 3.74 +1.03 57 82 44 +10 AUG20 67.50 C 3.22 3.22 2.88 2.92 +0.87 57 56 74 +30 AUG20 70.00 C 2.31 3.00 2.31 2.26 +0.74 57 128 115 -23 AUG20 72.50 C 2.23 2.23 1.98 1.72 +0.60 56 45 84 +2 AUG20 75.00 C 1.86 1.86 1.60 1.30 +0.48 56 82 125 +49 AUG20 77.50 C 1.54 1.54 1.45 0.98 +0.39 56 70 70 +70 AUG20 80.00 C 1.28 1.28 1.25 0.73 +0.31 56 57 93 +3 AUG20 82.50 C 1.19 1.19 0.97 0.54 - 56 199 159 - SEP20 22.00 C 0.00 0.00 0.00 39.39 +2.05 68 0 0 0 SEP20 23.00 C 0.00 0.00 0.00 38.39 +2.05 60 0 0 0 SEP20 24.00 C 0.00 0.00 0.00 37.39 +2.05 0 0 0 0 SEP20 25.00 C 0.00 0.00 0.00 36.39 +2.05 0 0 0 0 SEP20 26.00 C 0.00 0.00 0.00 35.40 +2.05 61 0 0 0 SEP20 27.00 C 0.00 0.00 0.00 34.40 +2.05 57 0 0 0 SEP20 28.00 C 0.00 0.00 0.00 33.40 +2.05 52 0 27 0 SEP20 29.00 C 0.00 0.00 0.00 32.40 +2.05 45 0 0 0 SEP20 30.00 C 0.00 0.00 0.00 31.41 +2.05 54 0 0 0 SEP20 31.00 C 0.00 0.00 0.00 30.41 +2.05 50 0 0 0 SEP20 32.00 C 0.00 0.00 0.00 29.42 +2.05 52 0 9 0 SEP20 33.00 C 0.00 0.00 0.00 28.43 +2.05 52 0 0 0 SEP20 34.00 C 0.00 0.00 0.00 27.44 +2.04 52 0 0 0 SEP20 35.00 C 0.00 0.00 0.00 26.46 +2.05 53 0 0 0 SEP20 36.00 C 0.00 0.00 0.00 25.48 +2.04 52 0 0 0 SEP20 37.00 C 0.00 0.00 0.00 24.51 +2.04 53 0 0 0 SEP20 38.00 C 0.00 0.00 0.00 23.55 +2.04 53 0 4 0 SEP20 39.00 C 0.00 0.00 0.00 22.59 +2.03 53 0 30 0 SEP20 40.00 C 0.00 0.00 0.00 21.64 +2.02 53 0 18 0 SEP20 41.00 C 0.00 0.00 0.00 20.71 +2.02 53 0 65 0 SEP20 42.00 C 0.00 0.00 0.00 19.78 +2.00 52 0 33 0 SEP20 43.00 C 19.40 19.40 18.98 18.88 +2.00 53 32 77 +1 SEP20 44.00 C 0.00 0.00 0.00 17.98 +1.98 53 0 88 0 SEP20 45.00 C 0.00 0.00 0.00 17.11 +1.97 53 0 217 0 SEP20 46.00 C 0.00 0.00 0.00 16.25 +1.94 53 0 607 0 SEP20 47.00 C 0.00 0.00 0.00 15.42 +1.92 53 0 198 0 SEP20 48.00 C 0.00 0.00 0.00 14.61 +1.90 53 0 340 0 SEP20 49.00 C 0.00 0.00 0.00 13.81 +1.87 53 0 47 0 SEP20 50.00 C 12.40 14.40 12.40 12.89 +1.68 50 70 1,385 -2 SEP20 52.50 C 11.60 11.60 11.60 11.05 +1.56 50 1 75 0 SEP20 55.00 C 0.00 0.00 0.00 9.60 +1.65 53 0 285 0 SEP20 57.50 C 8.88 8.88 7.72 7.99 +1.38 51 121 220 +68 SEP20 60.00 C 7.57 7.57 6.86 6.69 +1.24 51 24 124 +16 SEP20 62.50 C 5.12 6.45 5.12 5.63 +1.14 52 63 230 -28 SEP20 65.00 C 5.26 5.26 4.79 4.73 +1.05 53 23 200 +23 SEP20 67.50 C 4.06 4.06 4.06 3.99 +1.04 54 15 64 0 SEP20 70.00 C 0.00 0.00 0.00 3.26 +0.91 54 0 57 0 SEP20 72.50 C 2.85 2.90 2.85 2.65 +0.79 53 30 71 +30 SEP20 75.00 C 2.10 2.50 2.10 2.14 +0.68 53 14 14 +11 SEP20 77.50 C 2.28 2.28 2.08 1.72 +0.58 53 32 32 +31 SEP20 80.00 C 0.00 0.00 0.00 1.38 +0.49 53 0 65 0 SEP20 82.50 C 0.00 0.00 0.00 1.10 +0.41 53 0 35 0 SEP20 85.00 C 0.00 0.00 0.00 0.87 +0.34 53 0 2 0 SEP20 87.50 C 0.00 0.00 0.00 0.69 +0.29 53 0 0 0 SEP20 90.00 C 0.00 0.00 0.00 0.54 +0.24 53 0 18 0 SEP20 92.50 C 0.00 0.00 0.00 0.41 +0.18 53 0 5 0 OCT20 39.00 C 0.00 0.00 0.00 22.77 +2.02 51 0 0 0 OCT20 40.00 C 0.00 0.00 0.00 21.85 +2.01 51 0 21 0 OCT20 41.00 C 0.00 0.00 0.00 20.94 +1.99 51 0 0 0 OCT20 42.00 C 0.00 0.00 0.00 20.05 +1.98 51 0 0 0 OCT20 43.00 C 0.00 0.00 0.00 19.18 +1.97 51 0 0 0 OCT20 44.00 C 0.00 0.00 0.00 18.33 +1.95 51 0 0 0 OCT20 45.00 C 0.00 0.00 0.00 17.49 +1.93 51 0 0 0 OCT20 46.00 C 0.00 0.00 0.00 16.67 +1.91 51 0 0 0 OCT20 47.00 C 0.00 0.00 0.00 15.88 +1.89 51 0 0 0 OCT20 48.00 C 0.00 0.00 0.00 15.10 +1.86 51 0 15 0 OCT20 49.00 C 0.00 0.00 0.00 14.35 +1.83 51 0 0 0 OCT20 50.00 C 0.00 0.00 0.00 13.62 +1.80 51 0 2 0 OCT20 52.50 C 0.00 0.00 0.00 11.90 +1.64 51 0 10 0 OCT20 55.00 C 0.00 0.00 0.00 10.33 +1.57 51 0 10 0 OCT20 57.50 C 0.00 0.00 0.00 8.81 +1.39 50 0 14 0 OCT20 60.00 C 8.28 8.29 7.37 7.55 +1.29 50 25 36 +25 OCT20 62.50 C 7.09 7.11 7.09 6.48 +1.20 51 20 20 +20 OCT20 65.00 C 6.11 6.11 5.68 5.55 +1.09 51 25 32 +19 OCT20 67.50 C 0.00 0.00 0.00 4.79 +1.05 52 0 15 0 OCT20 70.00 C 0.00 0.00 0.00 4.07 +0.98 52 0 1 0 OCT20 72.50 C 0.00 0.00 0.00 3.41 +0.86 52 0 0 0 OCT20 75.00 C 0.00 0.00 0.00 2.85 +0.76 52 0 4 0 OCT20 77.50 C 0.00 0.00 0.00 2.38 +0.68 52 0 15 0 OCT20 80.00 C 2.35 2.35 2.35 1.97 +0.58 52 5 30 +5 OCT20 82.50 C 0.00 0.00 0.00 1.64 - 52 0 0 - DEC20 22.00 C 0.00 0.00 0.00 39.44 +2.05 53 0 0 0 DEC20 23.00 C 0.00 0.00 0.00 38.44 +2.05 49 0 0 0 DEC20 24.00 C 0.00 0.00 0.00 37.45 +2.05 50 0 0 0 DEC20 27.00 C 0.00 0.00 0.00 34.49 +2.04 50 0 0 0 DEC20 28.00 C 0.00 0.00 0.00 33.51 +2.04 50 0 0 0 DEC20 29.00 C 0.00 0.00 0.00 32.54 +2.04 50 0 0 0 DEC20 30.00 C 0.00 0.00 0.00 31.57 +2.04 50 0 0 0 DEC20 31.00 C 0.00 0.00 0.00 30.61 +2.04 51 0 0 0 DEC20 32.00 C 0.00 0.00 0.00 29.65 +2.03 50 0 0 0 DEC20 33.00 C 0.00 0.00 0.00 28.71 +2.03 51 0 0 0 DEC20 34.00 C 0.00 0.00 0.00 27.77 +2.02 50 0 0 0 DEC20 35.00 C 0.00 0.00 0.00 26.84 +2.01 50 0 0 0 DEC20 36.00 C 0.00 0.00 0.00 25.93 +2.01 50 0 0 0 DEC20 37.00 C 0.00 0.00 0.00 25.02 +1.99 50 0 1 0 DEC20 38.00 C 0.00 0.00 0.00 24.14 +1.98 50 0 30 0 DEC20 39.00 C 0.00 0.00 0.00 23.26 +1.97 50 0 16 0 DEC20 40.00 C 0.00 0.00 0.00 22.40 +1.95 50 0 1 0 DEC20 41.00 C 0.00 0.00 0.00 21.56 +1.94 50 0 17 0 DEC20 42.00 C 0.00 0.00 0.00 20.73 +1.91 50 0 58 0 DEC20 43.00 C 0.00 0.00 0.00 19.93 +1.90 50 0 33 0 DEC20 44.00 C 0.00 0.00 0.00 19.14 +1.88 50 0 1 0 DEC20 45.00 C 0.00 0.00 0.00 18.37 +1.86 50 0 20 0 DEC20 46.00 C 0.00 0.00 0.00 17.62 +1.84 50 0 21 0 DEC20 47.00 C 0.00 0.00 0.00 16.89 +1.81 50 0 6 0 DEC20 48.00 C 0.00 0.00 0.00 16.17 +1.78 50 0 19 0 DEC20 49.00 C 0.00 0.00 0.00 15.48 +1.75 50 0 11 0 DEC20 50.00 C 0.00 0.00 0.00 14.81 +1.72 50 0 235 0 DEC20 52.50 C 0.00 0.00 0.00 13.23 +1.64 50 0 32 0 DEC20 55.00 C 0.00 0.00 0.00 11.78 +1.57 50 0 18 0 DEC20 57.50 C 11.30 11.30 10.00 10.34 +1.31 50 7 13 0 DEC20 60.00 C 0.00 0.00 0.00 9.19 +1.30 50 0 66 0 DEC20 62.50 C 0.00 0.00 0.00 8.10 +1.21 50 0 86 0 DEC20 65.00 C 7.19 7.19 7.19 7.16 +1.14 50 1 215 0 DEC20 67.50 C 0.00 0.00 0.00 6.38 +1.10 51 0 56 0 DEC20 70.00 C 5.36 5.36 5.36 5.62 +0.99 51 5 135 0 DEC20 72.50 C 0.00 0.00 0.00 4.98 +1.00 51 0 0 0 DEC20 75.00 C 4.21 4.21 4.21 4.23 +0.86 50 1 5 +1 DEC20 77.50 C 0.00 0.00 0.00 3.80 +0.89 51 0 49 0 DEC20 80.00 C 0.00 0.00 0.00 3.21 +0.63 50 0 18 0 DEC20 82.50 C 0.00 0.00 0.00 2.80 +0.58 50 0 16 0 DEC20 85.00 C 0.00 0.00 0.00 2.43 +0.57 50 0 2 0 DEC20 87.50 C 0.00 0.00 0.00 2.11 +0.52 50 0 0 0 DEC20 90.00 C 0.00 0.00 0.00 1.84 +0.47 50 0 7 0 DEC20 92.50 C 0.00 0.00 0.00 1.59 +0.42 50 0 0 0 MAR21 22.00 C 0.00 0.00 0.00 39.51 +2.05 50 0 0 0 MAR21 23.00 C 0.00 0.00 0.00 38.53 +2.04 49 0 0 0 MAR21 24.00 C 0.00 0.00 0.00 37.56 +2.04 50 0 0 0 MAR21 27.00 C 0.00 0.00 0.00 34.67 +2.03 50 0 0 0 MAR21 28.00 C 0.00 0.00 0.00 33.72 +2.03 50 0 0 0 MAR21 29.00 C 0.00 0.00 0.00 32.78 +2.02 50 0 0 0 MAR21 30.00 C 0.00 0.00 0.00 31.85 +2.01 50 0 1 0 MAR21 31.00 C 0.00 0.00 0.00 30.93 +2.01 50 0 0 0 MAR21 32.00 C 0.00 0.00 0.00 30.02 +2.00 50 0 0 0 MAR21 33.00 C 0.00 0.00 0.00 29.12 +1.98 50 0 0 0 MAR21 34.00 C 0.00 0.00 0.00 28.24 +1.98 50 0 0 0 MAR21 35.00 C 0.00 0.00 0.00 27.37 +1.96 50 0 0 0 MAR21 36.00 C 0.00 0.00 0.00 26.51 +1.95 50 0 0 0 MAR21 37.00 C 0.00 0.00 0.00 25.67 +1.93 50 0 1 0 MAR21 38.00 C 0.00 0.00 0.00 24.85 +1.92 50 0 1 0 MAR21 39.00 C 0.00 0.00 0.00 24.04 +1.91 50 0 35 0 MAR21 40.00 C 0.00 0.00 0.00 23.24 +1.88 50 0 20 0 MAR21 41.00 C 0.00 0.00 0.00 22.47 +1.87 50 0 8 0 MAR21 42.00 C 0.00 0.00 0.00 21.71 +1.85 50 0 7 0 MAR21 43.00 C 0.00 0.00 0.00 20.96 +1.82 50 0 2 0 MAR21 44.00 C 0.00 0.00 0.00 20.24 +1.80 50 0 0 0 MAR21 45.00 C 0.00 0.00 0.00 19.53 +1.77 50 0 20 0 MAR21 46.00 C 0.00 0.00 0.00 18.85 +1.76 50 0 16 0 MAR21 47.00 C 18.72 18.72 18.72 18.18 +1.73 50 15 30 0 MAR21 48.00 C 0.00 0.00 0.00 17.52 +1.70 50 0 34 0 MAR21 49.00 C 0.00 0.00 0.00 16.89 +1.68 50 0 17 0 MAR21 50.00 C 0.00 0.00 0.00 16.27 +1.65 50 0 50 0 MAR21 52.50 C 0.00 0.00 0.00 14.81 +1.58 50 0 131 0 MAR21 55.00 C 0.00 0.00 0.00 13.46 +1.51 50 0 314 0 MAR21 57.50 C 0.00 0.00 0.00 12.21 +1.34 50 0 4 0 MAR21 60.00 C 11.35 11.35 11.00 10.94 +1.19 49 11 21 -9 MAR21 62.50 C 9.93 9.93 9.93 9.97 +1.22 49 15 30 -15 MAR21 65.00 C 9.06 9.06 9.06 9.01 +1.15 49 1 48 +1 MAR21 67.50 C 8.14 8.14 8.14 8.16 +1.10 49 15 51 0 MAR21 70.00 C 0.00 0.00 0.00 7.40 +1.04 50 0 49 0 MAR21 72.50 C 6.81 6.81 6.81 6.73 +1.12 50 15 200 0 MAR21 75.00 C 6.08 6.08 6.08 6.09 +1.04 50 5 20 +5 MAR21 77.50 C 5.61 5.61 5.61 5.41 +0.86 50 15 31 +15 MAR21 80.00 C 0.00 0.00 0.00 4.88 +0.81 50 0 0 0 MAR21 82.50 C 0.00 0.00 0.00 4.39 - 50 0 0 - JUN21 30.00 C 0.00 0.00 0.00 32.07 +1.99 49 0 0 0 JUN21 31.00 C 0.00 0.00 0.00 31.17 +1.96 49 0 0 0 JUN21 32.00 C 0.00 0.00 0.00 30.30 +1.96 49 0 0 0 JUN21 33.00 C 0.00 0.00 0.00 29.43 +1.95 49 0 0 0 JUN21 34.00 C 0.00 0.00 0.00 28.57 +1.91 49 0 0 0 JUN21 35.00 C 0.00 0.00 0.00 27.75 +1.91 49 0 0 0 JUN21 36.00 C 0.00 0.00 0.00 26.93 +1.90 49 0 0 0 JUN21 37.00 C 0.00 0.00 0.00 26.11 +1.86 49 0 0 0 JUN21 38.00 C 0.00 0.00 0.00 25.33 +1.84 49 0 0 0 JUN21 39.00 C 0.00 0.00 0.00 24.57 +1.84 49 0 0 0 JUN21 40.00 C 0.00 0.00 0.00 24.51 +2.53 54 0 42 0 JUN21 41.00 C 0.00 0.00 0.00 23.05 +1.76 49 0 6 0 JUN21 42.00 C 22.87 22.87 22.87 22.35 +1.76 49 15 33 +15 JUN21 43.00 C 0.00 0.00 0.00 21.66 +1.76 49 0 0 0 JUN21 44.00 C 0.00 0.00 0.00 20.96 +1.74 49 0 0 0 JUN21 45.00 C 0.00 0.00 0.00 20.28 +1.68 49 0 21 0 JUN21 46.00 C 0.00 0.00 0.00 19.64 +1.66 49 0 11 0 JUN21 47.00 C 0.00 0.00 0.00 19.02 +1.66 49 0 3 0 JUN21 48.00 C 0.00 0.00 0.00 18.40 +1.65 49 0 2 0 JUN21 49.00 C 19.00 19.00 19.00 17.78 +1.59 49 4 5 0 JUN21 50.00 C 17.80 17.80 17.80 17.18 +1.53 49 2 6 -2 JUN21 52.50 C 0.00 0.00 0.00 15.83 +1.52 49 0 3 0 JUN21 55.00 C 0.00 0.00 0.00 14.49 +1.38 49 0 6 0 JUN21 57.50 C 0.00 0.00 0.00 13.34 +1.13 49 0 32 0 JUN21 60.00 C 12.45 12.45 12.45 12.41 +1.31 49 2 35 +2 JUN21 62.50 C 11.90 11.90 11.90 11.34 +1.25 49 2 17 +2 JUN21 65.00 C 10.57 10.57 10.57 10.38 +1.19 49 6 11 +6 JUN21 67.50 C 0.00 0.00 0.00 9.51 +1.14 49 0 0 0 JUN21 70.00 C 8.60 8.60 8.60 8.72 +1.09 49 15 15 +15 JUN21 72.50 C 0.00 0.00 0.00 8.00 +1.15 49 0 15 0 JUN21 75.00 C 7.05 7.28 7.05 7.28 +1.09 49 3 18 +3 JUN21 77.50 C 7.08 7.10 6.95 6.70 +1.07 49 60 75 +60 JUN21 80.00 C 6.00 6.00 6.00 6.04 +0.80 49 2 2 +2 JUN21 82.50 C 0.00 0.00 0.00 5.53 - 49 0 0 - TOTAL CALL 3,644 14,273 +514 JUL20 27.00 P 0.00 0.00 0.00 0.01 0.00 124 0 170 0 JUL20 28.00 P 0.00 0.00 0.00 0.01 0.00 118 0 24 0 JUL20 29.00 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0 JUL20 30.00 P 0.00 0.00 0.00 0.01 0.00 108 0 15 0 JUL20 31.00 P 0.00 0.00 0.00 0.01 0.00 104 0 38 0 JUL20 32.00 P 0.00 0.00 0.00 0.01 0.00 99 0 265 0 JUL20 33.00 P 0.00 0.00 0.00 0.01 0.00 95 0 53 0 JUL20 34.00 P 0.00 0.00 0.00 0.01 0.00 91 0 58 0 JUL20 35.00 P 0.00 0.00 0.00 0.01 0.00 86 0 228 0 JUL20 36.00 P 0.00 0.00 0.00 0.01 0.00 82 0 124 0 JUL20 37.00 P 0.00 0.00 0.00 0.01 0.00 78 0 97 0 JUL20 38.00 P 0.05 0.05 0.05 0.01 0.00 75 6 167 -3 JUL20 39.00 P 0.00 0.00 0.00 0.01 0.00 71 0 280 0 JUL20 40.00 P 0.00 0.00 0.00 0.01 0.00 67 0 223 0 JUL20 41.00 P 0.00 0.00 0.00 0.01 0.00 64 0 95 0 JUL20 42.00 P 0.00 0.00 0.00 0.01 0.00 60 0 109 0 JUL20 43.00 P 0.00 0.00 0.00 0.01 -0.01 57 0 134 0 JUL20 44.00 P 0.00 0.00 0.00 0.02 -0.02 58 0 186 0 JUL20 45.00 P 0.09 0.09 0.09 0.04 -0.02 59 3 130 +3 JUL20 46.00 P 0.00 0.00 0.00 0.06 -0.03 59 0 115 0 JUL20 47.00 P 0.11 0.13 0.11 0.09 -0.04 59 6 289 -4 JUL20 48.00 P 0.15 0.16 0.15 0.13 -0.06 59 41 212 -41 JUL20 49.00 P 0.21 0.21 0.16 0.18 -0.08 58 41 148 -6 JUL20 50.00 P 0.23 0.24 0.21 0.24 -0.12 58 6 232 -4 JUL20 52.50 P 0.37 0.52 0.37 0.51 -0.23 57 37 328 +10 JUL20 55.00 P 0.78 0.96 0.75 0.97 -0.39 57 287 339 +95 JUL20 57.50 P 1.65 1.75 1.26 1.69 -0.58 57 108 209 +18 JUL20 60.00 P 2.80 2.88 2.11 2.67 -0.83 57 184 224 +110 JUL20 62.50 P 3.68 4.40 3.68 4.08 -1.11 58 38 61 +12 JUL20 65.00 P 5.30 5.72 5.02 5.80 -1.14 61 26 26 +26 JUL20 67.50 P 6.81 6.81 6.81 7.69 -1.27 63 8 8 +8 JUL20 70.00 P 0.00 0.00 0.00 9.48 -1.67 58 0 0 0 JUL20 72.50 P 0.00 0.00 0.00 11.65 -1.80 58 0 0 0 JUL20 75.00 P 0.00 0.00 0.00 13.95 -1.88 58 0 0 0 JUL20 77.50 P 0.00 0.00 0.00 16.32 -1.94 58 0 0 0 JUL20 80.00 P 0.00 0.00 0.00 18.74 -1.99 58 0 0 0 JUL20 82.50 P 0.00 0.00 0.00 21.19 - 57 0 0 - AUG20 27.00 P 0.00 0.00 0.00 0.01 0.00 80 0 14 0 AUG20 28.00 P 0.00 0.00 0.00 0.01 0.00 77 0 28 0 AUG20 29.00 P 0.00 0.00 0.00 0.01 0.00 73 0 1 0 AUG20 30.00 P 0.00 0.00 0.00 0.01 0.00 70 0 1 0 AUG20 31.00 P 0.00 0.00 0.00 0.01 0.00 67 0 2 0 AUG20 32.00 P 0.00 0.00 0.00 0.01 0.00 64 0 9 0 AUG20 33.00 P 0.00 0.00 0.00 0.01 0.00 61 0 12 0 AUG20 34.00 P 0.00 0.00 0.00 0.01 0.00 59 0 29 0 AUG20 35.00 P 0.00 0.00 0.00 0.01 0.00 56 0 20 0 AUG20 36.00 P 0.00 0.00 0.00 0.01 -0.01 53 0 88 0 AUG20 37.00 P 0.09 0.09 0.09 0.02 -0.01 55 1 103 0 AUG20 38.00 P 0.00 0.00 0.00 0.04 0.00 57 0 248 0 AUG20 39.00 P 0.00 0.00 0.00 0.05 -0.01 56 0 74 0 AUG20 40.00 P 0.00 0.00 0.00 0.08 -0.01 57 0 31 0 AUG20 41.00 P 0.00 0.00 0.00 0.10 -0.02 56 0 185 0 AUG20 42.00 P 0.20 0.20 0.19 0.14 -0.03 56 11 54 0 AUG20 43.00 P 0.21 0.24 0.21 0.19 -0.03 56 3 203 -3 AUG20 44.00 P 0.00 0.00 0.00 0.25 -0.06 56 0 99 0 AUG20 45.00 P 0.00 0.00 0.00 0.34 -0.06 56 0 87 0 AUG20 46.00 P 0.00 0.00 0.00 0.42 -0.10 56 0 47 0 AUG20 47.00 P 0.52 0.52 0.52 0.54 -0.11 56 1 209 0 AUG20 48.00 P 0.59 0.59 0.59 0.66 -0.15 56 3 67 0 AUG20 49.00 P 0.00 0.00 0.00 0.80 -0.17 56 0 76 0 AUG20 50.00 P 0.86 0.98 0.86 0.98 -0.19 56 31 182 +30 AUG20 52.50 P 1.28 1.50 1.28 1.50 -0.29 55 8 54 +2 AUG20 55.00 P 1.87 2.22 1.87 2.22 -0.41 55 34 98 +16 AUG20 57.50 P 3.05 3.15 2.75 3.13 -0.58 55 39 67 +14 AUG20 60.00 P 3.99 4.36 3.89 4.31 -0.74 55 44 132 +18 AUG20 62.50 P 5.43 5.76 5.31 5.73 -0.89 56 53 184 +53 AUG20 65.00 P 7.60 7.60 7.60 7.39 -0.89 57 10 29 +10 AUG20 67.50 P 8.58 8.58 8.58 8.93 -1.20 56 8 8 +8 AUG20 70.00 P 0.00 0.00 0.00 10.78 -1.34 56 0 0 0 AUG20 72.50 P 0.00 0.00 0.00 12.75 -1.47 56 0 0 0 AUG20 75.00 P 0.00 0.00 0.00 14.85 -1.58 56 0 0 0 AUG20 77.50 P 0.00 0.00 0.00 17.04 -1.68 56 0 0 0 AUG20 80.00 P 0.00 0.00 0.00 19.30 -1.75 56 0 0 0 AUG20 82.50 P 0.00 0.00 0.00 21.61 - 56 0 0 - SEP20 22.00 P 0.00 0.00 0.00 0.01 0.00 77 0 500 0 SEP20 23.00 P 0.00 0.00 0.00 0.01 0.00 74 0 500 0 SEP20 24.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0 SEP20 25.00 P 0.00 0.00 0.00 0.01 0.00 68 0 108 0 SEP20 26.00 P 0.00 0.00 0.00 0.01 0.00 65 0 15 0 SEP20 27.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0 SEP20 28.00 P 0.00 0.00 0.00 0.01 0.00 60 0 76 0 SEP20 29.00 P 0.00 0.00 0.00 0.01 0.00 57 0 2 0 SEP20 30.00 P 0.00 0.00 0.00 0.01 0.00 55 0 23 0 SEP20 31.00 P 0.00 0.00 0.00 0.01 0.00 52 0 2 0 SEP20 32.00 P 0.00 0.00 0.00 0.01 0.00 50 0 15 0 SEP20 33.00 P 0.00 0.00 0.00 0.02 0.00 51 0 2 0 SEP20 34.00 P 0.00 0.00 0.00 0.04 0.00 53 0 21 0 SEP20 35.00 P 0.00 0.00 0.00 0.05 0.00 53 0 83 0 SEP20 36.00 P 0.00 0.00 0.00 0.07 -0.01 53 0 71 0 SEP20 37.00 P 0.00 0.00 0.00 0.09 -0.01 52 0 28 0 SEP20 38.00 P 0.00 0.00 0.00 0.13 -0.01 53 0 71 0 SEP20 39.00 P 0.00 0.00 0.00 0.17 -0.02 53 0 166 0 SEP20 40.00 P 0.00 0.00 0.00 0.22 -0.02 52 0 91 0 SEP20 41.00 P 0.36 0.36 0.36 0.28 -0.05 53 3 67 +3 SEP20 42.00 P 0.00 0.00 0.00 0.36 -0.04 52 0 153 0 SEP20 43.00 P 0.00 0.00 0.00 0.45 -0.06 53 0 65 0 SEP20 44.00 P 0.00 0.00 0.00 0.58 -0.06 53 0 220 0 SEP20 45.00 P 0.00 0.00 0.00 0.70 -0.09 53 0 21 0 SEP20 46.00 P 0.78 0.90 0.78 0.85 -0.11 53 10 260 +8 SEP20 47.00 P 0.99 0.99 0.99 1.02 -0.13 53 3 89 0 SEP20 48.00 P 1.08 1.26 1.08 1.21 -0.16 53 7 96 0 SEP20 49.00 P 0.00 0.00 0.00 1.43 -0.17 53 0 66 0 SEP20 50.00 P 1.44 1.53 1.44 1.64 -0.25 53 17 307 +16 SEP20 52.50 P 2.15 2.15 2.15 2.30 -0.30 53 1 187 0 SEP20 55.00 P 2.82 2.82 2.82 3.14 -0.45 52 1 14 0 SEP20 57.50 P 3.80 4.08 3.80 4.17 -0.51 52 20 98 0 SEP20 60.00 P 4.95 4.95 4.95 5.39 -0.63 53 1 556 0 SEP20 62.50 P 6.55 6.94 5.89 6.82 -0.63 53 13 70 -5 SEP20 65.00 P 0.00 0.00 0.00 8.43 -0.74 54 0 33 0 SEP20 67.50 P 0.00 0.00 0.00 9.92 -1.05 53 0 0 0 SEP20 70.00 P 0.00 0.00 0.00 11.72 -1.17 53 0 0 0 SEP20 72.50 P 0.00 0.00 0.00 13.62 -1.28 53 0 0 0 SEP20 75.00 P 15.45 15.45 15.45 15.61 -1.40 53 2 2 +2 SEP20 77.50 P 0.00 0.00 0.00 17.72 -1.49 53 0 0 0 SEP20 80.00 P 0.00 0.00 0.00 19.88 -1.58 53 0 0 0 SEP20 82.50 P 0.00 0.00 0.00 22.10 -1.67 53 0 0 0 SEP20 85.00 P 0.00 0.00 0.00 24.39 -1.73 53 0 0 0 SEP20 87.50 P 0.00 0.00 0.00 26.71 -1.79 53 0 0 0 SEP20 90.00 P 0.00 0.00 0.00 29.08 -1.83 53 0 0 0 SEP20 92.50 P 0.00 0.00 0.00 31.46 -1.89 52 0 0 0 OCT20 39.00 P 0.00 0.00 0.00 0.32 -0.04 51 0 16 0 OCT20 40.00 P 0.00 0.00 0.00 0.41 -0.04 51 0 5 0 OCT20 41.00 P 0.00 0.00 0.00 0.51 -0.04 52 0 15 0 OCT20 42.00 P 0.00 0.00 0.00 0.61 -0.06 51 0 0 0 OCT20 43.00 P 0.00 0.00 0.00 0.73 -0.11 51 0 28 0 OCT20 44.00 P 0.00 0.00 0.00 0.87 -0.14 51 0 5 0 OCT20 45.00 P 1.11 1.11 1.11 1.07 -0.11 52 1 17 +1 OCT20 46.00 P 0.00 0.00 0.00 1.24 -0.16 52 0 15 0 OCT20 47.00 P 1.34 1.49 1.34 1.47 -0.16 52 3 13 0 OCT20 48.00 P 1.50 1.50 1.50 1.69 -0.20 52 1 27 -1 OCT20 49.00 P 0.00 0.00 0.00 1.93 -0.25 52 0 32 0 OCT20 50.00 P 0.00 0.00 0.00 2.23 -0.24 52 0 23 0 OCT20 52.50 P 0.00 0.00 0.00 2.98 -0.37 51 0 14 0 OCT20 55.00 P 3.65 3.65 3.65 3.90 -0.43 51 1 11 -1 OCT20 57.50 P 4.49 4.49 4.49 4.95 -0.54 51 1 2 +1 OCT20 60.00 P 0.00 0.00 0.00 6.20 -0.62 51 0 0 0 OCT20 62.50 P 0.00 0.00 0.00 7.61 -0.74 51 0 10 0 OCT20 65.00 P 0.00 0.00 0.00 9.20 -0.86 52 0 0 0 OCT20 67.50 P 10.27 10.27 10.27 10.97 -0.74 53 10 10 +10 OCT20 70.00 P 0.00 0.00 0.00 12.47 -1.08 51 0 0 0 OCT20 72.50 P 0.00 0.00 0.00 14.31 -1.23 51 0 0 0 OCT20 75.00 P 0.00 0.00 0.00 16.29 -1.30 51 0 0 0 OCT20 77.50 P 0.00 0.00 0.00 18.30 -1.41 51 0 0 0 OCT20 80.00 P 0.00 0.00 0.00 20.43 -1.48 51 0 0 0 OCT20 82.50 P 0.00 0.00 0.00 22.59 - 51 0 0 - DEC20 22.00 P 0.00 0.00 0.00 0.01 0.00 53 0 51 0 DEC20 23.00 P 0.00 0.00 0.00 0.01 0.00 51 0 1 0 DEC20 24.00 P 0.00 0.00 0.00 0.01 -0.01 49 0 2 0 DEC20 27.00 P 0.00 0.00 0.00 0.04 -0.01 50 0 0 0 DEC20 28.00 P 0.00 0.00 0.00 0.06 0.00 50 0 2 0 DEC20 29.00 P 0.00 0.00 0.00 0.08 -0.01 50 0 1 0 DEC20 30.00 P 0.35 0.35 0.34 0.11 -0.01 50 16 27 +15 DEC20 31.00 P 0.00 0.00 0.00 0.14 -0.02 50 0 90 0 DEC20 32.00 P 0.00 0.00 0.00 0.18 -0.02 50 0 3 0 DEC20 33.00 P 0.00 0.00 0.00 0.23 -0.03 50 0 27 0 DEC20 34.00 P 0.00 0.00 0.00 0.30 -0.02 50 0 35 0 DEC20 35.00 P 0.00 0.00 0.00 0.36 -0.04 50 0 2 0 DEC20 36.00 P 0.00 0.00 0.00 0.45 -0.04 50 0 1 0 DEC20 37.00 P 0.00 0.00 0.00 0.54 -0.06 50 0 4 0 DEC20 38.00 P 0.00 0.00 0.00 0.67 -0.05 51 0 264 0 DEC20 39.00 P 0.95 0.95 0.95 0.78 -0.07 50 20 40 +18 DEC20 40.00 P 1.10 1.18 1.10 0.90 -0.11 50 6 8 +5 DEC20 41.00 P 0.00 0.00 0.00 1.07 -0.11 50 0 16 0 DEC20 42.00 P 0.00 0.00 0.00 1.24 -0.12 50 0 9 0 DEC20 43.00 P 0.00 0.00 0.00 1.41 -0.22 50 0 33 0 DEC20 44.00 P 0.00 0.00 0.00 1.64 -0.17 50 0 21 0 DEC20 45.00 P 0.00 0.00 0.00 1.87 -0.17 50 0 91 0 DEC20 46.00 P 0.00 0.00 0.00 2.10 -0.30 50 0 173 0 DEC20 47.00 P 0.00 0.00 0.00 2.37 -0.25 50 0 10 0 DEC20 48.00 P 0.00 0.00 0.00 2.67 -0.25 50 0 52 0 DEC20 49.00 P 0.00 0.00 0.00 2.96 -0.40 50 0 47 0 DEC20 50.00 P 3.38 3.38 3.38 3.38 -0.36 51 4 44 +4 DEC20 52.50 P 0.00 0.00 0.00 4.33 -0.39 51 0 54 0 DEC20 55.00 P 4.96 5.14 4.96 5.36 -0.43 51 16 28 +15 DEC20 57.50 P 0.00 0.00 0.00 6.49 -0.51 51 0 131 0 DEC20 60.00 P 7.40 7.40 7.40 7.76 -0.59 51 10 18 +3 DEC20 62.50 P 0.00 0.00 0.00 9.17 -0.70 51 0 1 0 DEC20 65.00 P 0.00 0.00 0.00 10.62 -0.87 50 0 26 0 DEC20 67.50 P 0.00 0.00 0.00 12.26 -0.92 50 0 13 0 DEC20 70.00 P 0.00 0.00 0.00 13.95 -1.06 50 0 0 0 DEC20 72.50 P 0.00 0.00 0.00 15.78 -1.09 50 0 0 0 DEC20 75.00 P 0.00 0.00 0.00 17.65 -1.21 50 0 0 0 DEC20 77.50 P 0.00 0.00 0.00 19.62 -1.25 50 0 0 0 DEC20 80.00 P 0.00 0.00 0.00 21.63 -1.36 50 0 0 0 DEC20 82.50 P 0.00 0.00 0.00 23.71 -1.42 50 0 0 0 DEC20 85.00 P 0.00 0.00 0.00 25.85 -1.48 50 0 0 0 DEC20 87.50 P 0.00 0.00 0.00 28.01 -1.56 50 0 0 0 DEC20 90.00 P 0.00 0.00 0.00 30.25 -1.58 50 0 0 0 DEC20 92.50 P 0.00 0.00 0.00 32.50 -1.65 50 0 0 0 MAR21 22.00 P 0.00 0.00 0.00 0.04 0.00 50 0 91 0 MAR21 23.00 P 0.00 0.00 0.00 0.05 -0.01 49 0 17 0 MAR21 24.00 P 0.00 0.00 0.00 0.07 -0.01 49 0 5 0 MAR21 27.00 P 0.00 0.00 0.00 0.17 -0.02 50 0 1 0 MAR21 28.00 P 0.00 0.00 0.00 0.21 -0.03 49 0 4 0 MAR21 29.00 P 0.00 0.00 0.00 0.27 -0.03 50 0 17 0 MAR21 30.00 P 0.00 0.00 0.00 0.33 -0.04 49 0 20 0 MAR21 31.00 P 0.00 0.00 0.00 0.40 -0.05 50 0 3 0 MAR21 32.00 P 0.00 0.00 0.00 0.50 -0.05 50 0 46 0 MAR21 33.00 P 0.00 0.00 0.00 0.59 -0.06 50 0 5 0 MAR21 34.00 P 0.00 0.00 0.00 0.70 -0.08 50 0 28 0 MAR21 35.00 P 1.30 1.30 1.30 0.83 -0.11 50 5 23 0 MAR21 36.00 P 0.00 0.00 0.00 0.97 -0.09 50 0 51 0 MAR21 37.00 P 0.00 0.00 0.00 1.11 -0.13 50 0 2 0 MAR21 38.00 P 0.00 0.00 0.00 1.30 -0.12 50 0 17 0 MAR21 39.00 P 0.00 0.00 0.00 1.48 -0.13 50 0 7 0 MAR21 40.00 P 2.16 2.16 2.16 1.71 -0.19 50 15 24 +6 MAR21 41.00 P 2.42 2.42 2.42 1.96 -0.13 50 3 20 0 MAR21 42.00 P 0.00 0.00 0.00 2.14 -0.19 50 0 4 0 MAR21 43.00 P 0.00 0.00 0.00 2.38 -0.23 50 0 6 0 MAR21 44.00 P 0.00 0.00 0.00 2.65 -0.27 50 0 4 0 MAR21 45.00 P 0.00 0.00 0.00 3.05 -0.17 50 0 21 0 MAR21 46.00 P 0.00 0.00 0.00 3.26 -0.27 50 0 54 0 MAR21 47.00 P 0.00 0.00 0.00 3.57 -0.33 50 0 0 0 MAR21 48.00 P 0.00 0.00 0.00 3.92 -0.36 50 0 30 0 MAR21 49.00 P 0.00 0.00 0.00 4.30 -0.50 50 0 15 0 MAR21 50.00 P 0.00 0.00 0.00 4.82 -0.38 50 0 21 0 MAR21 52.50 P 5.52 5.95 5.52 5.86 -0.46 51 16 364 -15 MAR21 55.00 P 0.00 0.00 0.00 6.99 -0.46 50 0 127 0 MAR21 57.50 P 8.00 8.00 8.00 8.18 -0.53 50 1 1 +1 MAR21 60.00 P 0.00 0.00 0.00 9.49 -0.59 50 0 1 0 MAR21 62.50 P 0.00 0.00 0.00 10.91 -0.73 50 0 0 0 MAR21 65.00 P 0.00 0.00 0.00 12.40 -0.82 50 0 0 0 MAR21 67.50 P 13.56 13.56 13.56 14.00 -0.94 50 1 1 +1 MAR21 70.00 P 0.00 0.00 0.00 15.72 -0.95 50 0 1 0 MAR21 72.50 P 0.00 0.00 0.00 17.45 -1.09 50 0 0 0 MAR21 75.00 P 0.00 0.00 0.00 19.33 -1.10 50 0 0 0 MAR21 77.50 P 0.00 0.00 0.00 21.22 -1.18 50 0 1 0 MAR21 80.00 P 0.00 0.00 0.00 23.16 -1.27 50 0 0 0 MAR21 82.50 P 0.00 0.00 0.00 25.19 - 50 0 0 - JUN21 30.00 P 0.00 0.00 0.00 0.64 -0.07 49 0 3 0 JUN21 31.00 P 0.00 0.00 0.00 0.75 -0.10 49 0 0 0 JUN21 32.00 P 0.00 0.00 0.00 0.89 -0.10 49 0 0 0 JUN21 33.00 P 0.00 0.00 0.00 1.03 -0.11 49 0 5 0 JUN21 34.00 P 0.00 0.00 0.00 1.17 -0.16 49 0 0 0 JUN21 35.00 P 0.00 0.00 0.00 1.36 -0.16 49 0 0 0 JUN21 36.00 P 0.00 0.00 0.00 1.55 -0.16 49 0 5 0 JUN21 37.00 P 0.00 0.00 0.00 1.74 -0.21 49 0 5 0 JUN21 38.00 P 0.00 0.00 0.00 1.97 -0.23 49 0 6 0 JUN21 39.00 P 0.00 0.00 0.00 2.22 -0.23 49 0 1 0 JUN21 40.00 P 0.00 0.00 0.00 2.55 -0.16 49 0 0 0 JUN21 41.00 P 0.00 0.00 0.00 2.72 -0.31 49 0 2 0 JUN21 42.00 P 0.00 0.00 0.00 3.03 -0.31 49 0 2 0 JUN21 43.00 P 0.00 0.00 0.00 3.35 -0.31 49 0 6 0 JUN21 44.00 P 0.00 0.00 0.00 3.66 -0.33 49 0 9 0 JUN21 45.00 P 0.00 0.00 0.00 3.98 -0.40 49 0 18 0 JUN21 46.00 P 0.00 0.00 0.00 4.48 -0.29 49 0 1 0 JUN21 47.00 P 0.00 0.00 0.00 4.74 -0.41 49 0 22 0 JUN21 48.00 P 0.00 0.00 0.00 5.13 -0.41 49 0 2 0 JUN21 49.00 P 0.00 0.00 0.00 5.52 -0.65 49 0 2 0 JUN21 50.00 P 0.00 0.00 0.00 6.09 -0.51 49 0 8 0 JUN21 52.50 P 6.90 7.08 6.90 7.23 -0.45 49 5 30 +5 JUN21 55.00 P 8.00 8.00 8.00 8.37 -0.58 49 12 14 +8 JUN21 57.50 P 9.20 9.25 9.20 9.61 -0.54 49 4 10 -2 JUN21 60.00 P 10.30 11.00 10.30 11.00 -0.65 49 14 47 +7 JUN21 62.50 P 11.70 11.70 11.70 12.38 -0.97 48 2 12 +2 JUN21 65.00 P 13.30 13.60 13.20 14.07 -0.88 49 23 23 +23 JUN21 67.50 P 0.00 0.00 0.00 15.68 -1.01 49 0 0 0 JUN21 70.00 P 0.00 0.00 0.00 17.42 -1.01 49 0 0 0 JUN21 72.50 P 0.00 0.00 0.00 19.16 -1.11 49 0 15 0 JUN21 75.00 P 0.00 0.00 0.00 21.00 -1.17 49 0 0 0 JUN21 77.50 P 0.00 0.00 0.00 22.90 -1.17 49 0 0 0 JUN21 80.00 P 0.00 0.00 0.00 24.80 -1.28 49 0 0 0 JUN21 82.50 P 0.00 0.00 0.00 26.79 - 49 0 0 - TOTAL PUT 1,305 13,954 +502 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$ 56.50 JUL20 41.00 C 0.00 0.00 0.00 15.52 -1.15 44 0 0 0 JUL20 42.00 C 0.00 0.00 0.00 14.52 -1.15 40 0 2 0 JUL20 43.00 C 0.00 0.00 0.00 13.52 -1.15 36 0 0 0 JUL20 44.00 C 0.00 0.00 0.00 12.52 -1.15 32 0 0 0 JUL20 45.00 C 0.00 0.00 0.00 11.52 -1.15 28 0 23 0 JUL20 46.00 C 0.00 0.00 0.00 10.52 -1.15 0 0 18 0 JUL20 47.00 C 0.00 0.00 0.00 9.53 -1.14 31 0 0 0 JUL20 48.00 C 0.00 0.00 0.00 8.54 -1.14 31 0 1 0 JUL20 49.00 C 0.00 0.00 0.00 7.56 -1.13 30 0 29 0 JUL20 50.00 C 7.71 7.71 7.66 6.60 -1.11 30 17 99 +15 JUL20 52.50 C 0.00 0.00 0.00 4.37 -1.08 31 0 391 0 JUL20 55.00 C 2.94 2.94 2.43 2.47 -0.86 29 112 531 -34 JUL20 57.50 C 1.50 1.50 1.22 1.22 -0.61 30 156 679 +27 JUL20 60.00 C 0.97 0.97 0.54 0.51 -0.34 30 392 999 -16 JUL20 62.50 C 0.26 0.27 0.26 0.17 -0.16 30 52 302 +20 JUL20 65.00 C 0.14 0.14 0.13 0.05 -0.06 30 50 147 -14 JUL20 67.50 C 0.00 0.00 0.00 0.02 -0.01 32 0 223 0 JUL20 70.00 C 0.00 0.00 0.00 0.01 0.00 35 0 99 0 JUL20 72.50 C 0.00 0.00 0.00 0.01 0.00 40 0 110 0 JUL20 75.00 C 0.00 0.00 0.00 0.01 0.00 45 0 15 0 JUL20 77.50 C 0.00 0.00 0.00 0.01 0.00 49 0 60 0 JUL20 80.00 C 0.00 0.00 0.00 0.01 0.00 54 0 1,500 0 JUL20 82.50 C 0.00 0.00 0.00 0.01 0.00 58 0 1,630 0 AUG20 41.00 C 0.00 0.00 0.00 15.55 -1.15 32 0 0 0 AUG20 42.00 C 0.00 0.00 0.00 14.56 -1.14 33 0 0 0 AUG20 43.00 C 0.00 0.00 0.00 13.57 -1.14 32 0 0 0 AUG20 44.00 C 0.00 0.00 0.00 12.59 -1.14 32 0 0 0 AUG20 45.00 C 0.00 0.00 0.00 11.62 -1.13 33 0 18 0 AUG20 46.00 C 0.00 0.00 0.00 10.66 -1.12 32 0 3 0 AUG20 47.00 C 0.00 0.00 0.00 9.72 -1.10 32 0 1 0 AUG20 48.00 C 0.00 0.00 0.00 8.81 -1.08 32 0 1 0 AUG20 49.00 C 0.00 0.00 0.00 7.93 -1.05 32 0 47 0 AUG20 50.00 C 0.00 0.00 0.00 7.08 -1.01 32 0 139 0 AUG20 52.50 C 0.00 0.00 0.00 5.20 -0.92 33 0 351 0 AUG20 55.00 C 3.69 3.69 3.69 3.56 -0.77 32 4 960 +4 AUG20 57.50 C 2.90 2.90 2.34 2.34 -0.62 33 444 750 -132 AUG20 60.00 C 1.72 1.72 1.39 1.48 -0.40 33 65 378 +35 AUG20 62.50 C 0.92 0.95 0.90 0.86 -0.31 33 59 225 +28 AUG20 65.00 C 0.55 0.56 0.55 0.48 -0.20 33 18 51 +4 AUG20 67.50 C 0.00 0.00 0.00 0.25 -0.12 33 0 65 0 AUG20 70.00 C 0.00 0.00 0.00 0.13 -0.07 33 0 140 0 AUG20 72.50 C 0.00 0.00 0.00 0.06 -0.04 32 0 80 0 AUG20 75.00 C 0.11 0.11 0.11 0.03 -0.02 33 10 10 +10 AUG20 77.50 C 0.00 0.00 0.00 0.02 -0.01 34 0 0 0 AUG20 80.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0 AUG20 82.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0 SEP20 35.00 C 0.00 0.00 0.00 21.56 -1.15 28 0 0 0 SEP20 36.00 C 0.00 0.00 0.00 20.56 -1.15 0 0 0 0 SEP20 37.00 C 0.00 0.00 0.00 19.57 -1.15 32 0 0 0 SEP20 38.00 C 0.00 0.00 0.00 18.57 -1.15 30 0 0 0 SEP20 39.00 C 0.00 0.00 0.00 17.58 -1.15 31 0 0 0 SEP20 40.00 C 0.00 0.00 0.00 16.60 -1.14 32 0 0 0 SEP20 41.00 C 0.00 0.00 0.00 15.61 -1.14 31 0 0 0 SEP20 42.00 C 0.00 0.00 0.00 14.64 -1.13 31 0 0 0 SEP20 43.00 C 0.00 0.00 0.00 13.68 -1.12 32 0 0 0 SEP20 44.00 C 0.00 0.00 0.00 12.73 -1.11 32 0 0 0 SEP20 45.00 C 0.00 0.00 0.00 11.80 -1.10 32 0 24 0 SEP20 46.00 C 0.00 0.00 0.00 10.88 -1.09 31 0 3 0 SEP20 47.00 C 0.00 0.00 0.00 10.00 -1.06 32 0 25 0 SEP20 48.00 C 0.00 0.00 0.00 9.14 -1.04 32 0 22 0 SEP20 49.00 C 0.00 0.00 0.00 8.31 -1.02 31 0 0 0 SEP20 50.00 C 0.00 0.00 0.00 7.53 -0.98 32 0 15 0 SEP20 52.50 C 0.00 0.00 0.00 5.87 -0.84 33 0 53 0 SEP20 55.00 C 0.00 0.00 0.00 4.34 -0.71 33 0 120 0 SEP20 57.50 C 3.07 3.07 3.07 3.11 -0.56 32 20 306 -5 SEP20 60.00 C 2.20 2.35 2.20 2.14 -0.48 32 868 986 +750 SEP20 62.50 C 1.56 1.61 1.56 1.43 -0.40 32 60 348 +60 SEP20 65.00 C 1.10 1.10 0.99 0.93 -0.29 32 101 301 -2 SEP20 67.50 C 0.77 0.77 0.75 0.59 -0.20 32 30 250 +30 SEP20 70.00 C 0.00 0.00 0.00 0.36 -0.14 32 0 90 0 SEP20 72.50 C 0.00 0.00 0.00 0.22 -0.09 32 0 15 0 SEP20 75.00 C 0.00 0.00 0.00 0.13 -0.06 32 0 36 0 SEP20 77.50 C 0.00 0.00 0.00 0.08 -0.03 32 0 136 0 SEP20 80.00 C 0.00 0.00 0.00 0.04 -0.03 32 0 61 0 SEP20 82.50 C 0.00 0.00 0.00 0.03 -0.01 33 0 0 0 OCT20 42.00 C 0.00 0.00 0.00 14.77 -1.10 32 0 0 0 OCT20 43.00 C 0.00 0.00 0.00 13.84 -1.09 32 0 0 0 OCT20 44.00 C 0.00 0.00 0.00 12.92 -1.08 32 0 0 0 OCT20 45.00 C 0.00 0.00 0.00 12.03 -1.05 32 0 0 0 OCT20 46.00 C 0.00 0.00 0.00 11.16 -1.03 32 0 0 0 OCT20 47.00 C 0.00 0.00 0.00 10.32 -1.00 32 0 0 0 OCT20 48.00 C 0.00 0.00 0.00 9.51 -0.97 32 0 0 0 OCT20 49.00 C 0.00 0.00 0.00 8.73 -0.93 32 0 0 0 OCT20 50.00 C 0.00 0.00 0.00 7.99 -0.89 32 0 0 0 OCT20 52.50 C 0.00 0.00 0.00 6.38 -0.82 33 0 0 0 OCT20 55.00 C 0.00 0.00 0.00 4.90 -0.68 32 0 0 0 OCT20 57.50 C 3.69 3.69 3.69 3.69 -0.57 32 1 4 +1 OCT20 60.00 C 0.00 0.00 0.00 2.75 -0.44 32 0 0 0 OCT20 62.50 C 0.00 0.00 0.00 2.00 -0.35 32 0 1 0 OCT20 65.00 C 0.00 0.00 0.00 1.42 -0.28 32 0 0 0 OCT20 67.50 C 0.00 0.00 0.00 0.99 -0.21 32 0 29 0 OCT20 70.00 C 0.00 0.00 0.00 0.68 -0.15 32 0 15 0 OCT20 72.50 C 0.00 0.00 0.00 0.45 -0.12 32 0 0 0 OCT20 75.00 C 0.00 0.00 0.00 0.30 -0.08 32 0 0 0 OCT20 77.50 C 0.00 0.00 0.00 0.20 -0.05 32 0 0 0 OCT20 80.00 C 0.00 0.00 0.00 0.13 -0.03 32 0 0 0 DEC20 37.00 C 0.00 0.00 0.00 19.74 -1.12 32 0 0 0 DEC20 38.00 C 0.00 0.00 0.00 18.79 -1.11 32 0 0 0 DEC20 39.00 C 0.00 0.00 0.00 17.85 -1.09 32 0 0 0 DEC20 40.00 C 0.00 0.00 0.00 16.91 -1.09 32 0 0 0 DEC20 41.00 C 0.00 0.00 0.00 16.00 -1.07 32 0 0 0 DEC20 42.00 C 0.00 0.00 0.00 15.10 -1.06 32 0 0 0 DEC20 43.00 C 0.00 0.00 0.00 14.23 -1.03 32 0 1 0 DEC20 44.00 C 0.00 0.00 0.00 13.37 -1.01 32 0 0 0 DEC20 45.00 C 0.00 0.00 0.00 12.54 -0.98 32 0 4 0 DEC20 46.00 C 0.00 0.00 0.00 11.73 -0.96 32 0 0 0 DEC20 47.00 C 0.00 0.00 0.00 10.96 -0.92 32 0 0 0 DEC20 48.00 C 0.00 0.00 0.00 10.21 -0.89 32 0 15 0 DEC20 49.00 C 0.00 0.00 0.00 9.49 -0.86 32 0 0 0 DEC20 50.00 C 0.00 0.00 0.00 8.80 -0.83 32 0 30 0 DEC20 52.50 C 0.00 0.00 0.00 7.23 -0.73 32 0 68 0 DEC20 55.00 C 0.00 0.00 0.00 5.94 -0.66 32 0 1,708 0 DEC20 57.50 C 0.00 0.00 0.00 4.74 -0.54 32 0 1 0 DEC20 60.00 C 0.00 0.00 0.00 3.75 -0.45 32 0 140 0 DEC20 62.50 C 0.00 0.00 0.00 2.95 -0.35 32 0 112 0 DEC20 65.00 C 0.00 0.00 0.00 2.31 -0.28 32 0 1,681 0 DEC20 67.50 C 0.00 0.00 0.00 1.77 -0.25 32 0 80 0 DEC20 70.00 C 0.00 0.00 0.00 1.34 -0.17 32 0 44 0 DEC20 72.50 C 0.00 0.00 0.00 0.98 -0.15 32 0 115 0 DEC20 75.00 C 0.00 0.00 0.00 0.76 -0.09 32 0 0 0 DEC20 77.50 C 0.00 0.00 0.00 0.54 -0.09 32 0 25 0 DEC20 80.00 C 0.00 0.00 0.00 0.40 -0.07 32 0 75 0 DEC20 82.50 C 0.00 0.00 0.00 0.29 -0.05 32 0 0 0 MAR21 37.00 C 0.00 0.00 0.00 20.01 -1.09 32 0 0 0 MAR21 38.00 C 0.00 0.00 0.00 19.10 -1.08 32 0 0 0 MAR21 39.00 C 0.00 0.00 0.00 18.20 -1.06 32 0 0 0 MAR21 40.00 C 0.00 0.00 0.00 17.32 -1.05 32 0 0 0 MAR21 41.00 C 0.00 0.00 0.00 16.46 -1.03 32 0 0 0 MAR21 42.00 C 0.00 0.00 0.00 15.62 -1.01 32 0 0 0 MAR21 43.00 C 0.00 0.00 0.00 14.80 -0.99 32 0 0 0 MAR21 44.00 C 0.00 0.00 0.00 14.00 -0.97 32 0 0 0 MAR21 45.00 C 0.00 0.00 0.00 13.23 -0.94 32 0 0 0 MAR21 46.00 C 0.00 0.00 0.00 12.48 -0.92 32 0 0 0 MAR21 47.00 C 0.00 0.00 0.00 11.76 -0.89 32 0 0 0 MAR21 48.00 C 0.00 0.00 0.00 11.07 -0.86 32 0 0 0 MAR21 49.00 C 0.00 0.00 0.00 10.40 -0.83 32 0 0 0 MAR21 50.00 C 0.00 0.00 0.00 9.76 -0.80 32 0 4 0 MAR21 52.50 C 0.00 0.00 0.00 8.28 -0.73 32 0 2 0 MAR21 55.00 C 0.00 0.00 0.00 7.09 -0.66 32 0 0 0 MAR21 57.50 C 0.00 0.00 0.00 5.90 -0.57 32 0 22 0 MAR21 60.00 C 0.00 0.00 0.00 4.89 -0.48 32 0 49 0 MAR21 62.50 C 0.00 0.00 0.00 4.04 -0.39 32 0 51 0 MAR21 65.00 C 0.00 0.00 0.00 3.32 -0.33 32 0 1 0 MAR21 67.50 C 0.00 0.00 0.00 2.73 -0.27 32 0 1 0 MAR21 70.00 C 0.00 0.00 0.00 2.17 -0.28 32 0 30 0 MAR21 72.50 C 0.00 0.00 0.00 1.75 -0.23 32 0 1 0 MAR21 75.00 C 0.00 0.00 0.00 1.41 -0.19 32 0 10 0 MAR21 77.50 C 0.00 0.00 0.00 1.13 -0.16 32 0 0 0 MAR21 80.00 C 0.00 0.00 0.00 0.91 -0.12 32 0 0 0 MAR21 82.50 C 0.00 0.00 0.00 0.72 -0.11 32 0 0 0 JUN21 41.00 C 0.00 0.00 0.00 16.71 -1.01 32 0 0 0 JUN21 42.00 C 0.00 0.00 0.00 15.90 -0.99 32 0 0 0 JUN21 43.00 C 0.00 0.00 0.00 15.11 -0.96 32 0 0 0 JUN21 44.00 C 0.00 0.00 0.00 14.35 -0.93 32 0 0 0 JUN21 45.00 C 0.00 0.00 0.00 13.60 -0.92 32 0 0 0 JUN21 46.00 C 0.00 0.00 0.00 12.88 -0.89 32 0 0 0 JUN21 47.00 C 0.00 0.00 0.00 12.20 -0.84 32 0 0 0 JUN21 48.00 C 0.00 0.00 0.00 11.52 -0.84 32 0 0 0 JUN21 49.00 C 0.00 0.00 0.00 10.88 -0.80 32 0 0 0 JUN21 50.00 C 0.00 0.00 0.00 10.27 -0.77 32 0 0 0 JUN21 52.50 C 0.00 0.00 0.00 8.84 -0.69 32 0 20 0 JUN21 55.00 C 0.00 0.00 0.00 7.78 -0.66 33 0 0 0 JUN21 57.50 C 0.00 0.00 0.00 6.62 -0.61 33 0 0 0 JUN21 60.00 C 0.00 0.00 0.00 5.64 -0.50 33 0 5 0 JUN21 62.50 C 0.00 0.00 0.00 4.75 -0.44 33 0 0 0 JUN21 65.00 C 0.00 0.00 0.00 3.99 -0.41 32 0 16 0 JUN21 67.50 C 0.00 0.00 0.00 3.36 -0.32 32 0 0 0 JUN21 70.00 C 0.00 0.00 0.00 2.79 -0.22 32 0 0 0 JUN21 72.50 C 0.00 0.00 0.00 2.28 -0.23 32 0 0 0 JUN21 75.00 C 0.00 0.00 0.00 1.88 -0.21 32 0 0 0 JUN21 77.50 C 0.00 0.00 0.00 1.57 -0.18 32 0 0 0 JUN21 80.00 C 0.00 0.00 0.00 1.30 -0.14 32 0 0 0 JUN21 82.50 C 0.00 0.00 0.00 1.08 -0.12 32 0 0 0 TOTAL CALL 2,459 17,228 +781 JUL20 41.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0 JUL20 42.00 P 0.00 0.00 0.00 0.01 0.00 48 0 147 0 JUL20 43.00 P 0.00 0.00 0.00 0.01 0.00 45 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 35 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 +0.01 31 0 160 0 JUL20 49.00 P 0.07 0.07 0.07 0.04 +0.02 30 5 344 +5 JUL20 50.00 P 0.11 0.11 0.10 0.08 +0.03 30 35 734 +5 JUL20 52.50 P 0.27 0.32 0.27 0.31 +0.10 30 694 1,638 +557 JUL20 55.00 P 0.88 0.95 0.82 0.95 +0.31 29 96 710 +31 JUL20 57.50 P 1.57 2.17 1.57 2.17 +0.59 29 167 738 +96 JUL20 60.00 P 0.00 0.00 0.00 4.00 +0.84 31 0 196 0 JUL20 62.50 P 0.00 0.00 0.00 6.15 +1.00 30 0 15 0 JUL20 65.00 P 8.61 8.61 8.61 8.61 +1.11 36 2 43 0 JUL20 67.50 P 0.00 0.00 0.00 11.00 +1.14 0 0 0 0 JUL20 70.00 P 0.00 0.00 0.00 13.50 +1.15 0 0 0 0 JUL20 72.50 P 0.00 0.00 0.00 16.00 +1.15 0 0 0 0 JUL20 75.00 P 0.00 0.00 0.00 18.50 +1.15 0 0 0 0 JUL20 77.50 P 0.00 0.00 0.00 21.00 +1.15 0 0 0 0 JUL20 80.00 P 0.00 0.00 0.00 23.50 +1.15 0 0 0 0 JUL20 82.50 P 0.00 0.00 0.00 26.00 +1.15 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 +0.01 34 0 35 0 AUG20 43.00 P 0.00 0.00 0.00 0.03 +0.01 33 0 59 0 AUG20 44.00 P 0.00 0.00 0.00 0.05 +0.02 33 0 9 0 AUG20 45.00 P 0.00 0.00 0.00 0.08 +0.03 33 0 36 0 AUG20 46.00 P 0.00 0.00 0.00 0.12 +0.04 33 0 135 0 AUG20 47.00 P 0.00 0.00 0.00 0.18 +0.05 33 0 244 0 AUG20 48.00 P 0.33 0.34 0.32 0.27 +0.08 33 105 140 +1 AUG20 49.00 P 0.00 0.00 0.00 0.39 +0.11 33 0 238 0 AUG20 50.00 P 0.51 0.57 0.51 0.54 +0.14 33 39 321 +9 AUG20 52.50 P 0.95 1.02 0.95 1.10 +0.22 33 38 430 +1 AUG20 55.00 P 1.70 1.72 1.70 1.97 +0.39 32 400 1,257 +399 AUG20 57.50 P 0.00 0.00 0.00 3.25 +0.59 32 0 93 0 AUG20 60.00 P 0.00 0.00 0.00 4.90 +0.75 33 0 30 0 AUG20 62.50 P 0.00 0.00 0.00 6.78 +0.84 32 0 35 0 AUG20 65.00 P 0.00 0.00 0.00 8.91 +0.96 32 0 0 0 AUG20 67.50 P 0.00 0.00 0.00 11.20 +1.04 32 0 0 0 AUG20 70.00 P 0.00 0.00 0.00 13.58 +1.09 32 0 0 0 AUG20 72.50 P 0.00 0.00 0.00 16.03 +1.12 33 0 0 0 AUG20 75.00 P 0.00 0.00 0.00 18.50 +1.13 0 0 0 0 AUG20 77.50 P 0.00 0.00 0.00 21.00 +1.15 0 0 0 0 AUG20 80.00 P 0.00 0.00 0.00 23.50 +1.15 0 0 0 0 AUG20 82.50 P 0.00 0.00 0.00 26.00 +1.15 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 +0.01 32 0 1 0 SEP20 40.00 P 0.00 0.00 0.00 0.03 +0.01 32 0 10 0 SEP20 41.00 P 0.00 0.00 0.00 0.05 +0.01 32 0 0 0 SEP20 42.00 P 0.00 0.00 0.00 0.07 +0.01 32 0 0 0 SEP20 43.00 P 0.00 0.00 0.00 0.11 +0.03 32 0 0 0 SEP20 44.00 P 0.00 0.00 0.00 0.16 +0.04 32 0 13 0 SEP20 45.00 P 0.00 0.00 0.00 0.23 +0.06 32 0 18 0 SEP20 46.00 P 0.00 0.00 0.00 0.31 +0.06 32 0 15 0 SEP20 47.00 P 0.55 0.55 0.55 0.43 +0.09 32 5 65 +5 SEP20 48.00 P 0.00 0.00 0.00 0.58 +0.12 32 0 107 0 SEP20 49.00 P 0.00 0.00 0.00 0.76 +0.15 32 0 21 0 SEP20 50.00 P 0.95 1.01 0.95 0.96 +0.16 32 62 202 +26 SEP20 52.50 P 1.65 1.65 1.65 1.70 +0.31 32 30 70 -30 SEP20 55.00 P 2.64 2.64 2.64 2.69 +0.45 32 15 50 -9 SEP20 57.50 P 0.00 0.00 0.00 3.89 +0.52 31 0 113 0 SEP20 60.00 P 0.00 0.00 0.00 5.58 +0.77 32 0 45 0 SEP20 62.50 P 0.00 0.00 0.00 7.30 +0.82 31 0 30 0 SEP20 65.00 P 0.00 0.00 0.00 9.32 +0.92 32 0 40 0 SEP20 67.50 P 0.00 0.00 0.00 11.48 +0.95 32 0 0 0 SEP20 70.00 P 0.00 0.00 0.00 13.77 +1.02 32 0 0 0 SEP20 72.50 P 0.00 0.00 0.00 16.14 +1.07 32 0 0 0 SEP20 75.00 P 0.00 0.00 0.00 18.56 +1.10 32 0 0 0 SEP20 77.50 P 0.00 0.00 0.00 21.02 +1.12 32 0 0 0 SEP20 80.00 P 0.00 0.00 0.00 23.50 +1.14 0 0 0 0 SEP20 82.50 P 0.00 0.00 0.00 26.00 +1.15 0 0 0 0 OCT20 42.00 P 0.00 0.00 0.00 0.18 +0.05 32 0 0 0 OCT20 43.00 P 0.00 0.00 0.00 0.25 +0.07 32 0 0 0 OCT20 44.00 P 0.00 0.00 0.00 0.33 +0.08 32 0 15 0 OCT20 45.00 P 0.00 0.00 0.00 0.44 +0.11 32 0 0 0 OCT20 46.00 P 0.00 0.00 0.00 0.57 +0.12 32 0 0 0 OCT20 47.00 P 0.00 0.00 0.00 0.73 +0.15 32 0 0 0 OCT20 48.00 P 0.00 0.00 0.00 0.93 +0.19 32 0 0 0 OCT20 49.00 P 0.00 0.00 0.00 1.15 +0.22 32 0 15 0 OCT20 50.00 P 0.00 0.00 0.00 1.42 +0.28 32 0 0 0 OCT20 52.50 P 0.00 0.00 0.00 2.19 +0.35 32 0 0 0 OCT20 55.00 P 0.00 0.00 0.00 3.20 +0.47 32 0 0 0 OCT20 57.50 P 0.00 0.00 0.00 4.50 +0.61 32 0 0 0 OCT20 60.00 P 0.00 0.00 0.00 6.06 +0.73 32 0 0 0 OCT20 62.50 P 0.00 0.00 0.00 7.82 +0.79 32 0 0 0 OCT20 65.00 P 0.00 0.00 0.00 9.75 +0.87 32 0 0 0 OCT20 67.50 P 0.00 0.00 0.00 11.83 +0.94 32 0 0 0 OCT20 70.00 P 0.00 0.00 0.00 14.03 +0.99 32 0 0 0 OCT20 72.50 P 0.00 0.00 0.00 16.33 +1.05 32 0 0 0 OCT20 75.00 P 0.00 0.00 0.00 18.69 +1.08 32 0 0 0 OCT20 77.50 P 0.00 0.00 0.00 21.10 +1.11 32 0 0 0 OCT20 80.00 P 0.00 0.00 0.00 23.54 +1.12 32 0 0 0 DEC20 37.00 P 0.00 0.00 0.00 0.11 +0.03 32 0 0 0 DEC20 38.00 P 0.00 0.00 0.00 0.15 +0.04 32 0 2 0 DEC20 39.00 P 0.00 0.00 0.00 0.20 +0.05 32 0 60 0 DEC20 40.00 P 0.00 0.00 0.00 0.27 +0.06 32 0 5 0 DEC20 41.00 P 0.00 0.00 0.00 0.35 +0.08 32 0 16 0 DEC20 42.00 P 0.00 0.00 0.00 0.45 +0.10 32 0 0 0 DEC20 43.00 P 0.00 0.00 0.00 0.58 +0.13 32 0 1 0 DEC20 44.00 P 0.00 0.00 0.00 0.72 +0.14 32 0 1 0 DEC20 45.00 P 0.00 0.00 0.00 0.87 +0.16 32 0 1 0 DEC20 46.00 P 0.00 0.00 0.00 1.08 +0.21 32 0 21 0 DEC20 47.00 P 0.00 0.00 0.00 1.29 +0.22 32 0 6 0 DEC20 48.00 P 0.00 0.00 0.00 1.59 +0.27 32 0 61 0 DEC20 49.00 P 0.00 0.00 0.00 1.87 +0.29 32 0 124 0 DEC20 50.00 P 0.00 0.00 0.00 2.20 +0.34 32 0 338 0 DEC20 52.50 P 0.00 0.00 0.00 3.07 +0.40 32 0 113 0 DEC20 55.00 P 0.00 0.00 0.00 4.15 +0.52 32 0 19 0 DEC20 57.50 P 0.00 0.00 0.00 5.45 +0.63 32 0 20 0 DEC20 60.00 P 0.00 0.00 0.00 7.02 +0.71 32 0 0 0 DEC20 62.50 P 0.00 0.00 0.00 8.70 +0.78 32 0 0 0 DEC20 65.00 P 0.00 0.00 0.00 10.54 +0.84 32 0 0 0 DEC20 67.50 P 0.00 0.00 0.00 12.51 +0.89 32 0 0 0 DEC20 70.00 P 0.00 0.00 0.00 14.61 +0.96 32 0 0 0 DEC20 72.50 P 0.00 0.00 0.00 16.80 +1.01 32 0 0 0 DEC20 75.00 P 0.00 0.00 0.00 19.05 +1.05 32 0 0 0 DEC20 77.50 P 0.00 0.00 0.00 21.36 +1.06 32 0 0 0 DEC20 80.00 P 0.00 0.00 0.00 23.74 +1.09 32 0 0 0 DEC20 82.50 P 0.00 0.00 0.00 26.14 +1.11 32 0 0 0 MAR21 37.00 P 0.00 0.00 0.00 0.31 +0.06 32 0 1 0 MAR21 38.00 P 0.00 0.00 0.00 0.39 +0.07 32 0 0 0 MAR21 39.00 P 0.00 0.00 0.00 0.49 +0.09 32 0 0 0 MAR21 40.00 P 0.00 0.00 0.00 0.60 +0.10 31 0 3 0 MAR21 41.00 P 0.00 0.00 0.00 0.73 +0.11 32 0 0 0 MAR21 42.00 P 0.00 0.00 0.00 0.89 +0.12 31 0 1 0 MAR21 43.00 P 0.00 0.00 0.00 1.06 +0.15 32 0 21 0 MAR21 44.00 P 0.00 0.00 0.00 1.31 +0.24 32 0 0 0 MAR21 45.00 P 0.00 0.00 0.00 1.49 +0.20 32 0 0 0 MAR21 46.00 P 0.00 0.00 0.00 1.79 +0.29 32 0 9 0 MAR21 47.00 P 0.00 0.00 0.00 2.02 +0.27 32 0 116 0 MAR21 48.00 P 0.00 0.00 0.00 2.37 +0.28 32 0 31 0 MAR21 49.00 P 0.00 0.00 0.00 2.73 +0.35 32 0 90 0 MAR21 50.00 P 0.00 0.00 0.00 3.09 +0.35 32 0 55 0 MAR21 52.50 P 0.00 0.00 0.00 4.05 +0.42 32 0 21 0 MAR21 55.00 P 0.00 0.00 0.00 5.17 +0.51 31 0 280 0 MAR21 57.50 P 0.00 0.00 0.00 6.48 +0.61 31 0 0 0 MAR21 60.00 P 0.00 0.00 0.00 8.04 +0.64 32 0 0 0 MAR21 62.50 P 0.00 0.00 0.00 9.69 +0.71 32 0 0 0 MAR21 65.00 P 0.00 0.00 0.00 11.48 +0.79 32 0 0 0 MAR21 67.50 P 0.00 0.00 0.00 13.37 +0.85 32 0 0 0 MAR21 70.00 P 0.00 0.00 0.00 15.36 +0.88 32 0 0 0 MAR21 72.50 P 0.00 0.00 0.00 17.46 +0.94 32 0 0 0 MAR21 75.00 P 0.00 0.00 0.00 19.61 +0.97 32 0 0 0 MAR21 77.50 P 0.00 0.00 0.00 21.84 +1.00 32 0 0 0 MAR21 80.00 P 0.00 0.00 0.00 24.13 +1.05 32 0 0 0 MAR21 82.50 P 0.00 0.00 0.00 26.44 +1.05 32 0 0 0 JUN21 41.00 P 0.00 0.00 0.00 1.50 +0.21 32 0 3 0 JUN21 42.00 P 0.00 0.00 0.00 1.72 +0.21 32 0 0 0 JUN21 43.00 P 0.00 0.00 0.00 2.01 +0.27 32 0 0 0 JUN21 44.00 P 0.00 0.00 0.00 2.36 +0.34 32 0 0 0 JUN21 45.00 P 0.00 0.00 0.00 2.59 +0.29 32 0 0 0 JUN21 46.00 P 0.00 0.00 0.00 2.95 +0.35 32 0 0 0 JUN21 47.00 P 0.00 0.00 0.00 3.30 +0.35 32 0 0 0 JUN21 48.00 P 0.00 0.00 0.00 3.76 +0.36 32 0 0 0 JUN21 49.00 P 0.00 0.00 0.00 4.13 +0.36 32 0 1 0 JUN21 50.00 P 0.00 0.00 0.00 4.53 +0.40 32 0 10 0 JUN21 52.50 P 0.00 0.00 0.00 5.63 +0.48 31 0 3 0 JUN21 55.00 P 0.00 0.00 0.00 6.89 +0.56 31 0 0 0 JUN21 57.50 P 0.00 0.00 0.00 8.30 +0.60 31 0 0 0 JUN21 60.00 P 0.00 0.00 0.00 10.20 +0.72 32 0 0 0 JUN21 62.50 P 0.00 0.00 0.00 11.91 +0.77 32 0 0 0 JUN21 65.00 P 0.00 0.00 0.00 13.75 +0.80 32 0 0 0 JUN21 67.50 P 0.00 0.00 0.00 15.69 +0.88 32 0 0 0 JUN21 70.00 P 0.00 0.00 0.00 17.67 +0.88 32 0 0 0 JUN21 72.50 P 0.00 0.00 0.00 19.78 +0.94 32 0 0 0 JUN21 75.00 P 0.00 0.00 0.00 21.90 +0.96 32 0 0 0 JUN21 77.50 P 0.00 0.00 0.00 24.12 +1.00 32 0 0 0 JUN21 80.00 P 0.00 0.00 0.00 26.35 +1.02 32 0 0 0 JUN21 82.50 P 0.00 0.00 0.00 28.64 +1.04 32 0 0 0 TOTAL PUT 1,693 11,648 +1,096 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$ 76.50 JUL20 43.00 C 0.00 0.00 0.00 33.52 -0.30 72 0 0 0 JUL20 44.00 C 0.00 0.00 0.00 32.52 -0.30 67 0 0 0 JUL20 45.00 C 0.00 0.00 0.00 31.52 -0.30 61 0 0 0 JUL20 46.00 C 0.00 0.00 0.00 30.52 -0.30 0 0 0 0 JUL20 47.00 C 0.00 0.00 0.00 29.52 -0.30 0 0 0 0 JUL20 48.00 C 0.00 0.00 0.00 28.52 -0.30 0 0 0 0 JUL20 49.00 C 0.00 0.00 0.00 27.52 -0.30 0 0 0 0 JUL20 50.00 C 0.00 0.00 0.00 26.52 -0.30 0 0 0 0 JUL20 52.50 C 0.00 0.00 0.00 24.02 -0.30 0 0 0 0 JUL20 55.00 C 0.00 0.00 0.00 21.52 -0.31 0 0 0 0 JUL20 57.50 C 0.00 0.00 0.00 19.03 -0.30 42 0 5 0 JUL20 60.00 C 0.00 0.00 0.00 16.53 -0.30 35 0 28 0 JUL20 62.50 C 0.00 0.00 0.00 14.03 -0.30 29 0 896 0 JUL20 65.00 C 0.00 0.00 0.00 11.56 -0.35 31 0 1,193 0 JUL20 67.50 C 9.28 9.28 9.28 9.14 -0.29 31 1 587 0 JUL20 70.00 C 6.95 6.95 6.95 6.85 -0.27 31 15 2,088 -15 JUL20 72.50 C 5.79 5.79 4.71 4.88 -0.01 32 55 1,614 -23 JUL20 75.00 C 4.20 4.25 2.72 3.18 -0.03 32 155 1,385 -45 JUL20 77.50 C 2.60 2.60 1.55 1.92 -0.02 32 281 1,100 +85 JUL20 80.00 C 1.20 1.68 0.83 1.04 -0.06 31 314 1,352 +31 JUL20 82.50 C 0.89 1.03 0.59 0.51 -0.06 31 969 1,263 -96 JUL20 85.00 C 0.65 0.65 0.28 0.23 -0.03 31 204 465 +17 JUL20 87.50 C 0.37 0.37 0.30 0.10 -0.01 31 55 629 -25 JUL20 90.00 C 0.16 0.17 0.15 0.04 -0.01 32 90 722 0 JUL20 92.50 C 0.11 0.11 0.07 0.02 0.00 33 61 347 +61 JUL20 95.00 C 0.06 0.06 0.06 0.01 0.00 34 15 177 +15 JUL20 97.50 C 0.00 0.00 0.00 0.01 0.00 38 0 335 0 JUL20 100.00 C 0.00 0.00 0.00 0.01 0.00 41 0 41 0 JUL20 102.50 C 0.00 0.00 0.00 0.01 0.00 45 0 97 0 JUL20 105.00 C 0.00 0.00 0.00 0.01 0.00 48 0 176 0 JUL20 107.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0 AUG20 43.00 C 0.00 0.00 0.00 33.54 -0.31 0 0 0 0 AUG20 44.00 C 0.00 0.00 0.00 32.55 -0.30 50 0 0 0 AUG20 45.00 C 0.00 0.00 0.00 31.55 -0.30 46 0 0 0 AUG20 46.00 C 0.00 0.00 0.00 30.55 -0.30 43 0 0 0 AUG20 47.00 C 0.00 0.00 0.00 29.55 -0.30 39 0 0 0 AUG20 48.00 C 0.00 0.00 0.00 28.55 -0.30 31 0 0 0 AUG20 49.00 C 0.00 0.00 0.00 27.55 -0.30 0 0 0 0 AUG20 50.00 C 0.00 0.00 0.00 26.55 -0.30 0 0 0 0 AUG20 52.50 C 0.00 0.00 0.00 24.06 -0.30 35 0 0 0 AUG20 55.00 C 0.00 0.00 0.00 21.56 -0.30 29 0 0 0 AUG20 57.50 C 0.00 0.00 0.00 19.08 -0.30 32 0 2 0 AUG20 60.00 C 0.00 0.00 0.00 16.61 -0.30 31 0 468 0 AUG20 62.50 C 0.00 0.00 0.00 14.20 -0.29 31 0 525 0 AUG20 65.00 C 0.00 0.00 0.00 11.86 -0.29 31 0 315 0 AUG20 67.50 C 0.00 0.00 0.00 9.66 -0.28 31 0 173 0 AUG20 70.00 C 7.95 7.95 7.95 7.88 -0.03 34 3 1,573 0 AUG20 72.50 C 6.50 6.50 5.46 6.05 +0.12 33 24 292 +23 AUG20 75.00 C 4.16 4.16 4.16 4.49 +0.05 32 30 467 -30 AUG20 77.50 C 4.02 4.02 3.30 3.23 +0.01 32 43 1,342 -1 AUG20 80.00 C 2.80 2.80 2.00 2.24 -0.15 32 53 1,029 +27 AUG20 82.50 C 1.98 2.17 1.37 1.50 -0.12 31 94 1,056 +39 AUG20 85.00 C 1.40 1.40 1.32 0.98 -0.09 31 98 675 +15 AUG20 87.50 C 1.19 1.19 0.73 0.61 -0.07 31 139 506 +39 AUG20 90.00 C 0.73 0.73 0.73 0.37 -0.05 31 3 294 +3 AUG20 92.50 C 0.00 0.00 0.00 0.22 -0.03 31 0 119 0 AUG20 95.00 C 0.26 0.27 0.26 0.13 -0.02 31 41 488 +41 AUG20 97.50 C 0.00 0.00 0.00 0.07 -0.02 31 0 774 0 AUG20 100.00 C 0.00 0.00 0.00 0.04 -0.01 31 0 320 0 AUG20 102.50 C 0.00 0.00 0.00 0.03 0.00 32 0 329 0 AUG20 105.00 C 0.00 0.00 0.00 0.02 0.00 33 0 27 0 AUG20 107.50 C 0.00 0.00 0.00 0.01 0.00 33 0 11 0 SEP20 39.00 C 0.00 0.00 0.00 37.55 -0.30 39 0 0 0 SEP20 40.00 C 0.00 0.00 0.00 36.55 -0.30 0 0 20 0 SEP20 41.00 C 0.00 0.00 0.00 35.55 -0.30 0 0 0 0 SEP20 42.00 C 0.00 0.00 0.00 34.55 -0.30 0 0 0 0 SEP20 43.00 C 0.00 0.00 0.00 33.56 -0.30 44 0 0 0 SEP20 44.00 C 0.00 0.00 0.00 32.56 -0.30 41 0 0 0 SEP20 45.00 C 0.00 0.00 0.00 31.56 -0.30 38 0 0 0 SEP20 46.00 C 0.00 0.00 0.00 30.56 -0.30 35 0 0 0 SEP20 47.00 C 0.00 0.00 0.00 29.56 -0.30 0 0 0 0 SEP20 48.00 C 0.00 0.00 0.00 28.56 -0.30 0 0 0 0 SEP20 49.00 C 0.00 0.00 0.00 27.56 -0.30 0 0 0 0 SEP20 50.00 C 0.00 0.00 0.00 26.57 -0.30 33 0 0 0 SEP20 52.50 C 0.00 0.00 0.00 24.07 -0.31 28 0 1 0 SEP20 55.00 C 0.00 0.00 0.00 21.59 -0.30 30 0 0 0 SEP20 57.50 C 0.00 0.00 0.00 19.14 -0.30 30 0 15 0 SEP20 60.00 C 0.00 0.00 0.00 16.72 -0.31 30 0 235 0 SEP20 62.50 C 0.00 0.00 0.00 14.39 -0.30 30 0 370 0 SEP20 65.00 C 0.00 0.00 0.00 12.16 -0.31 30 0 948 0 SEP20 67.50 C 0.00 0.00 0.00 10.09 -0.30 30 0 368 0 SEP20 70.00 C 0.00 0.00 0.00 8.21 -0.28 30 0 1,368 0 SEP20 72.50 C 6.52 6.52 6.52 6.75 +0.13 32 19 1,019 -19 SEP20 75.00 C 5.36 5.36 5.36 5.28 +0.07 31 13 2,070 0 SEP20 77.50 C 4.78 4.78 3.69 4.04 -0.01 31 19 5,021 -2 SEP20 80.00 C 0.00 0.00 0.00 3.03 -0.02 31 0 928 0 SEP20 82.50 C 2.72 2.72 2.72 2.23 -0.11 31 15 1,755 +12 SEP20 85.00 C 1.88 1.88 1.69 1.61 -0.15 31 92 543 +7 SEP20 87.50 C 1.36 1.37 1.36 1.14 -0.12 31 64 325 0 SEP20 90.00 C 1.04 1.04 1.02 0.80 -0.09 31 40 184 +40 SEP20 92.50 C 0.92 0.92 0.75 0.55 -0.07 31 110 163 -8 SEP20 95.00 C 0.58 0.58 0.58 0.37 -0.05 30 65 110 +20 SEP20 97.50 C 0.00 0.00 0.00 0.24 -0.04 30 0 50 0 SEP20 100.00 C 0.41 0.41 0.41 0.16 -0.02 30 20 66 +1 SEP20 102.50 C 0.35 0.35 0.31 0.10 -0.02 30 46 128 +22 SEP20 105.00 C 0.24 0.24 0.24 0.07 -0.01 31 16 60 +16 SEP20 107.50 C 0.00 0.00 0.00 0.04 -0.01 30 0 110 0 SEP20 110.00 C 0.00 0.00 0.00 0.03 -0.01 31 0 83 0 SEP20 112.50 C 0.00 0.00 0.00 0.02 0.00 31 0 40 0 SEP20 115.00 C 0.00 0.00 0.00 0.01 0.00 31 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 29.56 -0.30 0 0 0 0 OCT20 48.00 C 0.00 0.00 0.00 28.56 -0.30 0 0 0 0 OCT20 49.00 C 0.00 0.00 0.00 27.57 -0.30 32 0 0 0 OCT20 50.00 C 0.00 0.00 0.00 26.57 -0.30 30 0 0 0 OCT20 52.50 C 0.00 0.00 0.00 24.08 -0.30 29 0 0 0 OCT20 55.00 C 0.00 0.00 0.00 21.62 -0.30 30 0 0 0 OCT20 57.50 C 0.00 0.00 0.00 19.19 -0.30 29 0 0 0 OCT20 60.00 C 0.00 0.00 0.00 16.83 -0.29 29 0 0 0 OCT20 62.50 C 0.00 0.00 0.00 14.55 -0.30 29 0 0 0 OCT20 65.00 C 0.00 0.00 0.00 12.42 -0.29 29 0 0 0 OCT20 67.50 C 0.00 0.00 0.00 10.45 -0.27 29 0 0 0 OCT20 70.00 C 0.00 0.00 0.00 8.66 -0.26 29 0 0 0 OCT20 72.50 C 0.00 0.00 0.00 7.28 +0.12 31 0 0 0 OCT20 75.00 C 0.00 0.00 0.00 5.86 -0.04 30 0 26 0 OCT20 77.50 C 0.00 0.00 0.00 4.64 +0.06 30 0 50 0 OCT20 80.00 C 4.06 4.06 4.06 3.63 +0.04 30 2 92 0 OCT20 82.50 C 3.26 3.26 3.26 2.80 -0.07 30 15 183 +14 OCT20 85.00 C 2.20 2.20 2.20 2.12 -0.13 30 35 67 0 OCT20 87.50 C 1.74 1.74 1.74 1.59 -0.10 30 32 66 +32 OCT20 90.00 C 1.67 1.67 1.39 1.17 -0.09 30 67 124 +67 OCT20 92.50 C 0.00 0.00 0.00 0.86 -0.08 30 0 26 0 OCT20 95.00 C 0.00 0.00 0.00 0.62 -0.06 29 0 57 0 OCT20 97.50 C 0.00 0.00 0.00 0.45 -0.04 30 0 0 0 OCT20 100.00 C 0.00 0.00 0.00 0.31 -0.03 29 0 15 0 OCT20 102.50 C 0.00 0.00 0.00 0.22 -0.03 30 0 26 0 OCT20 105.00 C 0.00 0.00 0.00 0.15 -0.02 29 0 11 0 OCT20 107.50 C 0.00 0.00 0.00 0.11 -0.01 30 0 19 0 DEC20 39.00 C 0.00 0.00 0.00 37.55 -0.30 34 0 0 0 DEC20 40.00 C 36.62 36.62 36.62 36.62 -0.23 47 15 0 -15 DEC20 41.00 C 0.00 0.00 0.00 35.55 -0.30 0 0 0 0 DEC20 42.00 C 0.00 0.00 0.00 34.55 -0.31 0 0 0 0 DEC20 43.00 C 0.00 0.00 0.00 33.56 -0.30 33 0 15 0 DEC20 44.00 C 0.00 0.00 0.00 32.56 -0.30 32 0 0 0 DEC20 45.00 C 0.00 0.00 0.00 31.56 -0.30 30 0 0 0 DEC20 46.00 C 0.00 0.00 0.00 30.56 -0.30 28 0 0 0 DEC20 47.00 C 0.00 0.00 0.00 29.57 -0.30 30 0 0 0 DEC20 48.00 C 0.00 0.00 0.00 28.57 -0.30 28 0 0 0 DEC20 49.00 C 0.00 0.00 0.00 27.58 -0.30 29 0 0 0 DEC20 50.00 C 0.00 0.00 0.00 26.59 -0.31 29 0 2 0 DEC20 52.50 C 0.00 0.00 0.00 24.14 -0.31 29 0 0 0 DEC20 55.00 C 0.00 0.00 0.00 21.74 -0.31 29 0 15 0 DEC20 57.50 C 0.00 0.00 0.00 19.42 -0.30 29 0 15 0 DEC20 60.00 C 0.00 0.00 0.00 17.20 -0.29 29 0 101 0 DEC20 62.50 C 0.00 0.00 0.00 15.09 -0.28 29 0 1,635 0 DEC20 65.00 C 0.00 0.00 0.00 13.12 -0.27 29 0 30 0 DEC20 67.50 C 0.00 0.00 0.00 11.30 -0.27 29 0 193 0 DEC20 70.00 C 0.00 0.00 0.00 9.65 -0.26 29 0 1,562 0 DEC20 72.50 C 0.00 0.00 0.00 8.42 +0.01 30 0 846 0 DEC20 75.00 C 0.00 0.00 0.00 7.07 +0.09 30 0 533 0 DEC20 77.50 C 0.00 0.00 0.00 5.88 +0.08 30 0 261 0 DEC20 80.00 C 5.07 5.07 5.07 4.84 +0.11 30 765 1,785 +650 DEC20 82.50 C 0.00 0.00 0.00 3.94 +0.02 30 0 623 0 DEC20 85.00 C 0.00 0.00 0.00 3.21 -0.02 29 0 1,000 0 DEC20 87.50 C 2.79 2.79 2.79 2.59 -0.06 29 1 92 +1 DEC20 90.00 C 0.00 0.00 0.00 2.06 -0.10 29 0 209 0 DEC20 92.50 C 0.00 0.00 0.00 1.64 -0.10 29 0 168 0 DEC20 95.00 C 0.00 0.00 0.00 1.30 -0.08 29 0 90 0 DEC20 97.50 C 0.00 0.00 0.00 1.01 -0.07 29 0 105 0 DEC20 100.00 C 0.00 0.00 0.00 0.79 -0.06 29 0 88 0 DEC20 102.50 C 0.00 0.00 0.00 0.61 -0.05 29 0 13 0 DEC20 105.00 C 0.00 0.00 0.00 0.47 -0.04 29 0 5 0 DEC20 107.50 C 0.00 0.00 0.00 0.36 -0.04 29 0 15 0 DEC20 110.00 C 0.00 0.00 0.00 0.27 -0.03 29 0 174 0 DEC20 112.50 C 0.00 0.00 0.00 0.21 -0.02 29 0 26 0 DEC20 115.00 C 0.00 0.00 0.00 0.16 -0.01 29 0 60 0 DEC20 117.50 C 0.00 0.00 0.00 0.12 -0.02 29 0 66 0 MAR21 39.00 C 0.00 0.00 0.00 37.55 -0.30 29 0 0 0 MAR21 40.00 C 0.00 0.00 0.00 36.62 -0.23 38 0 50 0 MAR21 41.00 C 0.00 0.00 0.00 35.55 -0.30 0 0 0 0 MAR21 42.00 C 0.00 0.00 0.00 34.56 -0.30 29 0 0 0 MAR21 43.00 C 0.00 0.00 0.00 33.56 -0.30 28 0 0 0 MAR21 44.00 C 0.00 0.00 0.00 32.57 -0.30 29 0 0 0 MAR21 45.00 C 0.00 0.00 0.00 31.58 -0.30 28 0 0 0 MAR21 46.00 C 0.00 0.00 0.00 30.60 -0.29 29 0 0 0 MAR21 47.00 C 0.00 0.00 0.00 29.62 -0.29 29 0 0 0 MAR21 48.00 C 0.00 0.00 0.00 28.65 -0.29 29 0 1 0 MAR21 49.00 C 0.00 0.00 0.00 27.68 -0.29 29 0 0 0 MAR21 50.00 C 0.00 0.00 0.00 26.73 -0.29 29 0 15 0 MAR21 52.50 C 0.00 0.00 0.00 24.39 -0.28 29 0 2 0 MAR21 55.00 C 0.00 0.00 0.00 22.13 -0.27 29 0 8 0 MAR21 57.50 C 0.00 0.00 0.00 19.97 -0.26 29 0 0 0 MAR21 60.00 C 0.00 0.00 0.00 17.90 -0.25 29 0 43 0 MAR21 62.50 C 0.00 0.00 0.00 15.95 -0.24 29 0 140 0 MAR21 65.00 C 0.00 0.00 0.00 14.15 -0.22 29 0 61 0 MAR21 67.50 C 0.00 0.00 0.00 12.47 -0.20 29 0 232 0 MAR21 70.00 C 0.00 0.00 0.00 10.92 -0.18 29 0 744 0 MAR21 72.50 C 0.00 0.00 0.00 9.77 +0.07 30 0 395 0 MAR21 75.00 C 0.00 0.00 0.00 8.49 +0.17 30 0 49 0 MAR21 77.50 C 0.00 0.00 0.00 7.31 +0.19 29 0 82 0 MAR21 80.00 C 0.00 0.00 0.00 6.25 +0.21 29 0 169 0 MAR21 82.50 C 0.00 0.00 0.00 5.33 +0.17 29 0 110 0 MAR21 85.00 C 0.00 0.00 0.00 4.52 +0.13 29 0 95 0 MAR21 87.50 C 3.80 3.80 3.80 3.85 +0.12 29 1 68 +1 MAR21 90.00 C 0.00 0.00 0.00 3.26 +0.10 29 0 32 0 MAR21 92.50 C 0.00 0.00 0.00 2.71 +0.02 29 0 57 0 MAR21 95.00 C 0.00 0.00 0.00 2.29 +0.04 29 0 62 0 MAR21 97.50 C 0.00 0.00 0.00 1.89 -0.03 29 0 71 0 MAR21 100.00 C 0.00 0.00 0.00 1.59 0.00 29 0 34 0 MAR21 102.50 C 0.00 0.00 0.00 1.30 -0.03 29 0 15 0 MAR21 105.00 C 0.00 0.00 0.00 1.09 -0.02 29 0 16 0 MAR21 107.50 C 0.00 0.00 0.00 0.88 -0.03 29 0 31 0 JUN21 43.00 C 0.00 0.00 0.00 33.62 -0.30 29 0 30 0 JUN21 44.00 C 0.00 0.00 0.00 32.65 -0.30 28 0 0 0 JUN21 45.00 C 0.00 0.00 0.00 31.69 -0.29 28 0 0 0 JUN21 46.00 C 0.00 0.00 0.00 30.74 -0.29 28 0 0 0 JUN21 47.00 C 0.00 0.00 0.00 29.80 -0.29 28 0 0 0 JUN21 48.00 C 0.00 0.00 0.00 28.86 -0.29 28 0 0 0 JUN21 49.00 C 0.00 0.00 0.00 27.94 -0.29 28 0 0 0 JUN21 50.00 C 0.00 0.00 0.00 27.03 -0.28 28 0 15 0 JUN21 52.50 C 0.00 0.00 0.00 24.81 -0.27 28 0 0 0 JUN21 55.00 C 0.00 0.00 0.00 22.66 -0.26 28 0 0 0 JUN21 57.50 C 0.00 0.00 0.00 20.60 -0.25 28 0 0 0 JUN21 60.00 C 0.00 0.00 0.00 18.65 -0.25 28 0 0 0 JUN21 62.50 C 0.00 0.00 0.00 16.83 -0.23 28 0 0 0 JUN21 65.00 C 0.00 0.00 0.00 15.10 -0.21 28 0 0 0 JUN21 67.50 C 0.00 0.00 0.00 13.49 -0.21 28 0 0 0 JUN21 70.00 C 0.00 0.00 0.00 12.04 -0.19 28 0 17 0 JUN21 72.50 C 0.00 0.00 0.00 10.83 +0.10 29 0 222 0 JUN21 75.00 C 0.00 0.00 0.00 9.50 +0.18 29 0 1 0 JUN21 77.50 C 0.00 0.00 0.00 8.29 +0.08 28 0 74 0 JUN21 80.00 C 0.00 0.00 0.00 7.21 0.00 28 0 0 0 JUN21 82.50 C 0.00 0.00 0.00 6.27 -0.06 28 0 200 0 JUN21 85.00 C 0.00 0.00 0.00 5.41 -0.11 28 0 15 0 JUN21 87.50 C 0.00 0.00 0.00 4.73 -0.09 28 0 15 0 JUN21 90.00 C 0.00 0.00 0.00 4.08 -0.10 28 0 19 0 JUN21 92.50 C 0.00 0.00 0.00 3.56 -0.07 28 0 30 0 JUN21 95.00 C 0.00 0.00 0.00 3.06 -0.08 28 0 20 0 JUN21 97.50 C 0.00 0.00 0.00 2.66 -0.05 28 0 1 0 JUN21 100.00 C 0.00 0.00 0.00 2.28 -0.06 28 0 10 0 JUN21 102.50 C 1.86 1.86 1.86 1.96 -0.04 28 15 45 +15 JUN21 105.00 C 0.00 0.00 0.00 1.69 -0.04 28 0 12 0 JUN21 107.50 C 0.00 0.00 0.00 1.44 -0.02 28 0 10 0 TOTAL CALL 4,210 56,893 +1,015 JUL20 43.00 P 0.00 0.00 0.00 0.01 0.00 87 0 660 0 JUL20 44.00 P 0.00 0.00 0.00 0.01 0.00 83 0 544 0 JUL20 45.00 P 0.00 0.00 0.00 0.01 0.00 80 0 192 0 JUL20 46.00 P 0.00 0.00 0.00 0.01 0.00 77 0 66 0 JUL20 47.00 P 0.00 0.00 0.00 0.01 0.00 74 0 87 0 JUL20 48.00 P 0.00 0.00 0.00 0.01 0.00 71 0 226 0 JUL20 49.00 P 0.00 0.00 0.00 0.01 0.00 68 0 129 0 JUL20 50.00 P 0.00 0.00 0.00 0.01 0.00 65 0 904 0 JUL20 52.50 P 0.00 0.00 0.00 0.01 0.00 58 0 608 0 JUL20 55.00 P 0.00 0.00 0.00 0.01 0.00 52 0 750 0 JUL20 57.50 P 0.00 0.00 0.00 0.01 0.00 45 0 1,393 0 JUL20 60.00 P 0.07 0.07 0.07 0.01 0.00 39 7 1,330 +7 JUL20 62.50 P 0.07 0.10 0.07 0.01 0.00 33 25 2,066 0 JUL20 65.00 P 0.12 0.17 0.12 0.03 0.00 31 223 1,686 +70 JUL20 67.50 P 0.18 0.29 0.18 0.11 +0.01 31 365 3,148 -166 JUL20 70.00 P 0.31 0.55 0.31 0.33 +0.04 31 649 3,085 +81 JUL20 72.50 P 0.52 1.07 0.52 0.80 +0.07 31 700 1,668 +211 JUL20 75.00 P 1.13 2.06 1.13 1.55 +0.02 30 500 1,450 +217 JUL20 77.50 P 2.15 3.36 2.15 2.74 -0.01 30 320 365 +48 JUL20 80.00 P 3.69 4.03 3.69 4.41 +0.01 30 73 313 +22 JUL20 82.50 P 0.00 0.00 0.00 6.47 +0.25 31 0 1 0 JUL20 85.00 P 0.00 0.00 0.00 8.69 +0.26 31 0 14 0 JUL20 87.50 P 0.00 0.00 0.00 11.07 +0.29 31 0 1 0 JUL20 90.00 P 0.00 0.00 0.00 13.52 +0.30 31 0 0 0 JUL20 92.50 P 15.25 15.25 15.25 16.00 +0.30 0 50 266 +50 JUL20 95.00 P 0.00 0.00 0.00 18.50 +0.30 0 0 200 0 JUL20 97.50 P 21.17 21.17 21.17 21.00 +0.30 0 50 106 +46 JUL20 100.00 P 0.00 0.00 0.00 23.50 +0.30 0 0 0 0 JUL20 102.50 P 0.00 0.00 0.00 26.00 +0.30 0 0 0 0 JUL20 105.00 P 27.91 27.91 27.91 28.50 +0.30 0 40 40 +40 JUL20 107.50 P 30.45 30.70 30.45 31.00 +0.30 0 100 100 +100 AUG20 43.00 P 0.00 0.00 0.00 0.01 0.00 56 0 105 0 AUG20 44.00 P 0.00 0.00 0.00 0.01 0.00 54 0 70 0 AUG20 45.00 P 0.00 0.00 0.00 0.01 0.00 52 0 60 0 AUG20 46.00 P 0.00 0.00 0.00 0.01 0.00 50 0 55 0 AUG20 47.00 P 0.00 0.00 0.00 0.01 0.00 48 0 495 0 AUG20 48.00 P 0.00 0.00 0.00 0.01 0.00 46 0 748 0 AUG20 49.00 P 0.00 0.00 0.00 0.01 0.00 44 0 128 0 AUG20 50.00 P 0.01 0.09 0.01 0.01 0.00 42 2 608 +1 AUG20 52.50 P 0.00 0.00 0.00 0.01 0.00 38 0 411 0 AUG20 55.00 P 0.13 0.13 0.13 0.01 0.00 33 35 403 +35 AUG20 57.50 P 0.17 0.18 0.17 0.02 0.00 32 246 2,208 -180 AUG20 60.00 P 0.20 0.25 0.20 0.06 +0.01 32 116 918 +25 AUG20 62.50 P 0.30 0.39 0.29 0.14 +0.01 31 54 1,296 +16 AUG20 65.00 P 0.43 0.55 0.41 0.30 +0.01 31 25 960 -20 AUG20 67.50 P 0.62 0.62 0.58 0.61 +0.02 31 57 1,406 0 AUG20 70.00 P 0.95 1.40 0.92 1.11 +0.04 31 159 1,575 +76 AUG20 72.50 P 1.60 2.04 1.54 1.77 -0.03 31 91 454 +47 AUG20 75.00 P 2.20 2.82 2.20 2.73 -0.04 30 52 422 +52 AUG20 77.50 P 3.68 4.19 3.68 3.94 -0.12 30 31 358 0 AUG20 80.00 P 4.88 5.51 4.88 5.52 -0.09 30 239 386 +125 AUG20 82.50 P 0.00 0.00 0.00 7.39 +0.20 31 0 6 0 AUG20 85.00 P 0.00 0.00 0.00 9.38 +0.22 31 0 0 0 AUG20 87.50 P 0.00 0.00 0.00 11.53 +0.24 31 0 0 0 AUG20 90.00 P 0.00 0.00 0.00 13.79 +0.25 31 0 0 0 AUG20 92.50 P 0.00 0.00 0.00 16.16 +0.28 31 0 0 0 AUG20 95.00 P 0.00 0.00 0.00 18.57 +0.28 31 0 0 0 AUG20 97.50 P 0.00 0.00 0.00 21.03 +0.30 31 0 0 0 AUG20 100.00 P 0.00 0.00 0.00 23.51 +0.30 32 0 0 0 AUG20 102.50 P 0.00 0.00 0.00 26.00 +0.30 0 0 200 0 AUG20 105.00 P 0.00 0.00 0.00 28.50 +0.30 0 0 0 0 AUG20 107.50 P 0.00 0.00 0.00 31.00 +0.30 0 0 0 0 SEP20 39.00 P 0.00 0.00 0.00 0.01 0.00 50 0 1,051 0 SEP20 40.00 P 0.00 0.00 0.00 0.01 0.00 49 0 39 0 SEP20 41.00 P 0.00 0.00 0.00 0.01 0.00 47 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 80 0 SEP20 44.00 P 0.00 0.00 0.00 0.01 0.00 42 0 40 0 SEP20 45.00 P 0.00 0.00 0.00 0.01 0.00 40 0 106 0 SEP20 46.00 P 0.00 0.00 0.00 0.01 0.00 39 0 93 0 SEP20 47.00 P 0.00 0.00 0.00 0.01 0.00 37 0 498 0 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 0.00 0.00 0.00 0.01 0.00 33 0 317 0 SEP20 52.50 P 0.23 0.23 0.22 0.02 0.00 31 15 407 +15 SEP20 55.00 P 0.27 0.30 0.27 0.04 -0.01 30 73 474 +18 SEP20 57.50 P 0.34 0.38 0.34 0.10 0.00 30 46 1,067 -35 SEP20 60.00 P 0.55 0.55 0.55 0.21 0.00 31 15 1,558 +15 SEP20 62.50 P 0.55 0.60 0.55 0.41 0.00 31 38 844 +19 SEP20 65.00 P 0.77 0.84 0.77 0.73 0.00 31 22 3,789 +19 SEP20 67.50 P 1.10 1.33 1.10 1.20 0.00 31 32 1,371 +19 SEP20 70.00 P 1.60 1.82 1.60 1.82 -0.03 30 26 2,010 -15 SEP20 72.50 P 2.36 3.06 2.35 2.61 -0.04 30 226 2,008 +170 SEP20 75.00 P 3.22 4.16 3.22 3.68 -0.04 29 370 3,203 +368 SEP20 77.50 P 4.55 4.64 4.55 4.95 -0.18 29 20 3,407 -18 SEP20 80.00 P 0.00 0.00 0.00 6.48 -0.24 29 0 463 0 SEP20 82.50 P 0.00 0.00 0.00 8.37 +0.13 30 0 302 0 SEP20 85.00 P 0.00 0.00 0.00 10.27 +0.16 30 0 83 0 SEP20 87.50 P 0.00 0.00 0.00 12.32 +0.18 30 0 1 0 SEP20 90.00 P 0.00 0.00 0.00 14.49 +0.21 30 0 10 0 SEP20 92.50 P 0.00 0.00 0.00 16.75 +0.24 30 0 1 0 SEP20 95.00 P 0.00 0.00 0.00 19.07 +0.25 30 0 0 0 SEP20 97.50 P 0.00 0.00 0.00 21.45 +0.26 30 0 0 0 SEP20 100.00 P 0.00 0.00 0.00 23.87 +0.28 30 0 0 0 SEP20 102.50 P 0.00 0.00 0.00 26.31 +0.28 30 0 0 0 SEP20 105.00 P 0.00 0.00 0.00 28.77 +0.28 30 0 0 0 SEP20 107.50 P 0.00 0.00 0.00 31.25 +0.29 30 0 0 0 SEP20 110.00 P 0.00 0.00 0.00 33.73 +0.30 30 0 0 0 SEP20 112.50 P 0.00 0.00 0.00 36.22 +0.30 31 0 0 0 SEP20 115.00 P 0.00 0.00 0.00 38.71 +0.30 31 0 0 0 SEP20 117.50 P 0.00 0.00 0.00 41.20 +0.30 29 0 0 0 OCT20 47.00 P 0.00 0.00 0.00 0.01 0.00 32 0 99 0 OCT20 48.00 P 0.00 0.00 0.00 0.01 0.00 30 0 15 0 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 10 0 OCT20 52.50 P 0.32 0.32 0.32 0.05 0.00 30 11 65 +11 OCT20 55.00 P 0.00 0.00 0.00 0.10 0.00 30 0 45 0 OCT20 57.50 P 0.55 0.55 0.55 0.20 0.00 30 2 32 +2 OCT20 60.00 P 0.00 0.00 0.00 0.37 0.00 30 0 0 0 OCT20 62.50 P 0.99 0.99 0.99 0.64 +0.01 30 2 44 0 OCT20 65.00 P 0.00 0.00 0.00 1.05 +0.02 30 0 112 0 OCT20 67.50 P 0.00 0.00 0.00 1.62 +0.03 30 0 30 0 OCT20 70.00 P 2.32 2.32 2.32 2.34 +0.01 30 2 154 +2 OCT20 72.50 P 3.26 3.30 3.26 3.16 -0.11 29 2 183 +2 OCT20 75.00 P 0.00 0.00 0.00 4.23 -0.17 29 0 40 0 OCT20 77.50 P 5.24 5.24 5.24 5.51 -0.20 28 18 41 0 OCT20 80.00 P 0.00 0.00 0.00 7.03 -0.25 28 0 15 0 OCT20 82.50 P 0.00 0.00 0.00 8.89 +0.15 29 0 48 0 OCT20 85.00 P 0.00 0.00 0.00 10.74 +0.18 29 0 0 0 OCT20 87.50 P 0.00 0.00 0.00 12.72 +0.20 29 0 0 0 OCT20 90.00 P 0.00 0.00 0.00 14.82 +0.22 29 0 0 0 OCT20 92.50 P 0.00 0.00 0.00 17.01 +0.22 29 0 0 0 OCT20 95.00 P 0.00 0.00 0.00 19.29 +0.24 29 0 0 0 OCT20 97.50 P 0.00 0.00 0.00 21.62 +0.26 29 0 0 0 OCT20 100.00 P 0.00 0.00 0.00 24.00 +0.28 29 0 0 0 OCT20 102.50 P 0.00 0.00 0.00 26.40 +0.27 29 0 0 0 OCT20 105.00 P 0.00 0.00 0.00 28.84 +0.28 29 0 0 0 OCT20 107.50 P 0.00 0.00 0.00 31.30 +0.29 30 0 0 0 DEC20 39.00 P 0.00 0.00 0.00 0.01 0.00 35 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 0.24 0.24 0.24 0.01 0.00 30 5 20 0 DEC20 44.00 P 0.26 0.26 0.26 0.01 0.00 29 5 10 0 DEC20 45.00 P 0.00 0.00 0.00 0.02 0.00 30 0 85 0 DEC20 46.00 P 0.32 0.32 0.32 0.03 0.00 30 5 85 0 DEC20 47.00 P 0.00 0.00 0.00 0.04 0.00 30 0 25 0 DEC20 48.00 P 0.00 0.00 0.00 0.05 0.00 29 0 28 0 DEC20 49.00 P 0.00 0.00 0.00 0.07 0.00 29 0 110 0 DEC20 50.00 P 0.00 0.00 0.00 0.09 0.00 29 0 74 0 DEC20 52.50 P 0.00 0.00 0.00 0.16 0.00 29 0 221 0 DEC20 55.00 P 0.00 0.00 0.00 0.30 +0.01 29 0 325 0 DEC20 57.50 P 0.00 0.00 0.00 0.50 0.00 29 0 894 0 DEC20 60.00 P 0.00 0.00 0.00 0.81 +0.01 29 0 360 0 DEC20 62.50 P 0.00 0.00 0.00 1.22 +0.01 29 0 2,014 0 DEC20 65.00 P 0.00 0.00 0.00 1.78 +0.03 29 0 527 0 DEC20 67.50 P 2.65 2.65 2.65 2.48 +0.04 29 15 814 +15 DEC20 70.00 P 0.00 0.00 0.00 3.31 +0.01 29 0 1,579 0 DEC20 72.50 P 0.00 0.00 0.00 4.21 -0.13 29 0 1,132 0 DEC20 75.00 P 0.00 0.00 0.00 5.30 -0.21 28 0 945 0 DEC20 77.50 P 0.00 0.00 0.00 6.59 -0.21 28 0 495 0 DEC20 80.00 P 0.00 0.00 0.00 8.04 -0.29 28 0 908 0 DEC20 82.50 P 0.00 0.00 0.00 9.91 +0.13 29 0 135 0 DEC20 85.00 P 0.00 0.00 0.00 11.70 +0.15 29 0 555 0 DEC20 87.50 P 0.00 0.00 0.00 13.60 +0.18 29 0 60 0 DEC20 90.00 P 0.00 0.00 0.00 15.59 +0.20 29 0 8 0 DEC20 92.50 P 0.00 0.00 0.00 17.68 +0.20 29 0 35 0 DEC20 95.00 P 0.00 0.00 0.00 19.86 +0.23 29 0 0 0 DEC20 97.50 P 0.00 0.00 0.00 22.08 +0.24 29 0 0 0 DEC20 100.00 P 0.00 0.00 0.00 24.38 +0.25 29 0 10 0 DEC20 102.50 P 0.00 0.00 0.00 26.71 +0.26 29 0 0 0 DEC20 105.00 P 0.00 0.00 0.00 29.08 +0.27 29 0 0 0 DEC20 107.50 P 0.00 0.00 0.00 31.48 +0.27 29 0 0 0 DEC20 110.00 P 0.00 0.00 0.00 33.90 +0.28 29 0 0 0 DEC20 112.50 P 0.00 0.00 0.00 36.35 +0.29 29 0 0 0 DEC20 115.00 P 0.00 0.00 0.00 38.80 +0.29 29 0 0 0 DEC20 117.50 P 0.00 0.00 0.00 41.27 +0.29 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 0.02 +0.01 29 0 225 0 MAR21 41.00 P 0.00 0.00 0.00 0.03 +0.01 29 0 65 0 MAR21 42.00 P 0.00 0.00 0.00 0.04 0.00 29 0 15 0 MAR21 43.00 P 0.00 0.00 0.00 0.05 0.00 29 0 0 0 MAR21 44.00 P 0.00 0.00 0.00 0.07 +0.01 29 0 0 0 MAR21 45.00 P 0.00 0.00 0.00 0.09 +0.01 29 0 10 0 MAR21 46.00 P 0.00 0.00 0.00 0.11 +0.01 29 0 2 0 MAR21 47.00 P 0.00 0.00 0.00 0.14 +0.01 29 0 41 0 MAR21 48.00 P 0.00 0.00 0.00 0.17 +0.01 29 0 3 0 MAR21 49.00 P 0.00 0.00 0.00 0.22 +0.02 29 0 37 0 MAR21 50.00 P 0.00 0.00 0.00 0.27 +0.01 29 0 23 0 MAR21 52.50 P 0.00 0.00 0.00 0.45 +0.03 29 0 103 0 MAR21 55.00 P 1.27 1.27 1.27 0.69 +0.03 29 17 362 0 MAR21 57.50 P 0.00 0.00 0.00 1.03 +0.04 29 0 616 0 MAR21 60.00 P 0.00 0.00 0.00 1.47 +0.06 29 0 207 0 MAR21 62.50 P 0.00 0.00 0.00 2.02 +0.07 29 0 292 0 MAR21 65.00 P 0.00 0.00 0.00 2.73 +0.09 29 0 551 0 MAR21 67.50 P 0.00 0.00 0.00 3.57 +0.11 29 0 525 0 MAR21 70.00 P 0.00 0.00 0.00 4.40 -0.01 29 0 486 0 MAR21 72.50 P 0.00 0.00 0.00 5.36 -0.13 28 0 245 0 MAR21 75.00 P 0.00 0.00 0.00 6.51 -0.19 28 0 499 0 MAR21 77.50 P 7.95 8.00 7.95 7.88 -0.12 28 99 173 +99 MAR21 80.00 P 9.27 9.27 9.27 9.27 -0.21 28 15 41 +15 MAR21 82.50 P 0.00 0.00 0.00 10.82 -0.08 27 0 25 0 MAR21 85.00 P 0.00 0.00 0.00 12.87 +0.22 29 0 50 0 MAR21 87.50 P 0.00 0.00 0.00 14.68 +0.22 29 0 84 0 MAR21 90.00 P 0.00 0.00 0.00 16.61 +0.24 29 0 93 0 MAR21 92.50 P 0.00 0.00 0.00 18.58 +0.24 29 0 28 0 MAR21 95.00 P 0.00 0.00 0.00 20.67 +0.25 29 0 0 0 MAR21 97.50 P 0.00 0.00 0.00 22.79 +0.26 29 0 0 0 MAR21 100.00 P 0.00 0.00 0.00 25.00 +0.27 29 0 7 0 MAR21 102.50 P 0.00 0.00 0.00 27.23 +0.27 29 0 0 0 MAR21 105.00 P 0.00 0.00 0.00 29.54 +0.28 29 0 0 0 MAR21 107.50 P 0.00 0.00 0.00 31.85 +0.28 29 0 0 0 JUN21 43.00 P 0.77 0.77 0.77 0.13 +0.01 29 2 3 +2 JUN21 44.00 P 0.00 0.00 0.00 0.16 0.00 28 0 5 0 JUN21 45.00 P 0.00 0.00 0.00 0.20 +0.01 29 0 17 0 JUN21 46.00 P 0.00 0.00 0.00 0.25 +0.01 29 0 1 0 JUN21 47.00 P 0.00 0.00 0.00 0.31 +0.02 29 0 3 0 JUN21 48.00 P 0.00 0.00 0.00 0.36 +0.01 29 0 0 0 JUN21 49.00 P 0.00 0.00 0.00 0.44 +0.01 29 0 3 0 JUN21 50.00 P 0.00 0.00 0.00 0.53 +0.02 29 0 13 0 JUN21 52.50 P 0.00 0.00 0.00 0.79 +0.02 29 0 4 0 JUN21 55.00 P 0.00 0.00 0.00 1.14 +0.04 29 0 12 0 JUN21 57.50 P 0.00 0.00 0.00 1.57 +0.05 29 0 200 0 JUN21 60.00 P 0.00 0.00 0.00 2.13 +0.05 29 0 54 0 JUN21 62.50 P 0.00 0.00 0.00 2.81 +0.07 29 0 67 0 JUN21 65.00 P 0.00 0.00 0.00 3.59 +0.09 29 0 64 0 JUN21 67.50 P 0.00 0.00 0.00 4.49 +0.09 29 0 34 0 JUN21 70.00 P 0.00 0.00 0.00 5.56 +0.12 29 0 85 0 JUN21 72.50 P 0.00 0.00 0.00 6.63 +0.06 29 0 16 0 JUN21 75.00 P 0.00 0.00 0.00 7.81 -0.06 29 0 10 0 JUN21 77.50 P 0.00 0.00 0.00 9.19 -0.07 29 0 0 0 JUN21 80.00 P 0.00 0.00 0.00 10.57 -0.19 28 0 2 0 JUN21 82.50 P 0.00 0.00 0.00 12.22 +0.19 28 0 15 0 JUN21 85.00 P 0.00 0.00 0.00 13.87 +0.18 28 0 0 0 JUN21 87.50 P 0.00 0.00 0.00 15.67 +0.20 28 0 122 0 JUN21 90.00 P 0.00 0.00 0.00 17.51 +0.21 28 0 30 0 JUN21 92.50 P 0.00 0.00 0.00 19.47 +0.23 28 0 0 0 JUN21 95.00 P 0.00 0.00 0.00 21.46 +0.23 28 0 0 0 JUN21 97.50 P 0.00 0.00 0.00 23.54 +0.25 28 0 0 0 JUN21 100.00 P 0.00 0.00 0.00 25.66 +0.25 28 0 0 0 JUN21 102.50 P 0.00 0.00 0.00 27.84 +0.26 28 0 0 0 JUN21 105.00 P 0.00 0.00 0.00 30.06 +0.26 28 0 0 0 JUN21 107.50 P 0.00 0.00 0.00 32.31 +0.27 28 0 0 0 TOTAL PUT 5,292 76,929 +1,626 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$ 5.02 JUL20 3.70 C 0.00 0.00 0.00 1.32 -0.02 0 0 0 0 JUL20 3.80 C 0.00 0.00 0.00 1.22 -0.02 0 0 0 0 JUL20 3.90 C 0.00 0.00 0.00 1.12 -0.02 0 0 0 0 JUL20 4.00 C 0.00 0.00 0.00 1.02 -0.02 0 0 0 0 JUL20 4.10 C 0.00 0.00 0.00 0.93 -0.02 48 0 0 0 JUL20 4.20 C 0.00 0.00 0.00 0.83 -0.02 43 0 0 0 JUL20 4.30 C 0.00 0.00 0.00 0.74 -0.02 45 0 0 0 JUL20 4.40 C 0.00 0.00 0.00 0.64 -0.03 40 0 0 0 JUL20 4.50 C 0.00 0.00 0.00 0.56 -0.02 43 0 0 0 JUL20 4.60 C 0.00 0.00 0.00 0.48 -0.02 44 0 0 0 JUL20 4.70 C 0.00 0.00 0.00 0.40 -0.02 42 0 0 0 JUL20 4.80 C 0.00 0.00 0.00 0.33 -0.03 42 0 161 0 JUL20 4.90 C 0.00 0.00 0.00 0.28 -0.02 44 0 200 0 JUL20 5.00 C 0.00 0.00 0.00 0.22 -0.02 43 0 231 0 JUL20 5.25 C 0.15 0.15 0.15 0.12 -0.02 43 33 167 0 JUL20 5.50 C 0.07 0.07 0.07 0.06 -0.01 44 67 1,009 -50 JUL20 5.75 C 0.07 0.07 0.07 0.03 -0.01 45 20 90 +20 JUL20 6.00 C 0.00 0.00 0.00 0.01 -0.01 43 0 15 0 JUL20 6.25 C 0.00 0.00 0.00 0.01 0.00 50 0 37 0 JUL20 6.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0 JUL20 6.75 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0 JUL20 7.00 C 0.00 0.00 0.00 0.01 0.00 71 0 2 0 JUL20 7.25 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0 JUL20 7.50 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0 JUL20 7.75 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0 AUG20 3.70 C 0.00 0.00 0.00 1.34 -0.01 49 0 0 0 AUG20 3.80 C 0.00 0.00 0.00 1.24 -0.02 46 0 0 0 AUG20 3.90 C 0.00 0.00 0.00 1.15 -0.02 47 0 0 0 AUG20 4.00 C 0.00 0.00 0.00 1.06 -0.02 47 0 356 0 AUG20 4.10 C 0.00 0.00 0.00 0.97 -0.02 46 0 0 0 AUG20 4.20 C 0.00 0.00 0.00 0.89 -0.01 47 0 0 0 AUG20 4.30 C 0.00 0.00 0.00 0.80 -0.02 45 0 0 0 AUG20 4.40 C 0.00 0.00 0.00 0.73 -0.01 47 0 0 0 AUG20 4.50 C 0.00 0.00 0.00 0.65 -0.02 45 0 0 0 AUG20 4.60 C 0.00 0.00 0.00 0.59 -0.01 47 0 0 0 AUG20 4.70 C 0.00 0.00 0.00 0.52 -0.01 46 0 0 0 AUG20 4.80 C 0.00 0.00 0.00 0.46 -0.02 46 0 134 0 AUG20 4.90 C 0.00 0.00 0.00 0.41 -0.02 47 0 455 0 AUG20 5.00 C 0.00 0.00 0.00 0.36 -0.01 47 0 123 0 AUG20 5.25 C 0.27 0.27 0.27 0.26 -0.01 47 31 246 +31 AUG20 5.50 C 0.00 0.00 0.00 0.18 0.00 47 0 302 0 AUG20 5.75 C 0.00 0.00 0.00 0.12 0.00 47 0 107 0 AUG20 6.00 C 0.13 0.13 0.13 0.08 0.00 47 25 55 +25 AUG20 6.25 C 0.00 0.00 0.00 0.05 0.00 47 0 0 0 AUG20 6.50 C 0.00 0.00 0.00 0.03 -0.01 46 0 0 0 AUG20 6.75 C 0.00 0.00 0.00 0.02 0.00 47 0 0 0 AUG20 7.00 C 0.03 0.03 0.03 0.01 0.00 46 50 0 -50 AUG20 7.25 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0 AUG20 7.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0 AUG20 7.75 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0 SEP20 3.70 C 0.00 0.00 0.00 1.35 -0.03 42 0 0 0 SEP20 3.80 C 0.00 0.00 0.00 1.26 -0.02 42 0 0 0 SEP20 3.90 C 0.00 0.00 0.00 1.18 -0.02 44 0 0 0 SEP20 4.00 C 0.00 0.00 0.00 1.09 -0.02 43 0 0 0 SEP20 4.10 C 0.00 0.00 0.00 1.01 -0.02 44 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 43 0 0 0 SEP20 4.40 C 0.00 0.00 0.00 0.78 -0.02 43 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 -0.02 44 0 1 0 SEP20 4.70 C 0.00 0.00 0.00 0.59 -0.02 44 0 1 0 SEP20 4.80 C 0.00 0.00 0.00 0.53 -0.03 43 0 0 0 SEP20 4.90 C 0.00 0.00 0.00 0.48 -0.03 44 0 15 0 SEP20 5.00 C 0.00 0.00 0.00 0.43 -0.03 43 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 -0.01 45 0 44 0 SEP20 5.75 C 0.00 0.00 0.00 0.18 -0.01 44 0 4 0 SEP20 6.00 C 0.00 0.00 0.00 0.13 -0.01 44 0 21 0 SEP20 6.25 C 0.00 0.00 0.00 0.09 -0.01 44 0 237 0 SEP20 6.50 C 0.00 0.00 0.00 0.07 0.00 45 0 25 0 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 0.03 -0.01 44 0 10 0 SEP20 7.25 C 0.00 0.00 0.00 0.02 -0.01 43 0 0 0 SEP20 7.50 C 0.00 0.00 0.00 0.01 -0.01 41 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 47 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 52 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 59 0 0 0 SEP20 9.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0 SEP20 9.75 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0 SEP20 10.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0 SEP20 10.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0 SEP20 11.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0 OCT20 3.70 C 0.00 0.00 0.00 1.38 -0.02 43 0 0 0 OCT20 3.80 C 0.00 0.00 0.00 1.29 -0.02 43 0 0 0 OCT20 3.90 C 0.00 0.00 0.00 1.21 -0.01 43 0 0 0 OCT20 4.00 C 0.00 0.00 0.00 1.13 -0.01 43 0 0 0 OCT20 4.10 C 0.00 0.00 0.00 1.05 -0.01 43 0 0 0 OCT20 4.20 C 0.00 0.00 0.00 0.97 -0.02 42 0 0 0 OCT20 4.30 C 0.00 0.00 0.00 0.90 -0.02 43 0 0 0 OCT20 4.40 C 0.00 0.00 0.00 0.83 -0.02 43 0 0 0 OCT20 4.50 C 0.00 0.00 0.00 0.77 -0.01 43 0 0 0 OCT20 4.60 C 0.00 0.00 0.00 0.71 -0.01 43 0 0 0 OCT20 4.70 C 0.00 0.00 0.00 0.65 -0.01 43 0 0 0 OCT20 4.80 C 0.00 0.00 0.00 0.59 -0.02 43 0 0 0 OCT20 4.90 C 0.00 0.00 0.00 0.55 -0.01 44 0 0 0 OCT20 5.00 C 0.00 0.00 0.00 0.50 -0.01 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 -0.01 44 0 0 0 OCT20 5.75 C 0.00 0.00 0.00 0.24 0.00 44 0 0 0 OCT20 6.00 C 0.00 0.00 0.00 0.18 -0.01 43 0 0 0 OCT20 6.25 C 0.00 0.00 0.00 0.14 0.00 44 0 0 0 OCT20 6.50 C 0.00 0.00 0.00 0.11 0.00 44 0 0 0 OCT20 6.75 C 0.00 0.00 0.00 0.08 0.00 44 0 0 0 OCT20 7.00 C 0.00 0.00 0.00 0.06 0.00 44 0 0 0 OCT20 7.25 C 0.00 0.00 0.00 0.05 0.00 45 0 0 0 DEC20 3.70 C 0.00 0.00 0.00 1.43 -0.01 42 0 0 0 DEC20 3.80 C 0.00 0.00 0.00 1.35 -0.01 42 0 0 0 DEC20 3.90 C 0.00 0.00 0.00 1.27 -0.02 42 0 0 0 DEC20 4.00 C 0.00 0.00 0.00 1.20 -0.01 43 0 0 0 DEC20 4.10 C 0.00 0.00 0.00 1.12 -0.02 42 0 0 0 DEC20 4.20 C 0.00 0.00 0.00 1.05 -0.02 42 0 0 0 DEC20 4.30 C 0.00 0.00 0.00 0.99 -0.01 42 0 0 0 DEC20 4.40 C 0.00 0.00 0.00 0.92 -0.02 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 -0.01 42 0 0 0 DEC20 4.70 C 0.00 0.00 0.00 0.75 -0.01 42 0 0 0 DEC20 4.80 C 0.00 0.00 0.00 0.70 -0.01 42 0 0 0 DEC20 4.90 C 0.00 0.00 0.00 0.65 -0.02 42 0 133 0 DEC20 5.00 C 0.00 0.00 0.00 0.61 -0.01 43 0 60 0 DEC20 5.25 C 0.00 0.00 0.00 0.50 -0.01 42 0 0 0 DEC20 5.50 C 0.00 0.00 0.00 0.42 -0.01 43 0 0 0 DEC20 5.75 C 0.00 0.00 0.00 0.35 0.00 43 0 0 0 DEC20 6.00 C 0.34 0.34 0.34 0.28 0.00 43 2 12 +2 DEC20 6.25 C 0.00 0.00 0.00 0.23 0.00 43 0 0 0 DEC20 6.50 C 0.00 0.00 0.00 0.18 0.00 42 0 12 0 DEC20 6.75 C 0.00 0.00 0.00 0.14 0.00 42 0 10 0 DEC20 7.00 C 0.00 0.00 0.00 0.11 -0.01 42 0 10 0 DEC20 7.25 C 0.00 0.00 0.00 0.09 0.00 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 0.00 42 0 5 0 DEC20 8.00 C 0.00 0.00 0.00 0.05 0.00 43 0 3 0 DEC20 8.25 C 0.00 0.00 0.00 0.04 0.00 43 0 1 0 DEC20 8.50 C 0.00 0.00 0.00 0.03 0.00 42 0 0 0 DEC20 8.75 C 0.00 0.00 0.00 0.02 0.00 41 0 0 0 DEC20 9.00 C 0.00 0.00 0.00 0.01 0.00 39 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 1.51 -0.01 42 0 0 0 MAR21 3.80 C 0.00 0.00 0.00 1.43 -0.02 42 0 0 0 MAR21 3.90 C 0.00 0.00 0.00 1.36 -0.01 42 0 0 0 MAR21 4.00 C 0.00 0.00 0.00 1.30 0.00 43 0 0 0 MAR21 4.10 C 0.00 0.00 0.00 1.23 -0.01 42 0 0 0 MAR21 4.20 C 0.00 0.00 0.00 1.17 0.00 42 0 0 0 MAR21 4.30 C 0.00 0.00 0.00 1.10 -0.01 42 0 0 0 MAR21 4.40 C 0.00 0.00 0.00 1.05 0.00 42 0 0 0 MAR21 4.50 C 0.00 0.00 0.00 0.99 -0.01 42 0 0 0 MAR21 4.60 C 0.00 0.00 0.00 0.94 0.00 42 0 0 0 MAR21 4.70 C 0.00 0.00 0.00 0.88 -0.01 42 0 0 0 MAR21 4.80 C 0.00 0.00 0.00 0.84 0.00 42 0 0 0 MAR21 4.90 C 0.00 0.00 0.00 0.79 -0.02 42 0 0 0 MAR21 5.00 C 0.00 0.00 0.00 0.75 -0.01 43 0 3 0 MAR21 5.25 C 0.00 0.00 0.00 0.64 -0.01 42 0 0 0 MAR21 5.50 C 0.00 0.00 0.00 0.55 -0.01 42 0 0 0 MAR21 5.75 C 0.00 0.00 0.00 0.47 -0.02 42 0 0 0 MAR21 6.00 C 0.00 0.00 0.00 0.41 -0.01 43 0 0 0 MAR21 6.25 C 0.00 0.00 0.00 0.36 +0.02 43 0 1 0 MAR21 6.50 C 0.00 0.00 0.00 0.29 0.00 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 0.00 42 0 0 0 MAR21 7.25 C 0.00 0.00 0.00 0.18 0.00 42 0 0 0 MAR21 7.50 C 0.00 0.00 0.00 0.15 0.00 42 0 0 0 MAR21 7.75 C 0.00 0.00 0.00 0.13 0.00 42 0 0 0 MAR21 8.00 C 0.00 0.00 0.00 0.11 0.00 42 0 12 0 MAR21 8.25 C 0.00 0.00 0.00 0.09 0.00 42 0 0 0 MAR21 8.50 C 0.00 0.00 0.00 0.08 0.00 42 0 0 0 MAR21 8.75 C 0.00 0.00 0.00 0.07 +0.01 43 0 20 0 JUN21 3.70 C 0.00 0.00 0.00 1.57 -0.01 42 0 0 0 JUN21 3.80 C 0.00 0.00 0.00 1.50 -0.01 42 0 0 0 JUN21 3.90 C 0.00 0.00 0.00 1.43 -0.01 41 0 0 0 JUN21 4.00 C 0.00 0.00 0.00 1.37 -0.01 42 0 0 0 JUN21 4.10 C 0.00 0.00 0.00 1.30 -0.02 41 0 0 0 JUN21 4.20 C 0.00 0.00 0.00 1.24 -0.02 41 0 0 0 JUN21 4.30 C 0.00 0.00 0.00 1.18 -0.02 41 0 0 0 JUN21 4.40 C 0.00 0.00 0.00 1.13 -0.01 41 0 0 0 JUN21 4.50 C 0.00 0.00 0.00 1.07 -0.02 41 0 0 0 JUN21 4.60 C 0.00 0.00 0.00 1.02 -0.01 41 0 0 0 JUN21 4.70 C 0.00 0.00 0.00 0.97 -0.02 41 0 0 0 JUN21 4.80 C 0.00 0.00 0.00 0.93 -0.01 41 0 0 0 JUN21 4.90 C 0.00 0.00 0.00 0.88 -0.01 41 0 0 0 JUN21 5.00 C 0.00 0.00 0.00 0.84 -0.02 42 0 1 0 JUN21 5.25 C 0.00 0.00 0.00 0.74 -0.01 41 0 40 0 JUN21 5.50 C 0.00 0.00 0.00 0.65 -0.01 42 0 0 0 JUN21 5.75 C 0.00 0.00 0.00 0.57 -0.01 41 0 0 0 JUN21 6.00 C 0.00 0.00 0.00 0.50 -0.01 41 0 0 0 JUN21 6.25 C 0.00 0.00 0.00 0.45 -0.01 42 0 10 0 JUN21 6.50 C 0.00 0.00 0.00 0.38 -0.01 41 0 0 0 JUN21 6.75 C 0.00 0.00 0.00 0.33 -0.02 41 0 0 0 JUN21 7.00 C 0.00 0.00 0.00 0.29 0.00 41 0 0 0 JUN21 7.25 C 0.00 0.00 0.00 0.26 0.00 42 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 228 4,490 -22 JUL20 3.70 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0 JUL20 3.80 P 0.00 0.00 0.00 0.01 0.00 65 0 26 0 JUL20 3.90 P 0.00 0.00 0.00 0.01 0.00 59 0 30 0 JUL20 4.00 P 0.00 0.00 0.00 0.01 0.00 54 0 43 0 JUL20 4.10 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0 JUL20 4.20 P 0.00 0.00 0.00 0.01 0.00 44 0 51 0 JUL20 4.30 P 0.00 0.00 0.00 0.02 0.00 46 0 53 0 JUL20 4.40 P 0.00 0.00 0.00 0.03 0.00 46 0 76 0 JUL20 4.50 P 0.00 0.00 0.00 0.04 0.00 44 0 200 0 JUL20 4.60 P 0.00 0.00 0.00 0.06 0.00 44 0 250 0 JUL20 4.70 P 0.07 0.07 0.07 0.08 0.00 43 1 210 +1 JUL20 4.80 P 0.00 0.00 0.00 0.11 0.00 42 0 187 0 JUL20 4.90 P 0.13 0.13 0.13 0.15 0.00 43 30 92 +30 JUL20 5.00 P 0.00 0.00 0.00 0.19 -0.01 41 0 193 0 JUL20 5.25 P 0.00 0.00 0.00 0.35 +0.01 44 0 190 0 JUL20 5.50 P 0.00 0.00 0.00 0.55 +0.02 47 0 0 0 JUL20 5.75 P 0.00 0.00 0.00 0.75 +0.01 41 0 4 0 JUL20 6.00 P 0.00 0.00 0.00 0.99 +0.02 44 0 0 0 JUL20 6.25 P 0.00 0.00 0.00 1.23 +0.02 0 0 0 0 JUL20 6.50 P 0.00 0.00 0.00 1.48 +0.02 0 0 0 0 JUL20 6.75 P 0.00 0.00 0.00 1.73 +0.02 0 0 0 0 JUL20 7.00 P 0.00 0.00 0.00 1.98 +0.02 0 0 0 0 JUL20 7.25 P 0.00 0.00 0.00 2.23 +0.02 0 0 0 0 JUL20 7.50 P 0.00 0.00 0.00 2.48 +0.02 0 0 0 0 JUL20 7.75 P 0.00 0.00 0.00 2.73 +0.02 0 0 0 0 AUG20 3.70 P 0.00 0.00 0.00 0.01 0.00 45 0 30 0 AUG20 3.80 P 0.00 0.00 0.00 0.01 -0.01 42 0 0 0 AUG20 3.90 P 0.00 0.00 0.00 0.02 -0.01 44 0 0 0 AUG20 4.00 P 0.05 0.05 0.05 0.03 -0.01 45 2 2 +2 AUG20 4.10 P 0.00 0.00 0.00 0.05 0.00 47 0 0 0 AUG20 4.20 P 0.00 0.00 0.00 0.07 +0.01 48 0 0 0 AUG20 4.30 P 0.00 0.00 0.00 0.09 +0.01 48 0 0 0 AUG20 4.40 P 0.00 0.00 0.00 0.11 +0.01 47 0 404 0 AUG20 4.50 P 0.15 0.15 0.15 0.13 0.00 46 10 0 -10 AUG20 4.60 P 0.00 0.00 0.00 0.17 +0.01 48 0 80 0 AUG20 4.70 P 0.00 0.00 0.00 0.20 +0.01 47 0 424 0 AUG20 4.80 P 0.00 0.00 0.00 0.24 +0.01 46 0 200 0 AUG20 4.90 P 0.00 0.00 0.00 0.27 0.00 44 0 324 0 AUG20 5.00 P 0.32 0.32 0.32 0.33 +0.01 46 10 206 +10 AUG20 5.25 P 0.00 0.00 0.00 0.48 +0.01 46 0 10 0 AUG20 5.50 P 0.00 0.00 0.00 0.66 +0.03 48 0 0 0 AUG20 5.75 P 0.00 0.00 0.00 0.84 +0.02 46 0 0 0 AUG20 6.00 P 0.00 0.00 0.00 1.05 +0.02 46 0 0 0 AUG20 6.25 P 0.00 0.00 0.00 1.27 +0.02 45 0 0 0 AUG20 6.50 P 0.00 0.00 0.00 1.51 +0.02 48 0 0 0 AUG20 6.75 P 0.00 0.00 0.00 1.74 +0.02 44 0 0 0 AUG20 7.00 P 0.00 0.00 0.00 1.99 +0.02 48 0 0 0 AUG20 7.25 P 0.00 0.00 0.00 2.23 +0.02 0 0 0 0 AUG20 7.50 P 0.00 0.00 0.00 2.48 +0.02 0 0 0 0 AUG20 7.75 P 0.00 0.00 0.00 2.73 +0.02 0 0 0 0 SEP20 3.70 P 0.00 0.00 0.00 0.03 0.00 44 0 0 0 SEP20 3.80 P 0.00 0.00 0.00 0.04 0.00 44 0 0 0 SEP20 3.90 P 0.00 0.00 0.00 0.05 0.00 44 0 0 0 SEP20 4.00 P 0.00 0.00 0.00 0.06 -0.01 43 0 0 0 SEP20 4.10 P 0.00 0.00 0.00 0.09 0.00 45 0 0 0 SEP20 4.20 P 0.00 0.00 0.00 0.11 0.00 45 0 0 0 SEP20 4.30 P 0.00 0.00 0.00 0.13 0.00 44 0 0 0 SEP20 4.40 P 0.00 0.00 0.00 0.16 0.00 44 0 84 0 SEP20 4.50 P 0.00 0.00 0.00 0.19 0.00 44 0 143 0 SEP20 4.60 P 0.00 0.00 0.00 0.23 +0.01 45 0 196 0 SEP20 4.70 P 0.00 0.00 0.00 0.27 +0.01 44 0 220 0 SEP20 4.80 P 0.30 0.30 0.30 0.30 0.00 43 5 343 +5 SEP20 4.90 P 0.00 0.00 0.00 0.35 +0.01 43 0 152 0 SEP20 5.00 P 0.00 0.00 0.00 0.40 +0.01 43 0 64 0 SEP20 5.25 P 0.00 0.00 0.00 0.55 +0.02 44 0 41 0 SEP20 5.50 P 0.00 0.00 0.00 0.73 +0.02 46 0 100 0 SEP20 5.75 P 0.00 0.00 0.00 0.90 +0.01 44 0 23 0 SEP20 6.00 P 0.00 0.00 0.00 1.10 +0.01 44 0 20 0 SEP20 6.25 P 0.00 0.00 0.00 1.31 +0.01 43 0 33 0 SEP20 6.50 P 0.00 0.00 0.00 1.53 +0.01 43 0 2 0 SEP20 6.75 P 0.00 0.00 0.00 1.76 +0.01 42 0 22 0 SEP20 7.00 P 0.00 0.00 0.00 2.00 +0.01 43 0 2 0 SEP20 7.25 P 0.00 0.00 0.00 2.24 +0.01 42 0 0 0 SEP20 7.50 P 0.00 0.00 0.00 2.49 +0.02 45 0 0 0 SEP20 7.75 P 0.00 0.00 0.00 2.73 +0.02 0 0 0 0 SEP20 8.00 P 0.00 0.00 0.00 2.98 +0.02 0 0 0 0 SEP20 8.25 P 0.00 0.00 0.00 3.23 +0.02 0 0 0 0 SEP20 8.50 P 0.00 0.00 0.00 3.48 +0.02 0 0 0 0 SEP20 8.75 P 0.00 0.00 0.00 3.73 +0.02 0 0 0 0 SEP20 9.00 P 0.00 0.00 0.00 3.98 +0.02 0 0 0 0 SEP20 9.25 P 0.00 0.00 0.00 4.23 +0.02 0 0 0 0 SEP20 9.50 P 0.00 0.00 0.00 4.48 +0.02 0 0 0 0 SEP20 9.75 P 0.00 0.00 0.00 4.73 +0.02 0 0 0 0 SEP20 10.00 P 0.00 0.00 0.00 4.98 +0.02 0 0 0 0 SEP20 10.50 P 0.00 0.00 0.00 5.48 +0.02 0 0 0 0 SEP20 11.00 P 0.00 0.00 0.00 5.98 +0.02 0 0 0 0 OCT20 3.70 P 0.00 0.00 0.00 0.05 0.00 43 0 0 0 OCT20 3.80 P 0.00 0.00 0.00 0.06 0.00 42 0 0 0 OCT20 3.90 P 0.00 0.00 0.00 0.08 0.00 43 0 0 0 OCT20 4.00 P 0.00 0.00 0.00 0.10 0.00 43 0 0 0 OCT20 4.10 P 0.00 0.00 0.00 0.12 0.00 43 0 0 0 OCT20 4.20 P 0.00 0.00 0.00 0.15 +0.01 44 0 0 0 OCT20 4.30 P 0.00 0.00 0.00 0.18 +0.01 44 0 0 0 OCT20 4.40 P 0.00 0.00 0.00 0.21 +0.01 44 0 0 0 OCT20 4.50 P 0.00 0.00 0.00 0.25 +0.01 44 0 0 0 OCT20 4.60 P 0.00 0.00 0.00 0.28 0.00 43 0 50 0 OCT20 4.70 P 0.00 0.00 0.00 0.32 +0.01 43 0 50 0 OCT20 4.80 P 0.00 0.00 0.00 0.36 0.00 43 0 0 0 OCT20 4.90 P 0.00 0.00 0.00 0.41 +0.01 43 0 0 0 OCT20 5.00 P 0.00 0.00 0.00 0.46 +0.01 43 0 0 0 OCT20 5.25 P 0.00 0.00 0.00 0.61 +0.02 43 0 0 0 OCT20 5.50 P 0.00 0.00 0.00 0.78 +0.02 44 0 0 0 OCT20 5.75 P 0.00 0.00 0.00 0.95 +0.01 43 0 0 0 OCT20 6.00 P 0.00 0.00 0.00 1.15 +0.02 43 0 0 0 OCT20 6.25 P 0.00 0.00 0.00 1.35 +0.01 43 0 0 0 OCT20 6.50 P 0.00 0.00 0.00 1.57 +0.02 43 0 0 0 OCT20 6.75 P 0.00 0.00 0.00 1.79 +0.02 42 0 0 0 OCT20 7.00 P 0.00 0.00 0.00 2.02 +0.02 42 0 0 0 OCT20 7.25 P 0.00 0.00 0.00 2.26 +0.02 43 0 0 0 DEC20 3.70 P 0.00 0.00 0.00 0.10 +0.01 43 0 0 0 DEC20 3.80 P 0.00 0.00 0.00 0.12 +0.01 43 0 0 0 DEC20 3.90 P 0.00 0.00 0.00 0.14 +0.01 42 0 1 0 DEC20 4.00 P 0.00 0.00 0.00 0.16 0.00 42 0 1 0 DEC20 4.10 P 0.00 0.00 0.00 0.19 +0.01 42 0 0 0 DEC20 4.20 P 0.00 0.00 0.00 0.22 +0.01 42 0 1 0 DEC20 4.30 P 0.00 0.00 0.00 0.25 0.00 42 0 0 0 DEC20 4.40 P 0.00 0.00 0.00 0.30 +0.02 43 0 77 0 DEC20 4.50 P 0.00 0.00 0.00 0.33 0.00 42 0 108 0 DEC20 4.60 P 0.00 0.00 0.00 0.38 +0.01 43 0 149 0 DEC20 4.70 P 0.00 0.00 0.00 0.42 +0.01 42 0 97 0 DEC20 4.80 P 0.00 0.00 0.00 0.46 +0.01 42 0 168 0 DEC20 4.90 P 0.00 0.00 0.00 0.51 +0.01 42 0 61 0 DEC20 5.00 P 0.00 0.00 0.00 0.56 +0.01 42 0 18 0 DEC20 5.25 P 0.00 0.00 0.00 0.71 +0.01 42 0 28 0 DEC20 5.50 P 0.00 0.00 0.00 0.87 +0.01 42 0 10 0 DEC20 5.75 P 0.00 0.00 0.00 1.05 +0.02 42 0 5 0 DEC20 6.00 P 0.00 0.00 0.00 1.23 +0.01 42 0 2 0 DEC20 6.25 P 0.00 0.00 0.00 1.43 +0.01 42 0 10 0 DEC20 6.50 P 0.00 0.00 0.00 1.64 +0.02 42 0 2 0 DEC20 6.75 P 0.00 0.00 0.00 1.85 +0.02 42 0 20 0 DEC20 7.00 P 0.00 0.00 0.00 2.08 +0.02 43 0 12 0 DEC20 7.25 P 0.00 0.00 0.00 2.30 +0.02 42 0 1 0 DEC20 7.50 P 0.00 0.00 0.00 2.53 +0.01 41 0 1 0 DEC20 7.75 P 0.00 0.00 0.00 2.77 +0.02 42 0 0 0 DEC20 8.00 P 0.00 0.00 0.00 3.01 +0.02 42 0 10 0 DEC20 8.25 P 0.00 0.00 0.00 3.25 +0.02 42 0 0 0 DEC20 8.50 P 0.00 0.00 0.00 3.49 +0.02 41 0 0 0 DEC20 8.75 P 0.00 0.00 0.00 3.74 +0.02 43 0 0 0 DEC20 9.00 P 0.00 0.00 0.00 3.98 +0.02 0 0 0 0 DEC20 9.25 P 0.00 0.00 0.00 4.23 +0.02 0 0 0 0 DEC20 9.50 P 0.00 0.00 0.00 4.48 +0.02 0 0 0 0 DEC20 9.75 P 0.00 0.00 0.00 4.73 +0.02 0 0 0 0 DEC20 10.00 P 0.00 0.00 0.00 4.98 +0.02 0 0 0 0 DEC20 10.50 P 0.00 0.00 0.00 5.48 +0.02 0 0 0 0 DEC20 11.00 P 0.00 0.00 0.00 5.98 +0.02 0 0 0 0 MAR21 3.70 P 0.00 0.00 0.00 0.17 +0.01 42 0 30 0 MAR21 3.80 P 0.00 0.00 0.00 0.19 +0.01 42 0 0 0 MAR21 3.90 P 0.00 0.00 0.00 0.22 +0.01 42 0 13 0 MAR21 4.00 P 0.00 0.00 0.00 0.26 +0.02 43 0 13 0 MAR21 4.10 P 0.00 0.00 0.00 0.29 +0.01 42 0 0 0 MAR21 4.20 P 0.00 0.00 0.00 0.32 +0.01 42 0 0 0 MAR21 4.30 P 0.00 0.00 0.00 0.36 +0.01 42 0 0 0 MAR21 4.40 P 0.00 0.00 0.00 0.40 +0.01 42 0 0 0 MAR21 4.50 P 0.00 0.00 0.00 0.45 +0.01 42 0 0 0 MAR21 4.60 P 0.00 0.00 0.00 0.50 +0.02 43 0 0 0 MAR21 4.70 P 0.00 0.00 0.00 0.54 +0.01 42 0 0 0 MAR21 4.80 P 0.00 0.00 0.00 0.59 +0.01 42 0 0 0 MAR21 4.90 P 0.00 0.00 0.00 0.64 +0.02 42 0 0 0 MAR21 5.00 P 0.00 0.00 0.00 0.69 +0.02 42 0 0 0 MAR21 5.25 P 0.00 0.00 0.00 0.84 +0.01 42 0 29 0 MAR21 5.50 P 0.00 0.00 0.00 1.00 +0.02 42 0 0 0 MAR21 5.75 P 0.00 0.00 0.00 1.17 +0.02 42 0 0 0 MAR21 6.00 P 0.00 0.00 0.00 1.36 +0.02 42 0 2 0 MAR21 6.25 P 0.00 0.00 0.00 1.55 +0.03 42 0 2 0 MAR21 6.50 P 0.00 0.00 0.00 1.75 +0.03 42 0 2 0 MAR21 6.75 P 0.00 0.00 0.00 1.95 +0.02 42 0 0 0 MAR21 7.00 P 0.00 0.00 0.00 2.16 +0.02 42 0 4 0 MAR21 7.25 P 0.00 0.00 0.00 2.38 +0.02 42 0 0 0 MAR21 7.50 P 0.00 0.00 0.00 2.60 +0.02 42 0 0 0 MAR21 7.75 P 0.00 0.00 0.00 2.83 +0.02 42 0 0 0 MAR21 8.00 P 0.00 0.00 0.00 3.06 +0.02 42 0 0 0 MAR21 8.25 P 0.00 0.00 0.00 3.29 +0.02 42 0 0 0 MAR21 8.50 P 0.00 0.00 0.00 3.53 +0.02 42 0 0 0 MAR21 8.75 P 0.00 0.00 0.00 3.77 +0.02 42 0 0 0 JUN21 3.70 P 0.00 0.00 0.00 0.23 0.00 41 0 16 0 JUN21 3.80 P 0.00 0.00 0.00 0.26 0.00 41 0 0 0 JUN21 3.90 P 0.00 0.00 0.00 0.29 -0.01 41 0 0 0 JUN21 4.00 P 0.00 0.00 0.00 0.34 +0.02 42 0 0 0 JUN21 4.10 P 0.00 0.00 0.00 0.37 +0.01 42 0 0 0 JUN21 4.20 P 0.00 0.00 0.00 0.40 0.00 41 0 21 0 JUN21 4.30 P 0.00 0.00 0.00 0.45 +0.01 42 0 0 0 JUN21 4.40 P 0.00 0.00 0.00 0.49 0.00 41 0 0 0 JUN21 4.50 P 0.00 0.00 0.00 0.54 +0.01 41 0 0 0 JUN21 4.60 P 0.00 0.00 0.00 0.59 +0.02 42 0 0 0 JUN21 4.70 P 0.00 0.00 0.00 0.64 +0.01 42 0 0 0 JUN21 4.80 P 0.00 0.00 0.00 0.68 0.00 41 0 0 0 JUN21 4.90 P 0.00 0.00 0.00 0.73 0.00 41 0 0 0 JUN21 5.00 P 0.00 0.00 0.00 0.79 +0.01 41 0 14 0 JUN21 5.25 P 0.00 0.00 0.00 0.93 +0.02 40 0 0 0 JUN21 5.50 P 0.00 0.00 0.00 1.11 +0.02 42 0 13 0 JUN21 5.75 P 0.00 0.00 0.00 1.28 +0.01 42 0 0 0 JUN21 6.00 P 0.00 0.00 0.00 1.45 +0.01 41 0 0 0 JUN21 6.25 P 0.00 0.00 0.00 1.64 +0.01 41 0 0 0 JUN21 6.50 P 0.00 0.00 0.00 1.83 +0.01 41 0 0 0 JUN21 6.75 P 0.00 0.00 0.00 2.04 +0.02 42 0 0 0 JUN21 7.00 P 0.00 0.00 0.00 2.24 +0.01 41 0 0 0 JUN21 7.25 P 0.00 0.00 0.00 2.46 +0.02 42 0 0 0 JUN21 7.50 P 0.00 0.00 0.00 2.67 +0.02 41 0 0 0 JUN21 7.75 P 0.00 0.00 0.00 2.89 +0.01 41 0 27 0 TOTAL PUT 58 5,798 +38 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$ 261.60 JUL20 120.00 C 134.19 134.19 134.19 141.65 +23.37 0 34 637 -34 JUL20 122.50 C 0.00 0.00 0.00 139.15 +23.79 0 0 0 0 JUL20 125.00 C 0.00 0.00 0.00 136.65 +23.79 0 0 0 0 JUL20 127.50 C 0.00 0.00 0.00 134.16 +23.80 89 0 0 0 JUL20 130.00 C 0.00 0.00 0.00 131.66 +23.80 85 0 0 0 JUL20 132.50 C 0.00 0.00 0.00 129.16 +23.80 80 0 0 0 JUL20 135.00 C 0.00 0.00 0.00 126.66 +23.80 75 0 0 0 JUL20 137.50 C 0.00 0.00 0.00 124.16 +23.80 0 0 0 0 JUL20 140.00 C 0.00 0.00 0.00 121.66 +23.80 0 0 0 0 JUL20 142.50 C 0.00 0.00 0.00 119.16 +23.79 0 0 0 0 JUL20 145.00 C 0.00 0.00 0.00 116.66 +23.79 0 0 0 0 JUL20 147.50 C 0.00 0.00 0.00 114.16 +23.79 0 0 0 0 JUL20 150.00 C 0.00 0.00 0.00 111.67 +23.80 70 0 336 0 JUL20 152.50 C 0.00 0.00 0.00 109.17 +23.80 67 0 470 0 JUL20 155.00 C 0.00 0.00 0.00 106.67 +23.56 63 0 216 0 JUL20 157.50 C 0.00 0.00 0.00 104.17 +23.80 58 0 480 0 JUL20 160.00 C 93.03 103.73 92.62 101.67 +23.55 48 360 539 -3 JUL20 162.50 C 92.40 101.26 92.40 99.17 +23.12 0 260 190 -60 JUL20 165.00 C 89.82 96.27 89.82 96.67 +23.79 0 290 110 +110 JUL20 167.50 C 89.75 94.75 89.75 94.17 +23.79 0 120 120 +120 JUL20 170.00 C 92.10 92.26 91.30 91.68 +23.80 56 140 140 +139 JUL20 172.50 C 86.41 90.77 86.38 89.18 +23.80 53 160 160 +130 JUL20 175.00 C 81.90 81.90 79.80 86.68 +23.80 51 149 94 -54 JUL20 177.50 C 0.00 0.00 0.00 84.18 +23.80 48 0 0 0 JUL20 180.00 C 0.00 0.00 0.00 81.68 +23.79 44 0 91 0 JUL20 182.50 C 72.30 74.20 70.20 79.19 +23.80 50 1,259 561 -758 JUL20 185.00 C 76.30 76.30 76.30 76.69 +23.79 47 1 183 0 JUL20 187.50 C 0.00 0.00 0.00 74.20 +23.79 49 0 256 0 JUL20 190.00 C 0.00 0.00 0.00 71.71 +23.79 49 0 382 0 JUL20 192.50 C 0.00 0.00 0.00 69.22 +23.77 48 0 290 0 JUL20 195.00 C 0.00 0.00 0.00 66.74 +23.76 49 0 573 0 JUL20 197.50 C 62.42 62.42 62.42 64.26 +23.74 49 2 2,080 0 JUL20 200.00 C 55.00 55.06 55.00 61.79 +23.70 49 6 1,391 -1 JUL20 205.00 C 50.70 56.80 50.70 56.88 +22.88 49 200 931 -99 JUL20 210.00 C 43.56 52.00 43.56 52.03 +23.39 49 81 2,593 0 JUL20 215.00 C 39.80 47.28 39.80 47.26 +23.06 49 73 1,794 -67 JUL20 220.00 C 33.87 42.18 33.50 42.18 +21.88 43 280 2,843 -123 JUL20 225.00 C 28.00 39.00 28.00 38.07 +21.67 49 162 2,985 -15 JUL20 230.00 C 24.50 35.00 15.70 33.01 +20.01 43 1,093 924 -435 JUL20 235.00 C 21.00 30.80 20.00 28.78 +18.79 43 315 1,354 -194 JUL20 240.00 C 17.72 26.20 15.80 24.94 +17.22 45 1,124 3,113 +215 JUL20 245.00 C 14.00 22.50 13.24 21.45 +15.76 46 653 522 -290 JUL20 250.00 C 5.05 18.63 5.05 18.40 +14.32 47 991 1,641 -381 JUL20 255.00 C 9.60 16.00 8.56 15.85 +13.01 49 1,142 1,270 +704 JUL20 260.00 C 6.81 14.20 6.60 12.95 +11.02 48 2,576 1,303 +764 JUL20 265.00 C 2.80 12.04 2.80 11.17 +9.89 50 1,593 1,021 +616 JUL20 270.00 C 3.00 10.28 3.00 9.09 +8.26 50 2,905 1,979 +1,229 JUL20 275.00 C 3.75 8.90 3.75 7.32 +6.80 50 500 733 +268 JUL20 280.00 C 2.08 7.50 2.08 5.83 +5.51 50 1,129 1,066 +695 JUL20 285.00 C 2.38 6.54 2.38 4.59 +4.40 50 606 356 +145 JUL20 290.00 C 2.07 5.71 2.07 3.57 +3.45 49 613 556 +148 JUL20 295.00 C 1.95 4.90 1.88 2.75 +2.68 49 567 462 +272 JUL20 300.00 C 1.18 4.50 1.15 2.10 +2.06 49 6,032 920 -3,414 AUG20 165.00 C 95.68 95.68 95.68 96.79 +22.97 43 20 50 0 AUG20 167.50 C 0.00 0.00 0.00 94.30 +23.79 43 0 0 0 AUG20 170.00 C 0.00 0.00 0.00 91.82 +23.80 44 0 1 0 AUG20 172.50 C 0.00 0.00 0.00 89.33 +23.78 43 0 0 0 AUG20 175.00 C 0.00 0.00 0.00 86.85 +23.78 43 0 0 0 AUG20 177.50 C 0.00 0.00 0.00 84.38 +23.77 43 0 0 0 AUG20 180.00 C 0.00 0.00 0.00 81.91 +23.75 43 0 0 0 AUG20 182.50 C 0.00 0.00 0.00 79.45 +23.74 43 0 0 0 AUG20 185.00 C 0.00 0.00 0.00 76.99 +23.70 43 0 15 0 AUG20 187.50 C 0.00 0.00 0.00 74.55 +23.67 43 0 90 0 AUG20 190.00 C 0.00 0.00 0.00 72.12 +23.62 43 0 355 0 AUG20 192.50 C 63.35 63.35 63.35 69.70 +23.56 43 1 235 0 AUG20 195.00 C 0.00 0.00 0.00 67.30 +22.99 43 0 1,105 0 AUG20 197.50 C 0.00 0.00 0.00 64.91 +23.40 43 0 275 0 AUG20 200.00 C 55.75 62.00 55.75 62.00 +22.75 34 202 697 -193 AUG20 205.00 C 0.00 0.00 0.00 57.88 +23.01 43 0 494 0 AUG20 210.00 C 45.00 49.11 45.00 53.32 +22.62 43 31 2,167 +10 AUG20 215.00 C 49.06 49.70 47.54 48.89 +21.69 43 62 1,012 -1 AUG20 220.00 C 37.60 37.60 37.60 43.28 +19.88 36 1 1,278 0 AUG20 225.00 C 31.50 38.30 31.50 40.51 +20.41 43 4 1,323 -3 AUG20 230.00 C 26.09 37.80 26.09 35.80 +18.61 40 192 1,764 -63 AUG20 235.00 C 28.45 32.35 24.20 32.05 +17.89 40 190 1,069 -53 AUG20 240.00 C 20.90 28.10 20.50 28.55 +16.73 41 85 3,223 -15 AUG20 245.00 C 17.45 25.73 17.45 25.34 +15.56 41 211 675 +55 AUG20 250.00 C 16.20 22.50 15.00 22.40 +14.47 41 448 1,918 +103 AUG20 255.00 C 13.00 19.60 12.60 20.10 +13.73 43 303 459 +56 AUG20 260.00 C 10.80 17.76 10.68 17.49 +12.43 43 1,084 1,099 +606 AUG20 265.00 C 9.50 15.91 8.99 15.47 +11.49 43 1,874 1,508 +1,317 AUG20 270.00 C 7.20 14.01 7.20 13.79 +10.69 44 899 720 +678 AUG20 275.00 C 6.75 12.30 6.75 11.87 +9.48 44 330 263 +260 AUG20 280.00 C 5.35 10.81 5.35 10.17 - 44 200 192 - AUG20 285.00 C 5.36 9.85 5.36 8.67 - 44 643 479 - SEP20 120.00 C 0.00 0.00 0.00 141.80 +23.52 0 0 15 0 SEP20 122.50 C 0.00 0.00 0.00 139.31 +23.80 43 0 0 0 SEP20 125.00 C 0.00 0.00 0.00 136.81 +23.79 0 0 0 0 SEP20 127.50 C 0.00 0.00 0.00 134.32 +23.80 43 0 0 0 SEP20 130.00 C 0.00 0.00 0.00 131.82 +23.79 0 0 0 0 SEP20 132.50 C 0.00 0.00 0.00 129.33 +23.80 42 0 0 0 SEP20 135.00 C 0.00 0.00 0.00 126.83 +23.80 0 0 0 0 SEP20 137.50 C 0.00 0.00 0.00 124.34 +23.80 41 0 0 0 SEP20 140.00 C 0.00 0.00 0.00 121.84 +23.79 36 0 0 0 SEP20 142.50 C 0.00 0.00 0.00 119.35 +23.80 40 0 0 0 SEP20 145.00 C 0.00 0.00 0.00 116.86 +23.80 41 0 0 0 SEP20 147.50 C 0.00 0.00 0.00 114.36 +23.79 38 0 0 0 SEP20 150.00 C 0.00 0.00 0.00 111.87 +23.79 39 0 2 0 SEP20 152.50 C 0.00 0.00 0.00 109.38 +23.79 39 0 0 0 SEP20 155.00 C 0.00 0.00 0.00 106.89 +23.78 39 0 0 0 SEP20 157.50 C 0.00 0.00 0.00 104.41 +23.79 39 0 0 0 SEP20 160.00 C 96.80 96.80 96.80 101.92 +23.78 39 4 35 -1 SEP20 162.50 C 0.00 0.00 0.00 99.44 +23.39 39 0 30 0 SEP20 165.00 C 0.00 0.00 0.00 96.97 +23.15 39 0 41 0 SEP20 167.50 C 0.00 0.00 0.00 94.50 +23.75 39 0 0 0 SEP20 170.00 C 0.00 0.00 0.00 92.03 +23.73 39 0 67 0 SEP20 172.50 C 0.00 0.00 0.00 89.57 +23.70 39 0 30 0 SEP20 175.00 C 0.00 0.00 0.00 87.12 +23.67 39 0 20 0 SEP20 177.50 C 0.00 0.00 0.00 84.68 +23.64 39 0 81 0 SEP20 180.00 C 0.00 0.00 0.00 82.25 +23.59 39 0 131 0 SEP20 182.50 C 0.00 0.00 0.00 79.83 +23.54 39 0 156 0 SEP20 185.00 C 0.00 0.00 0.00 77.43 +23.48 39 0 123 0 SEP20 187.50 C 0.00 0.00 0.00 75.03 +23.39 39 0 185 0 SEP20 190.00 C 0.00 0.00 0.00 72.66 +23.30 39 0 1,147 -10 SEP20 192.50 C 0.00 0.00 0.00 70.31 +23.20 39 0 165 0 SEP20 195.00 C 66.50 66.50 66.50 67.97 +23.07 39 2 1,685 -2 SEP20 197.50 C 66.25 66.25 66.25 65.66 +22.93 39 1 719 0 SEP20 200.00 C 59.38 60.00 59.38 63.38 +22.23 39 34 1,410 -34 SEP20 205.00 C 0.00 0.00 0.00 58.88 +22.39 39 0 1,603 0 SEP20 210.00 C 47.35 47.85 47.35 54.52 +21.40 39 39 3,591 -8 SEP20 215.00 C 0.00 0.00 0.00 50.29 +20.95 39 0 1,400 0 SEP20 220.00 C 41.95 41.95 41.95 46.22 +20.40 39 30 4,608 0 SEP20 225.00 C 37.90 39.00 37.90 41.24 +18.67 36 32 3,060 -31 SEP20 230.00 C 29.84 37.50 29.84 37.80 +18.01 37 70 3,318 -34 SEP20 235.00 C 28.30 33.68 28.00 34.02 +16.88 36 86 789 +44 SEP20 240.00 C 24.60 31.78 24.60 30.90 +16.15 37 191 3,400 -41 SEP20 245.00 C 21.76 27.90 21.64 27.81 +15.18 37 136 1,218 +32 SEP20 250.00 C 17.58 25.84 17.58 25.14 +14.40 38 742 11,197 +286 SEP20 255.00 C 16.83 22.99 16.83 22.60 +13.55 38 621 1,247 +362 SEP20 260.00 C 14.21 20.57 14.21 20.25 +12.67 39 963 2,284 +858 SEP20 265.00 C 11.99 18.62 11.99 17.82 +11.51 38 578 729 +380 SEP20 270.00 C 12.18 16.37 10.00 16.21 +10.99 39 1,326 2,298 +1,143 SEP20 275.00 C 13.83 14.17 13.83 14.47 +10.17 40 107 260 +62 SEP20 280.00 C 7.60 12.48 7.60 12.64 +9.12 39 201 777 +119 SEP20 285.00 C 6.30 11.50 6.30 11.28 +8.42 40 75 747 +11 SEP20 290.00 C 6.35 10.23 6.35 9.85 +7.53 40 178 752 +58 SEP20 295.00 C 7.53 9.20 7.53 8.58 +6.71 40 2,183 253 +79 SEP20 300.00 C 3.90 8.30 3.90 7.44 +5.94 40 2,102 728 +74 OCT20 182.50 C 0.00 0.00 0.00 80.17 +23.28 36 0 0 0 OCT20 185.00 C 0.00 0.00 0.00 77.80 +23.18 36 0 0 0 OCT20 187.50 C 0.00 0.00 0.00 75.44 +23.06 36 0 0 0 OCT20 190.00 C 0.00 0.00 0.00 73.11 +22.94 36 0 0 0 OCT20 192.50 C 0.00 0.00 0.00 70.79 +22.79 36 0 0 0 OCT20 195.00 C 0.00 0.00 0.00 68.50 +22.63 36 0 0 0 OCT20 197.50 C 0.00 0.00 0.00 66.24 +22.45 36 0 0 0 OCT20 200.00 C 0.00 0.00 0.00 64.00 +22.26 36 0 0 0 OCT20 205.00 C 59.28 59.28 59.28 59.61 +20.96 36 30 30 0 OCT20 210.00 C 0.00 0.00 0.00 55.35 +20.56 36 0 1 0 OCT20 215.00 C 46.70 46.70 46.70 51.23 +20.10 36 30 235 0 OCT20 220.00 C 42.62 42.62 42.62 47.26 +19.55 36 30 1,064 0 OCT20 225.00 C 40.72 42.53 40.72 42.90 +18.35 35 90 788 +12 OCT20 230.00 C 38.80 39.00 38.80 39.51 +17.74 35 8 32 +1 OCT20 235.00 C 0.00 0.00 0.00 36.04 +16.95 35 0 132 0 OCT20 240.00 C 0.00 0.00 0.00 32.81 +16.10 35 0 359 0 OCT20 245.00 C 0.00 0.00 0.00 29.39 +14.78 35 0 248 0 OCT20 250.00 C 20.17 22.30 19.66 26.94 +14.30 35 310 1,334 +216 OCT20 255.00 C 18.87 23.97 18.82 24.51 +13.53 36 291 1,073 +252 OCT20 260.00 C 16.71 21.69 16.68 21.92 +12.49 36 533 627 +530 OCT20 265.00 C 14.40 20.25 14.40 19.60 +11.54 36 373 327 +267 OCT20 270.00 C 15.00 17.45 15.00 17.96 +11.10 36 27 207 +27 OCT20 275.00 C 14.80 15.47 14.80 16.20 +10.39 37 8 8 +8 OCT20 280.00 C 14.20 14.20 14.20 14.25 - 36 1 1 - OCT20 285.00 C 12.74 12.74 12.66 12.84 - 37 60 0 - OCT20 290.00 C 11.27 11.33 11.27 11.35 - 37 151 118 - OCT20 295.00 C 0.00 0.00 0.00 10.01 - 37 0 0 - OCT20 300.00 C 5.40 8.80 5.40 8.81 - 37 8 8 - OCT20 310.00 C 0.00 0.00 0.00 6.77 - 36 0 0 - OCT20 320.00 C 5.21 5.80 5.15 5.15 - 36 420 420 - OCT20 330.00 C 3.40 4.64 3.40 3.89 - 36 370 305 - DEC20 120.00 C 0.00 0.00 0.00 142.04 +23.76 34 0 0 0 DEC20 122.50 C 0.00 0.00 0.00 139.55 +23.79 34 0 0 0 DEC20 125.00 C 0.00 0.00 0.00 137.07 +23.79 36 0 0 0 DEC20 127.50 C 0.00 0.00 0.00 134.58 +23.79 35 0 0 0 DEC20 130.00 C 0.00 0.00 0.00 132.09 +23.78 34 0 0 0 DEC20 132.50 C 0.00 0.00 0.00 129.61 +23.78 35 0 0 0 DEC20 135.00 C 0.00 0.00 0.00 127.13 +23.77 35 0 0 0 DEC20 137.50 C 0.00 0.00 0.00 124.65 +23.76 35 0 0 0 DEC20 140.00 C 0.00 0.00 0.00 122.18 +23.75 35 0 1 0 DEC20 142.50 C 0.00 0.00 0.00 119.70 +23.73 34 0 0 0 DEC20 145.00 C 0.00 0.00 0.00 117.23 +23.72 34 0 0 0 DEC20 147.50 C 0.00 0.00 0.00 114.77 +23.70 35 0 0 0 DEC20 150.00 C 0.00 0.00 0.00 112.31 +23.67 35 0 0 0 DEC20 152.50 C 0.00 0.00 0.00 109.86 +23.65 35 0 0 0 DEC20 155.00 C 104.45 104.45 104.45 107.42 +23.62 35 30 30 +30 DEC20 157.50 C 0.00 0.00 0.00 104.98 +23.58 35 0 11 0 DEC20 160.00 C 0.00 0.00 0.00 102.55 +23.53 35 0 30 0 DEC20 162.50 C 0.00 0.00 0.00 100.13 +23.47 35 0 10 0 DEC20 165.00 C 0.00 0.00 0.00 97.73 +23.42 35 0 14 0 DEC20 167.50 C 0.00 0.00 0.00 95.34 +23.36 35 0 11 0 DEC20 170.00 C 85.25 85.25 85.25 92.95 +23.27 35 1 18 0 DEC20 172.50 C 0.00 0.00 0.00 90.59 +23.19 35 0 100 0 DEC20 175.00 C 0.00 0.00 0.00 88.24 +23.09 35 0 43 0 DEC20 177.50 C 0.00 0.00 0.00 85.91 +22.98 35 0 18 0 DEC20 180.00 C 0.00 0.00 0.00 83.60 +22.87 35 0 73 0 DEC20 182.50 C 0.00 0.00 0.00 81.31 +22.74 35 0 156 0 DEC20 185.00 C 0.00 0.00 0.00 79.03 +22.59 35 0 73 0 DEC20 187.50 C 78.50 78.50 78.50 76.79 +22.44 35 4 136 0 DEC20 190.00 C 0.00 0.00 0.00 74.56 +22.27 35 0 259 0 DEC20 192.50 C 0.00 0.00 0.00 72.37 +22.10 35 0 201 0 DEC20 195.00 C 0.00 0.00 0.00 70.20 +21.91 35 0 469 0 DEC20 197.50 C 0.00 0.00 0.00 68.06 +20.67 35 0 518 0 DEC20 200.00 C 0.00 0.00 0.00 65.95 +20.35 35 0 1,313 0 DEC20 205.00 C 0.00 0.00 0.00 61.82 +20.17 35 0 724 0 DEC20 210.00 C 53.50 53.50 51.50 57.82 +19.61 35 15 717 0 DEC20 215.00 C 0.00 0.00 0.00 54.17 +19.53 35 0 293 0 DEC20 220.00 C 44.30 48.00 44.30 50.39 +18.96 35 93 548 -92 DEC20 225.00 C 44.50 46.50 44.50 46.77 +18.33 35 20 436 -20 DEC20 230.00 C 35.00 43.32 35.00 43.30 +17.36 35 43 1,104 +17 DEC20 235.00 C 33.00 38.86 33.00 40.01 +16.68 34 206 2,548 -152 DEC20 240.00 C 34.08 36.08 34.08 36.94 +16.02 34 31 1,619 -31 DEC20 245.00 C 0.00 0.00 0.00 34.00 +15.28 34 0 319 0 DEC20 250.00 C 24.46 31.40 24.46 31.17 +14.49 34 176 5,938 -40 DEC20 255.00 C 27.87 27.87 27.87 28.88 +13.95 35 16 191 0 DEC20 260.00 C 20.44 26.67 20.44 26.42 +13.13 35 230 860 +62 DEC20 265.00 C 18.91 23.76 18.91 24.21 +12.39 35 87 309 +68 DEC20 270.00 C 17.03 21.60 17.03 22.09 +11.61 35 96 168 +54 DEC20 275.00 C 15.33 17.25 15.33 20.14 +10.79 35 36 53 +30 DEC20 280.00 C 13.80 18.00 13.80 18.00 +9.74 34 31 63 +1 DEC20 285.00 C 14.10 14.10 14.10 16.68 +9.42 35 30 145 +29 DEC20 290.00 C 14.70 15.50 14.20 15.20 +8.82 35 150 943 +140 DEC20 295.00 C 12.10 12.10 12.10 13.85 +8.26 35 2 33 0 DEC20 300.00 C 9.21 12.60 9.09 12.62 +7.73 35 25 337 +6 DEC20 310.00 C 0.00 0.00 0.00 10.37 - 35 0 0 - DEC20 320.00 C 7.28 7.28 7.28 8.40 - 35 3 3 - DEC20 330.00 C 6.20 6.89 6.20 6.77 - 35 14 12 - MAR21 120.00 C 0.00 0.00 0.00 142.29 +23.75 32 0 30 0 MAR21 122.50 C 0.00 0.00 0.00 139.82 +23.75 32 0 0 0 MAR21 125.00 C 0.00 0.00 0.00 137.35 +23.74 33 0 51 0 MAR21 127.50 C 0.00 0.00 0.00 134.88 +23.73 33 0 0 0 MAR21 130.00 C 0.00 0.00 0.00 132.41 +23.70 32 0 0 0 MAR21 132.50 C 0.00 0.00 0.00 129.95 +23.68 33 0 0 0 MAR21 135.00 C 0.00 0.00 0.00 127.49 +23.66 32 0 0 0 MAR21 137.50 C 0.00 0.00 0.00 125.04 +23.63 32 0 0 0 MAR21 140.00 C 0.00 0.00 0.00 122.59 +23.59 32 0 0 0 MAR21 142.50 C 0.00 0.00 0.00 120.15 +23.55 32 0 0 0 MAR21 145.00 C 0.00 0.00 0.00 117.72 +23.51 32 0 0 0 MAR21 147.50 C 0.00 0.00 0.00 115.30 +23.46 32 0 0 0 MAR21 150.00 C 0.00 0.00 0.00 112.88 +23.40 32 0 0 0 MAR21 152.50 C 0.00 0.00 0.00 110.48 +23.34 32 0 0 0 MAR21 155.00 C 0.00 0.00 0.00 108.09 +23.27 32 0 0 0 MAR21 157.50 C 0.00 0.00 0.00 105.71 +23.20 32 0 0 0 MAR21 160.00 C 0.00 0.00 0.00 103.34 +23.11 32 0 2 0 MAR21 162.50 C 0.00 0.00 0.00 100.99 +23.01 32 0 0 0 MAR21 165.00 C 0.00 0.00 0.00 98.65 +22.91 32 0 30 0 MAR21 167.50 C 0.00 0.00 0.00 96.33 +22.79 32 0 0 0 MAR21 170.00 C 0.00 0.00 0.00 94.03 +22.67 32 0 0 0 MAR21 172.50 C 0.00 0.00 0.00 91.75 +22.55 32 0 100 0 MAR21 175.00 C 0.00 0.00 0.00 89.49 +22.41 32 0 25 0 MAR21 177.50 C 0.00 0.00 0.00 87.25 +22.26 32 0 0 0 MAR21 180.00 C 0.00 0.00 0.00 85.03 +22.10 32 0 81 0 MAR21 182.50 C 0.00 0.00 0.00 82.83 +21.92 32 0 47 0 MAR21 185.00 C 0.00 0.00 0.00 80.66 +21.74 32 0 67 0 MAR21 187.50 C 0.00 0.00 0.00 78.52 +21.56 32 0 98 0 MAR21 190.00 C 0.00 0.00 0.00 76.40 +21.35 32 0 101 0 MAR21 192.50 C 0.00 0.00 0.00 74.31 +21.14 32 0 31 0 MAR21 195.00 C 74.00 74.00 74.00 72.25 +20.93 32 1 81 0 MAR21 197.50 C 65.00 65.00 65.00 70.21 +20.69 32 1 144 -1 MAR21 200.00 C 0.00 0.00 0.00 68.21 +19.02 32 0 200 0 MAR21 205.00 C 59.90 60.00 59.90 64.30 +18.62 32 7 3,780 +3 MAR21 210.00 C 55.56 56.00 55.56 60.52 +18.18 32 6 1,233 0 MAR21 215.00 C 52.45 52.45 52.45 56.88 +17.76 32 30 228 +30 MAR21 220.00 C 44.00 44.00 44.00 54.27 +18.23 34 1 96 0 MAR21 225.00 C 52.60 52.60 52.60 50.82 +17.71 34 5 192 0 MAR21 230.00 C 44.80 44.80 44.80 47.50 +16.92 33 100 527 +100 MAR21 235.00 C 0.00 0.00 0.00 44.33 +16.36 33 0 93 0 MAR21 240.00 C 35.95 36.01 35.95 41.30 +15.71 33 20 382 -20 MAR21 245.00 C 0.00 0.00 0.00 38.44 +15.19 33 0 56 0 MAR21 250.00 C 29.99 35.65 29.99 35.71 +14.50 33 21 2,939 +17 MAR21 255.00 C 28.60 28.60 28.60 33.12 +13.81 33 5 104 0 MAR21 260.00 C 26.16 28.48 26.16 30.69 +13.13 33 10 108 +5 MAR21 265.00 C 0.00 0.00 0.00 28.40 +12.42 33 0 33 0 MAR21 270.00 C 22.20 25.35 21.76 26.27 +11.78 33 16 67 +7 MAR21 275.00 C 0.00 0.00 0.00 24.35 +11.19 33 0 0 0 MAR21 280.00 C 0.00 0.00 0.00 22.43 +10.45 32 0 90 0 MAR21 285.00 C 0.00 0.00 0.00 20.73 +9.86 33 0 60 0 MAR21 290.00 C 0.00 0.00 0.00 19.13 +9.67 33 0 0 0 MAR21 295.00 C 0.00 0.00 0.00 17.64 +8.70 33 0 16 0 MAR21 300.00 C 13.00 16.00 13.00 16.21 +8.12 33 16 89 +2 MAR21 310.00 C 0.00 0.00 0.00 13.76 - 33 0 0 - MAR21 320.00 C 10.28 10.99 10.04 11.67 - 33 508 440 - MAR21 330.00 C 8.60 8.80 8.60 9.88 - 33 163 163 - JUN21 170.00 C 0.00 0.00 0.00 95.35 +22.18 32 0 0 0 JUN21 172.50 C 0.00 0.00 0.00 93.15 +22.03 32 0 0 0 JUN21 175.00 C 0.00 0.00 0.00 90.97 +21.87 32 0 0 0 JUN21 177.50 C 0.00 0.00 0.00 88.82 +21.70 32 0 0 0 JUN21 180.00 C 0.00 0.00 0.00 86.69 +21.52 32 0 30 0 JUN21 182.50 C 0.00 0.00 0.00 84.59 +21.34 32 0 0 0 JUN21 185.00 C 0.00 0.00 0.00 82.51 +21.15 32 0 30 0 JUN21 187.50 C 0.00 0.00 0.00 80.46 +20.95 32 0 30 0 JUN21 190.00 C 0.00 0.00 0.00 78.44 +20.74 32 0 66 0 JUN21 192.50 C 0.00 0.00 0.00 76.45 +20.53 32 0 0 0 JUN21 195.00 C 0.00 0.00 0.00 74.48 +20.31 32 0 0 0 JUN21 197.50 C 0.00 0.00 0.00 72.54 +20.08 32 0 1 0 JUN21 200.00 C 0.00 0.00 0.00 70.64 +19.85 32 0 1 0 JUN21 205.00 C 0.00 0.00 0.00 66.91 +17.93 32 0 1 0 JUN21 210.00 C 0.00 0.00 0.00 63.32 +17.52 32 0 20 0 JUN21 215.00 C 0.00 0.00 0.00 59.85 +17.08 32 0 72 0 JUN21 220.00 C 0.00 0.00 0.00 57.88 +17.99 33 0 2 0 JUN21 225.00 C 0.00 0.00 0.00 54.50 +17.36 33 0 7 0 JUN21 230.00 C 46.30 46.30 46.30 51.23 +16.78 33 1 466 +1 JUN21 235.00 C 40.00 40.00 40.00 48.08 +16.21 32 1 5 0 JUN21 240.00 C 0.00 0.00 0.00 45.05 +15.58 32 0 60 0 JUN21 245.00 C 36.50 36.50 36.50 42.20 +15.05 32 1 33 0 JUN21 250.00 C 0.00 0.00 0.00 39.50 +14.43 32 0 124 0 JUN21 255.00 C 0.00 0.00 0.00 37.15 +14.04 32 0 20 0 JUN21 260.00 C 31.50 34.00 31.50 35.14 +13.86 32 3 63 +3 JUN21 265.00 C 0.00 0.00 0.00 32.47 +12.94 32 0 0 0 JUN21 270.00 C 26.00 29.00 26.00 30.21 +12.23 32 20 21 +20 JUN21 275.00 C 0.00 0.00 0.00 28.18 +11.63 32 0 0 0 JUN21 280.00 C 0.00 0.00 0.00 26.27 +11.12 31 0 1 0 JUN21 285.00 C 0.00 0.00 0.00 24.48 +10.55 31 0 0 0 JUN21 290.00 C 0.00 0.00 0.00 22.80 +9.95 31 0 0 0 JUN21 295.00 C 0.00 0.00 0.00 21.22 +9.43 31 0 0 0 JUN21 300.00 C 0.00 0.00 0.00 19.76 +8.87 31 0 11 0 JUN21 310.00 C 0.00 0.00 0.00 17.11 - 31 0 0 - JUN21 320.00 C 0.00 0.00 0.00 14.80 - 31 0 0 - JUN21 330.00 C 10.51 10.51 10.50 12.79 - 31 11 11 - TOTAL CALL 46,923 151,455 +7,313 JUL20 120.00 P 0.08 0.11 0.06 0.01 0.00 104 2,226 3,388 +2,136 JUL20 122.50 P 0.08 0.19 0.07 0.01 0.00 101 2,168 3,250 +2,083 JUL20 125.00 P 0.00 0.00 0.00 0.01 0.00 98 0 37 0 JUL20 127.50 P 0.00 0.00 0.00 0.01 0.00 96 0 19 0 JUL20 130.00 P 0.00 0.00 0.00 0.01 0.00 93 0 62 0 JUL20 132.50 P 0.00 0.00 0.00 0.01 0.00 91 0 4 0 JUL20 135.00 P 0.00 0.00 0.00 0.01 0.00 89 0 16 0 JUL20 137.50 P 0.00 0.00 0.00 0.01 0.00 86 0 79 0 JUL20 140.00 P 0.10 0.14 0.10 0.01 0.00 84 36 174 +36 JUL20 142.50 P 0.00 0.00 0.00 0.01 0.00 82 0 19 0 JUL20 145.00 P 0.12 0.12 0.12 0.01 0.00 79 2 104 0 JUL20 147.50 P 0.00 0.00 0.00 0.01 0.00 77 0 124 0 JUL20 150.00 P 0.00 0.00 0.00 0.01 0.00 75 0 55 0 JUL20 152.50 P 0.15 0.29 0.15 0.01 0.00 73 100 217 +100 JUL20 155.00 P 0.33 0.33 0.31 0.01 0.00 71 104 258 +65 JUL20 157.50 P 0.21 0.28 0.21 0.01 0.00 69 116 241 +111 JUL20 160.00 P 0.00 0.00 0.00 0.01 0.00 67 0 184 0 JUL20 162.50 P 0.12 0.20 0.12 0.01 0.00 65 40 80 -23 JUL20 165.00 P 0.28 0.29 0.28 0.01 0.00 63 38 370 0 JUL20 167.50 P 0.00 0.00 0.00 0.01 0.00 61 0 190 0 JUL20 170.00 P 0.16 0.38 0.16 0.01 0.00 59 114 805 +84 JUL20 172.50 P 0.00 0.00 0.00 0.01 0.00 57 0 246 0 JUL20 175.00 P 0.00 0.00 0.00 0.01 0.00 56 0 4,283 0 JUL20 177.50 P 0.00 0.00 0.00 0.01 0.00 54 0 630 0 JUL20 180.00 P 0.15 0.47 0.15 0.01 0.00 52 11 1,313 +2 JUL20 182.50 P 0.48 0.48 0.43 0.01 0.00 50 37 509 +23 JUL20 185.00 P 0.50 0.50 0.27 0.01 -0.01 48 71 1,138 +35 JUL20 187.50 P 0.47 0.49 0.45 0.02 -0.01 49 48 846 0 JUL20 190.00 P 0.11 0.54 0.11 0.03 -0.01 50 484 4,312 +293 JUL20 192.50 P 0.55 0.55 0.51 0.04 -0.02 49 180 1,209 +103 JUL20 195.00 P 0.35 0.57 0.35 0.06 -0.03 49 153 2,151 -44 JUL20 197.50 P 0.35 0.54 0.35 0.08 -0.06 49 8 2,564 0 JUL20 200.00 P 0.29 0.68 0.29 0.11 -0.09 49 212 3,502 -4 JUL20 205.00 P 0.38 0.71 0.38 0.20 -0.20 49 198 1,727 -118 JUL20 210.00 P 0.56 0.80 0.50 0.35 -0.40 49 415 3,753 -290 JUL20 215.00 P 0.81 0.90 0.60 0.58 -0.69 49 163 1,815 -26 JUL20 220.00 P 0.90 1.13 0.70 0.92 -1.17 49 535 1,166 -95 JUL20 225.00 P 1.20 1.42 1.00 1.34 -1.91 48 1,134 1,730 +899 JUL20 230.00 P 1.85 2.00 1.50 1.97 -2.86 48 1,580 1,351 +662 JUL20 235.00 P 2.96 2.96 2.12 2.82 -4.05 48 1,483 1,691 +894 JUL20 240.00 P 4.20 4.20 2.91 3.90 -5.44 48 968 1,587 +484 JUL20 245.00 P 5.60 6.01 4.22 5.25 -7.11 48 446 389 +266 JUL20 250.00 P 8.16 8.18 5.80 6.88 -9.16 48 852 1,482 +398 JUL20 255.00 P 10.66 10.70 8.15 9.17 -10.83 49 800 878 +397 JUL20 260.00 P 13.28 13.80 10.43 11.80 -12.41 50 1,056 761 +632 JUL20 265.00 P 16.80 16.80 13.60 14.59 -13.75 51 228 174 +174 JUL20 270.00 P 17.48 18.25 16.59 17.66 -15.25 51 123 119 +117 JUL20 275.00 P 20.46 22.30 20.46 21.00 -16.62 52 61 115 +61 JUL20 280.00 P 28.10 28.58 24.00 24.66 -17.89 52 40 218 -5 JUL20 285.00 P 0.00 0.00 0.00 28.60 -18.72 53 0 65 0 JUL20 290.00 P 0.00 0.00 0.00 32.73 -19.52 54 0 0 0 JUL20 295.00 P 0.00 0.00 0.00 37.03 -20.19 55 0 17 0 JUL20 300.00 P 0.00 0.00 0.00 41.55 -20.65 57 0 31 0 AUG20 165.00 P 0.33 0.33 0.33 0.02 0.00 43 1 862 +1 AUG20 167.50 P 0.00 0.00 0.00 0.03 0.00 44 0 127 0 AUG20 170.00 P 0.46 0.46 0.46 0.04 -0.01 43 1 507 -1 AUG20 172.50 P 0.00 0.00 0.00 0.05 -0.02 43 0 95 0 AUG20 175.00 P 0.45 0.45 0.45 0.07 -0.02 43 4 2,500 0 AUG20 177.50 P 0.47 0.56 0.47 0.09 -0.03 43 147 469 +97 AUG20 180.00 P 0.60 0.60 0.60 0.13 -0.04 44 7 764 +7 AUG20 182.50 P 0.74 0.74 0.59 0.16 -0.06 44 13 218 -1 AUG20 185.00 P 0.62 0.74 0.59 0.21 -0.09 44 184 554 -11 AUG20 187.50 P 0.64 0.64 0.64 0.26 -0.12 43 31 1,358 -2 AUG20 190.00 P 0.83 0.83 0.76 0.32 -0.19 43 2 1,282 -2 AUG20 192.50 P 0.70 0.80 0.70 0.41 -0.23 43 6 679 -1 AUG20 195.00 P 0.70 0.90 0.70 0.50 -0.33 44 11 2,253 +5 AUG20 197.50 P 0.90 0.90 0.90 0.62 -0.40 43 4 350 -4 AUG20 200.00 P 0.90 1.00 0.88 0.76 -0.53 44 27 913 +6 AUG20 205.00 P 1.13 1.22 1.10 1.10 -0.82 44 23 811 -18 AUG20 210.00 P 1.50 1.54 1.28 1.46 -1.28 43 93 2,031 -84 AUG20 215.00 P 1.80 1.95 1.66 1.99 -1.74 43 343 972 +87 AUG20 220.00 P 2.49 2.65 2.22 2.71 -2.38 43 855 825 +355 AUG20 225.00 P 3.20 3.45 2.90 3.58 -2.96 43 340 257 -29 AUG20 230.00 P 4.39 4.49 3.85 4.58 -3.88 43 1,064 1,094 +918 AUG20 235.00 P 5.55 5.85 4.92 5.87 -4.84 43 187 330 +100 AUG20 240.00 P 7.42 7.53 6.40 7.34 -5.99 43 571 471 +407 AUG20 245.00 P 9.70 9.70 8.66 8.97 -7.35 42 475 677 +420 AUG20 250.00 P 11.97 11.97 10.50 11.04 -8.60 43 374 358 +318 AUG20 255.00 P 14.67 14.90 12.10 13.43 -9.81 43 343 278 +278 AUG20 260.00 P 17.72 17.75 14.70 16.18 -10.89 44 1,018 768 +764 AUG20 265.00 P 20.64 20.64 17.68 19.13 -11.95 45 612 620 +438 AUG20 270.00 P 20.40 22.10 20.40 22.14 -13.11 45 70 70 +70 AUG20 275.00 P 25.50 25.68 25.00 25.00 -14.48 44 66 66 +66 AUG20 280.00 P 0.00 0.00 0.00 28.84 - 46 0 0 - AUG20 285.00 P 34.94 34.94 33.40 32.53 - 46 31 31 - SEP20 120.00 P 0.12 0.12 0.12 0.01 0.00 52 3,001 3,624 +3,000 SEP20 122.50 P 0.00 0.00 0.00 0.01 0.00 51 1,000 1,199 +1,000 SEP20 125.00 P 0.00 0.00 0.00 0.01 0.00 50 0 5 0 SEP20 127.50 P 0.00 0.00 0.00 0.01 0.00 48 0 54 0 SEP20 130.00 P 0.10 0.10 0.10 0.01 0.00 47 6 40 0 SEP20 132.50 P 0.00 0.00 0.00 0.01 0.00 46 0 28 0 SEP20 135.00 P 0.00 0.00 0.00 0.01 0.00 45 0 31 0 SEP20 137.50 P 0.00 0.00 0.00 0.01 0.00 43 0 22 0 SEP20 140.00 P 0.00 0.00 0.00 0.01 0.00 42 0 108 0 SEP20 142.50 P 0.00 0.00 0.00 0.01 0.00 41 0 121 0 SEP20 145.00 P 0.00 0.00 0.00 0.01 0.00 40 0 74 0 SEP20 147.50 P 0.22 0.23 0.22 0.01 0.00 39 177 263 +74 SEP20 150.00 P 0.24 0.28 0.24 0.01 -0.01 38 105 281 +77 SEP20 152.50 P 0.27 0.28 0.26 0.02 -0.01 39 177 265 +150 SEP20 155.00 P 0.00 0.00 0.00 0.03 -0.01 39 0 136 0 SEP20 157.50 P 0.32 0.32 0.32 0.04 -0.01 39 30 289 0 SEP20 160.00 P 0.38 0.38 0.38 0.05 -0.02 39 5 491 -5 SEP20 162.50 P 0.00 0.00 0.00 0.06 -0.03 39 0 148 0 SEP20 165.00 P 0.00 0.00 0.00 0.09 -0.03 39 0 170 0 SEP20 167.50 P 0.00 0.00 0.00 0.11 -0.05 39 0 322 0 SEP20 170.00 P 0.64 0.67 0.55 0.14 -0.07 39 31 2,081 -22 SEP20 172.50 P 0.00 0.00 0.00 0.18 -0.09 39 0 516 0 SEP20 175.00 P 0.00 0.00 0.00 0.23 -0.12 39 0 727 0 SEP20 177.50 P 0.70 0.74 0.70 0.28 -0.16 39 3 273 -3 SEP20 180.00 P 0.80 0.80 0.80 0.34 -0.22 39 1 4,966 -1 SEP20 182.50 P 0.00 0.00 0.00 0.43 -0.26 39 0 1,741 0 SEP20 185.00 P 0.90 0.93 0.90 0.52 -0.34 39 4 1,242 0 SEP20 187.50 P 1.07 1.07 1.07 0.62 -0.43 39 1 918 0 SEP20 190.00 P 1.10 1.10 1.06 0.76 -0.49 39 2 5,875 -1 SEP20 192.50 P 1.05 1.05 1.05 0.90 -0.63 39 1 1,191 0 SEP20 195.00 P 1.30 1.30 1.17 1.07 -0.74 39 11 2,509 -11 SEP20 197.50 P 1.35 1.49 1.35 1.27 -0.89 39 6 1,143 -6 SEP20 200.00 P 1.56 1.68 1.45 1.47 -1.08 39 76 1,415 +52 SEP20 205.00 P 1.98 2.10 1.90 2.00 -1.46 39 322 1,492 +216 SEP20 210.00 P 2.51 2.70 2.36 2.48 -2.08 39 350 1,232 +246 SEP20 215.00 P 3.00 3.37 3.00 3.25 -2.56 39 590 1,023 +55 SEP20 220.00 P 4.18 4.30 3.85 4.14 -3.12 39 250 1,464 -11 SEP20 225.00 P 5.55 5.55 4.85 5.15 -3.85 39 160 775 +62 SEP20 230.00 P 6.58 6.66 5.72 6.44 -4.56 39 550 391 +270 SEP20 235.00 P 8.00 8.19 7.25 7.86 -5.45 39 327 301 +220 SEP20 240.00 P 9.86 10.14 9.00 9.55 -6.38 39 722 479 +371 SEP20 245.00 P 11.82 12.09 11.15 11.45 -7.39 39 189 256 +172 SEP20 250.00 P 14.30 14.56 12.39 13.47 -8.61 39 790 681 +554 SEP20 255.00 P 14.60 15.80 14.60 15.76 -9.73 39 12 26 -2 SEP20 260.00 P 20.10 20.50 17.19 18.74 -10.38 40 353 350 +298 SEP20 265.00 P 23.06 23.06 20.33 21.60 -11.33 40 194 182 +146 SEP20 270.00 P 27.00 27.00 23.28 24.40 -12.52 40 102 86 +85 SEP20 275.00 P 0.00 0.00 0.00 27.61 -13.45 40 0 0 0 SEP20 280.00 P 34.50 34.50 32.55 31.17 -14.16 40 31 41 +30 SEP20 285.00 P 34.60 34.60 34.60 34.70 -15.02 41 2 2 +2 SEP20 290.00 P 40.15 40.15 38.59 38.59 -15.49 41 29 29 +29 SEP20 295.00 P 0.00 0.00 0.00 42.54 -16.13 42 0 0 0 SEP20 300.00 P 0.00 0.00 0.00 46.51 -16.80 42 0 0 0 OCT20 182.50 P 0.00 0.00 0.00 0.63 -0.57 36 0 121 0 OCT20 185.00 P 0.00 0.00 0.00 0.79 -0.62 36 0 56 0 OCT20 187.50 P 1.44 1.44 1.44 0.93 -0.77 36 36 37 +33 OCT20 190.00 P 1.56 1.60 1.56 1.08 -0.90 36 39 89 +37 OCT20 192.50 P 0.00 0.00 0.00 1.29 -1.03 36 0 139 0 OCT20 195.00 P 0.00 0.00 0.00 1.49 -1.22 36 0 323 0 OCT20 197.50 P 2.16 2.17 2.16 1.71 -1.40 36 41 93 +30 OCT20 200.00 P 2.39 2.39 2.32 2.00 -1.59 36 32 309 +1 OCT20 205.00 P 2.98 3.11 2.94 2.58 -2.06 36 62 542 +28 OCT20 210.00 P 3.50 3.50 3.50 3.37 -2.60 36 2 388 0 OCT20 215.00 P 4.47 4.47 4.10 4.25 -3.17 36 48 81 +42 OCT20 220.00 P 5.74 5.74 5.45 5.27 -3.71 36 61 300 +60 OCT20 225.00 P 6.90 6.90 6.35 6.38 -4.43 36 36 420 +30 OCT20 230.00 P 8.49 8.49 7.48 7.93 -4.94 37 204 224 +204 OCT20 235.00 P 10.08 10.08 8.61 9.24 -5.82 36 109 62 +59 OCT20 240.00 P 11.82 11.87 10.96 11.34 -6.46 37 429 367 +335 OCT20 245.00 P 13.70 14.00 13.70 13.39 -7.28 37 115 145 +115 OCT20 250.00 P 16.05 16.55 15.32 15.10 -8.86 36 287 285 +285 OCT20 255.00 P 18.85 18.85 17.43 17.49 -9.75 36 40 40 +40 OCT20 260.00 P 21.11 21.69 19.65 20.11 -10.70 36 135 131 +131 OCT20 265.00 P 25.02 25.20 23.98 22.96 -11.50 36 158 158 +158 OCT20 270.00 P 28.50 28.50 27.31 26.04 -12.31 37 156 158 +156 OCT20 275.00 P 30.46 31.96 30.46 29.14 -13.22 37 121 121 +121 OCT20 280.00 P 31.82 31.82 31.82 32.49 - 37 30 30 - OCT20 285.00 P 0.00 0.00 0.00 36.01 - 37 0 0 - OCT20 290.00 P 0.00 0.00 0.00 39.69 - 38 0 0 - OCT20 295.00 P 0.00 0.00 0.00 43.50 - 38 0 0 - OCT20 300.00 P 0.00 0.00 0.00 47.56 - 38 0 0 - OCT20 310.00 P 0.00 0.00 0.00 55.91 - 39 0 0 - OCT20 320.00 P 0.00 0.00 0.00 64.51 - 40 0 0 - OCT20 330.00 P 0.00 0.00 0.00 71.62 - 36 0 0 - DEC20 120.00 P 0.20 0.22 0.20 0.01 0.00 36 68 242 0 DEC20 122.50 P 0.00 0.00 0.00 0.01 0.00 35 0 21 0 DEC20 125.00 P 0.00 0.00 0.00 0.01 -0.01 34 0 14 0 DEC20 127.50 P 0.30 0.30 0.30 0.01 -0.02 33 2 21 -2 DEC20 130.00 P 0.00 0.00 0.00 0.02 -0.02 34 0 137 0 DEC20 132.50 P 0.00 0.00 0.00 0.03 -0.02 35 0 62 0 DEC20 135.00 P 0.00 0.00 0.00 0.04 -0.03 35 0 28 0 DEC20 137.50 P 0.00 0.00 0.00 0.05 -0.04 35 0 0 0 DEC20 140.00 P 0.00 0.00 0.00 0.07 -0.05 35 0 248 0 DEC20 142.50 P 0.00 0.00 0.00 0.09 -0.06 35 0 60 0 DEC20 145.00 P 0.00 0.00 0.00 0.11 -0.07 35 0 65 0 DEC20 147.50 P 0.00 0.00 0.00 0.13 -0.11 35 0 0 0 DEC20 150.00 P 0.80 0.80 0.80 0.17 -0.13 35 1 80 0 DEC20 152.50 P 0.00 0.00 0.00 0.21 -0.15 35 0 75 0 DEC20 155.00 P 0.00 0.00 0.00 0.25 -0.20 35 0 188 0 DEC20 157.50 P 0.00 0.00 0.00 0.32 -0.22 35 0 192 0 DEC20 160.00 P 0.99 1.15 0.99 0.38 -0.27 35 5 149 -2 DEC20 162.50 P 0.00 0.00 0.00 0.44 -0.35 35 0 174 0 DEC20 165.00 P 0.00 0.00 0.00 0.53 -0.40 35 0 331 0 DEC20 167.50 P 0.00 0.00 0.00 0.62 -0.48 35 0 263 0 DEC20 170.00 P 1.60 1.66 1.60 0.75 -0.56 35 9 675 +4 DEC20 172.50 P 1.82 1.82 1.82 0.89 -0.62 35 2 348 -2 DEC20 175.00 P 1.90 1.90 1.90 1.04 -0.72 35 1 608 -1 DEC20 177.50 P 1.91 2.01 1.91 1.18 -0.87 35 16 363 +15 DEC20 180.00 P 2.35 2.35 2.22 1.39 -0.96 35 17 4,323 -1 DEC20 182.50 P 0.00 0.00 0.00 1.60 -1.07 35 0 630 0 DEC20 185.00 P 2.48 2.70 2.33 1.81 -1.27 35 7 2,601 0 DEC20 187.50 P 2.95 2.99 2.95 2.06 -1.42 35 5 655 -5 DEC20 190.00 P 3.23 3.25 2.95 2.36 -1.53 35 104 1,268 +69 DEC20 192.50 P 0.00 0.00 0.00 2.66 -1.76 35 0 379 0 DEC20 195.00 P 3.95 3.95 3.50 2.96 -2.00 35 3 2,301 0 DEC20 197.50 P 0.00 0.00 0.00 3.35 -2.15 35 0 748 0 DEC20 200.00 P 0.00 0.00 0.00 3.76 -2.36 35 0 975 0 DEC20 205.00 P 5.28 5.60 5.17 4.58 -2.95 35 50 543 +1 DEC20 210.00 P 6.41 6.55 5.55 5.67 -3.41 35 49 323 +29 DEC20 215.00 P 7.40 7.48 7.10 6.77 -4.08 35 53 565 +42 DEC20 220.00 P 8.28 8.46 8.06 8.16 -4.45 35 33 215 -14 DEC20 225.00 P 0.00 0.00 0.00 9.58 -4.97 35 0 444 0 DEC20 230.00 P 11.60 11.60 11.10 11.27 -5.61 35 21 262 +16 DEC20 235.00 P 0.00 0.00 0.00 12.94 -6.24 35 0 204 0 DEC20 240.00 P 0.00 0.00 0.00 14.73 -6.95 35 0 251 0 DEC20 245.00 P 17.77 17.77 17.77 16.76 -7.69 35 70 113 +70 DEC20 250.00 P 20.50 20.50 18.30 19.12 -8.46 35 58 55 +51 DEC20 255.00 P 22.22 22.22 21.10 21.31 -9.42 34 12 12 +12 DEC20 260.00 P 0.00 0.00 0.00 23.92 -10.13 35 0 91 0 DEC20 265.00 P 0.00 0.00 0.00 26.67 -10.90 35 0 30 0 DEC20 270.00 P 0.00 0.00 0.00 29.67 -11.56 35 0 20 0 DEC20 275.00 P 35.29 35.50 34.70 32.52 -12.51 35 23 44 -16 DEC20 280.00 P 35.53 35.53 33.88 35.75 -13.23 34 34 103 +19 DEC20 285.00 P 0.00 0.00 0.00 39.14 -13.91 35 0 0 0 DEC20 290.00 P 0.00 0.00 0.00 42.66 -14.93 35 0 0 0 DEC20 295.00 P 0.00 0.00 0.00 46.35 -15.45 35 0 0 0 DEC20 300.00 P 54.15 54.15 50.32 50.12 -16.01 35 10 10 +10 DEC20 310.00 P 0.00 0.00 0.00 57.93 - 35 0 0 - DEC20 320.00 P 67.00 67.00 67.00 66.15 - 36 2 2 - DEC20 330.00 P 0.00 0.00 0.00 74.06 - 35 0 0 - MAR21 120.00 P 0.00 0.00 0.00 0.03 -0.04 32 0 131 0 MAR21 122.50 P 0.00 0.00 0.00 0.05 -0.04 33 0 34 0 MAR21 125.00 P 0.00 0.00 0.00 0.06 -0.06 33 0 4 0 MAR21 127.50 P 0.00 0.00 0.00 0.07 -0.08 32 0 33 0 MAR21 130.00 P 0.00 0.00 0.00 0.10 -0.09 33 0 9 0 MAR21 132.50 P 0.00 0.00 0.00 0.12 -0.11 33 0 2 0 MAR21 135.00 P 1.03 1.03 1.03 0.15 -0.15 33 1 10 -1 MAR21 137.50 P 0.00 0.00 0.00 0.18 -0.18 32 0 1 0 MAR21 140.00 P 0.00 0.00 0.00 0.22 -0.21 33 0 20 0 MAR21 142.50 P 0.00 0.00 0.00 0.26 -0.27 32 0 1 0 MAR21 145.00 P 1.28 1.28 1.28 0.32 -0.30 32 1 116 0 MAR21 147.50 P 0.00 0.00 0.00 0.38 -0.36 32 0 61 0 MAR21 150.00 P 0.00 0.00 0.00 0.45 -0.43 32 0 36 0 MAR21 152.50 P 0.00 0.00 0.00 0.54 -0.48 32 0 48 0 MAR21 155.00 P 0.00 0.00 0.00 0.63 -0.55 32 0 3,030 0 MAR21 157.50 P 1.99 1.99 1.99 0.75 -0.64 33 1 98 +1 MAR21 160.00 P 2.20 2.20 2.20 0.89 -0.72 33 10 109 -10 MAR21 162.50 P 0.00 0.00 0.00 1.03 -0.79 33 0 20 0 MAR21 165.00 P 0.00 0.00 0.00 1.18 -0.92 33 0 104 0 MAR21 167.50 P 2.82 2.82 2.82 1.33 -1.07 33 1 57 -1 MAR21 170.00 P 3.20 3.20 3.20 1.55 -1.15 33 2 3,431 -2 MAR21 172.50 P 0.00 0.00 0.00 1.76 -1.26 33 0 137 0 MAR21 175.00 P 0.00 0.00 0.00 1.98 -1.46 33 0 110 0 MAR21 177.50 P 0.00 0.00 0.00 2.22 -1.63 33 0 118 0 MAR21 180.00 P 4.02 4.02 3.95 2.53 -1.74 33 7 1,284 -1 MAR21 182.50 P 0.00 0.00 0.00 2.83 -1.91 33 0 278 0 MAR21 185.00 P 4.68 4.68 4.68 3.14 -2.15 33 1 80 -1 MAR21 187.50 P 4.80 4.80 4.80 3.47 -2.37 33 2 358 -2 MAR21 190.00 P 5.63 5.63 5.63 3.89 -2.51 33 1 2,125 -1 MAR21 192.50 P 0.00 0.00 0.00 4.31 -2.70 33 0 94 0 MAR21 195.00 P 6.52 6.52 5.96 4.73 -2.99 33 25 40 +2 MAR21 197.50 P 0.00 0.00 0.00 5.15 -3.29 33 0 139 0 MAR21 200.00 P 7.21 7.21 6.32 5.70 -3.46 33 30 487 0 MAR21 205.00 P 0.00 0.00 0.00 6.82 -3.97 33 0 4,051 0 MAR21 210.00 P 9.70 9.70 9.40 8.00 -4.59 33 94 820 0 MAR21 215.00 P 0.00 0.00 0.00 9.45 -5.06 33 0 90 0 MAR21 220.00 P 11.20 11.20 11.20 10.89 -5.53 33 3 35 +2 MAR21 225.00 P 13.35 13.35 13.35 12.62 -5.87 33 3 32 -3 MAR21 230.00 P 15.06 15.06 15.06 14.43 -6.20 33 1 91 0 MAR21 235.00 P 0.00 0.00 0.00 16.34 -6.67 33 0 101 0 MAR21 240.00 P 0.00 0.00 0.00 18.29 -7.30 33 0 135 0 MAR21 245.00 P 20.51 20.59 19.61 20.39 -8.02 33 849 855 +849 MAR21 250.00 P 0.00 0.00 0.00 22.62 -8.71 33 0 80 0 MAR21 255.00 P 0.00 0.00 0.00 24.97 -9.45 32 0 60 0 MAR21 260.00 P 0.00 0.00 0.00 27.52 -10.12 32 0 5 0 MAR21 265.00 P 0.00 0.00 0.00 30.25 -10.75 32 0 0 0 MAR21 270.00 P 0.00 0.00 0.00 33.20 -11.27 32 0 0 0 MAR21 275.00 P 0.00 0.00 0.00 36.15 -11.95 32 0 0 0 MAR21 280.00 P 0.00 0.00 0.00 39.26 -12.60 32 0 0 0 MAR21 285.00 P 0.00 0.00 0.00 42.53 -13.25 32 0 0 0 MAR21 290.00 P 0.00 0.00 0.00 45.94 -14.75 32 0 0 0 MAR21 295.00 P 0.00 0.00 0.00 49.47 -15.20 32 0 0 0 MAR21 300.00 P 56.00 56.50 56.00 53.06 -15.84 32 5 5 +5 MAR21 310.00 P 0.00 0.00 0.00 60.63 - 33 0 0 - MAR21 320.00 P 0.00 0.00 0.00 68.51 - 32 0 0 - MAR21 330.00 P 0.00 0.00 0.00 76.62 - 32 0 0 - JUN21 170.00 P 4.10 4.10 4.10 2.57 -1.70 32 1 88 -1 JUN21 172.50 P 0.00 0.00 0.00 2.88 -1.82 32 0 0 0 JUN21 175.00 P 0.00 0.00 0.00 3.19 -1.95 32 0 7 0 JUN21 177.50 P 0.00 0.00 0.00 3.51 -2.20 32 0 71 0 JUN21 180.00 P 5.70 5.70 5.70 3.87 -2.40 32 2 37 0 JUN21 182.50 P 6.39 6.39 6.39 4.30 -2.54 32 12 15 +12 JUN21 185.00 P 6.61 6.61 6.61 4.73 -2.68 32 1 1 +1 JUN21 187.50 P 7.20 7.20 7.16 5.16 -2.93 32 12 14 +12 JUN21 190.00 P 0.00 0.00 0.00 5.59 -3.23 32 0 536 0 JUN21 192.50 P 0.00 0.00 0.00 6.12 -3.43 32 0 1 0 JUN21 195.00 P 0.00 0.00 0.00 6.69 -3.59 32 0 108 0 JUN21 197.50 P 9.00 9.00 9.00 7.26 -3.75 32 2 7 0 JUN21 200.00 P 9.04 9.46 9.04 7.83 -4.09 32 6 611 +6 JUN21 205.00 P 0.00 0.00 0.00 9.10 -4.64 32 0 418 0 JUN21 210.00 P 12.35 12.50 12.35 10.56 -5.02 32 37 282 -33 JUN21 215.00 P 13.23 14.30 13.23 12.03 -5.65 32 19 186 -19 JUN21 220.00 P 14.40 14.40 14.40 13.77 -5.90 32 3 89 +3 JUN21 225.00 P 0.00 0.00 0.00 15.61 -6.13 32 0 0 0 JUN21 230.00 P 18.00 18.00 18.00 17.45 -6.64 32 1 44 0 JUN21 235.00 P 0.00 0.00 0.00 19.64 -6.85 32 0 3 0 JUN21 240.00 P 0.00 0.00 0.00 21.65 -7.43 32 0 2 0 JUN21 245.00 P 25.30 25.30 25.30 23.76 -8.02 32 1 3 0 JUN21 250.00 P 27.50 27.50 26.80 26.01 -8.56 32 81 91 +80 JUN21 255.00 P 29.89 29.89 28.30 28.41 -9.17 32 6 6 +6 JUN21 260.00 P 30.48 30.48 30.48 30.96 -9.74 31 45 45 +45 JUN21 265.00 P 0.00 0.00 0.00 33.66 -10.30 31 0 0 0 JUN21 270.00 P 0.00 0.00 0.00 36.50 -10.84 31 0 1 0 JUN21 275.00 P 0.00 0.00 0.00 39.15 -11.70 31 0 0 0 JUN21 280.00 P 45.00 45.00 45.00 42.23 -12.25 31 1 1 +1 JUN21 285.00 P 0.00 0.00 0.00 45.40 -14.26 31 0 0 0 JUN21 290.00 P 0.00 0.00 0.00 48.69 -14.89 31 0 0 0 JUN21 295.00 P 0.00 0.00 0.00 52.16 -15.40 31 0 0 0 JUN21 300.00 P 55.20 55.20 55.20 55.66 -15.89 31 5 5 +5 JUN21 310.00 P 0.00 0.00 0.00 63.00 - 31 0 0 - JUN21 320.00 P 0.00 0.00 0.00 71.43 - 32 0 0 - JUN21 330.00 P 0.00 0.00 0.00 79.41 - 32 0 0 - TOTAL PUT 36,811 162,883 +23,796 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$ 2.00 JUL20 1.00 C 0.00 0.00 0.00 1.00 +0.13 0 0 0 0 JUL20 1.05 C 0.00 0.00 0.00 0.95 +0.13 0 0 0 0 JUL20 1.10 C 0.00 0.00 0.00 0.90 +0.13 0 0 0 0 JUL20 1.15 C 0.00 0.00 0.00 0.85 +0.13 0 0 0 0 JUL20 1.20 C 0.00 0.00 0.00 0.80 +0.13 0 0 0 0 JUL20 1.25 C 0.00 0.00 0.00 0.75 +0.13 0 0 0 0 JUL20 1.30 C 0.00 0.00 0.00 0.70 +0.13 0 0 0 0 JUL20 1.35 C 0.00 0.00 0.00 0.65 +0.12 0 0 0 0 JUL20 1.40 C 0.00 0.00 0.00 0.60 +0.12 0 0 90 0 JUL20 1.45 C 0.00 0.00 0.00 0.56 +0.13 86 0 45 0 JUL20 1.50 C 0.00 0.00 0.00 0.51 +0.12 79 0 85 0 JUL20 1.55 C 0.00 0.00 0.00 0.46 +0.11 71 0 38 0 JUL20 1.60 C 0.42 0.42 0.42 0.42 +0.11 78 5 37 -5 JUL20 1.65 C 0.00 0.00 0.00 0.38 +0.11 80 0 110 0 JUL20 1.70 C 0.32 0.32 0.32 0.34 +0.11 80 6 85 0 JUL20 1.75 C 0.25 0.25 0.25 0.30 +0.10 78 50 23 -50 JUL20 1.80 C 0.22 0.25 0.22 0.27 +0.10 81 164 1,112 -104 JUL20 1.85 C 0.19 0.23 0.19 0.23 +0.08 77 24 22 -18 JUL20 1.90 C 0.17 0.22 0.16 0.20 +0.08 77 96 51 -47 JUL20 1.95 C 0.16 0.18 0.16 0.17 +0.06 75 36 311 -25 JUL20 2.00 C 0.12 0.18 0.12 0.15 +0.06 78 76 196 -17 JUL20 2.10 C 0.12 0.13 0.11 0.11 +0.05 78 98 1,053 +73 JUL20 2.20 C 0.09 0.11 0.09 0.08 +0.04 79 11 78 +11 JUL20 2.30 C 0.08 0.08 0.08 0.06 +0.03 82 23 113 +23 JUL20 2.40 C 0.06 0.06 0.04 0.04 +0.02 81 746 746 +746 JUL20 2.50 C 0.04 0.04 0.04 0.03 - 83 10 10 - JUL20 2.60 C 0.03 0.03 0.03 0.02 - 83 5 5 - AUG20 1.00 C 0.00 0.00 0.00 1.00 +0.13 0 0 0 0 AUG20 1.05 C 0.00 0.00 0.00 0.95 +0.13 0 0 0 0 AUG20 1.10 C 0.00 0.00 0.00 0.90 +0.13 0 0 0 0 AUG20 1.15 C 0.00 0.00 0.00 0.85 +0.13 0 0 0 0 AUG20 1.20 C 0.00 0.00 0.00 0.80 +0.13 0 0 0 0 AUG20 1.25 C 0.00 0.00 0.00 0.76 +0.13 76 0 0 0 AUG20 1.30 C 0.00 0.00 0.00 0.71 +0.13 70 0 0 0 AUG20 1.35 C 0.00 0.00 0.00 0.66 +0.13 65 0 0 0 AUG20 1.40 C 0.00 0.00 0.00 0.62 +0.13 72 0 0 0 AUG20 1.45 C 0.00 0.00 0.00 0.57 +0.12 66 0 0 0 AUG20 1.50 C 0.53 0.53 0.53 0.53 +0.11 69 1 40 0 AUG20 1.55 C 0.00 0.00 0.00 0.49 +0.12 69 0 20 0 AUG20 1.60 C 0.00 0.00 0.00 0.45 +0.12 69 0 60 0 AUG20 1.65 C 0.00 0.00 0.00 0.41 +0.12 68 0 62 0 AUG20 1.70 C 0.00 0.00 0.00 0.37 +0.11 66 0 0 0 AUG20 1.75 C 0.00 0.00 0.00 0.34 +0.11 68 0 168 0 AUG20 1.80 C 0.24 0.32 0.24 0.31 +0.10 68 11 2,753 -11 AUG20 1.85 C 0.00 0.00 0.00 0.28 +0.10 68 0 1,505 0 AUG20 1.90 C 0.24 0.24 0.24 0.25 +0.09 67 6 53 0 AUG20 1.95 C 0.00 0.00 0.00 0.23 +0.09 69 0 30 0 AUG20 2.00 C 0.00 0.00 0.00 0.21 +0.09 70 0 35 0 AUG20 2.10 C 0.17 0.18 0.17 0.16 +0.07 68 265 295 +260 AUG20 2.20 C 0.14 0.14 0.14 0.13 +0.06 69 3 195 0 AUG20 2.30 C 0.00 0.00 0.00 0.10 +0.05 68 0 0 0 AUG20 2.40 C 0.10 0.10 0.10 0.08 +0.04 69 10 10 +10 AUG20 2.50 C 0.07 0.07 0.07 0.06 - 68 20 20 - AUG20 2.60 C 0.06 0.06 0.06 0.05 - 70 15 15 - SEP20 1.00 C 0.00 0.00 0.00 1.00 +0.13 0 0 0 0 SEP20 1.05 C 0.00 0.00 0.00 0.95 +0.13 0 0 0 0 SEP20 1.10 C 0.00 0.00 0.00 0.90 +0.13 0 0 0 0 SEP20 1.15 C 0.00 0.00 0.00 0.85 +0.12 0 0 0 0 SEP20 1.20 C 0.00 0.00 0.00 0.81 +0.13 62 0 0 0 SEP20 1.25 C 0.00 0.00 0.00 0.76 +0.13 58 0 0 0 SEP20 1.30 C 0.72 0.72 0.72 0.71 +0.12 54 25 25 0 SEP20 1.35 C 0.00 0.00 0.00 0.67 +0.13 60 0 0 0 SEP20 1.40 C 0.00 0.00 0.00 0.62 +0.12 55 0 0 0 SEP20 1.45 C 0.00 0.00 0.00 0.58 +0.12 58 0 0 0 SEP20 1.50 C 0.00 0.00 0.00 0.55 +0.13 64 0 0 0 SEP20 1.55 C 0.00 0.00 0.00 0.50 +0.12 58 0 0 0 SEP20 1.60 C 0.00 0.00 0.00 0.46 +0.12 58 0 0 0 SEP20 1.65 C 0.00 0.00 0.00 0.42 +0.11 56 0 0 0 SEP20 1.70 C 0.00 0.00 0.00 0.38 +0.10 55 0 5 0 SEP20 1.75 C 0.00 0.00 0.00 0.35 +0.10 56 0 40 0 SEP20 1.80 C 0.32 0.32 0.32 0.32 +0.10 56 25 110 -25 SEP20 1.85 C 0.00 0.00 0.00 0.29 +0.09 56 0 25 0 SEP20 1.90 C 0.00 0.00 0.00 0.26 +0.08 55 0 61 0 SEP20 1.95 C 0.24 0.24 0.24 0.25 +0.09 59 150 150 +150 SEP20 2.00 C 0.00 0.00 0.00 0.22 +0.08 57 0 0 0 SEP20 2.10 C 0.00 0.00 0.00 0.18 +0.07 58 0 20 0 SEP20 2.20 C 0.00 0.00 0.00 0.14 +0.05 56 0 20 0 SEP20 2.30 C 0.00 0.00 0.00 0.12 +0.05 59 0 0 0 SEP20 2.40 C 0.00 0.00 0.00 0.09 +0.04 57 0 0 0 SEP20 2.50 C 0.00 0.00 0.00 0.07 +0.03 57 0 0 0 SEP20 2.60 C 0.08 0.08 0.08 0.06 +0.03 59 28 28 +28 SEP20 2.70 C 0.00 0.00 0.00 0.05 +0.03 60 0 0 0 SEP20 2.80 C 0.00 0.00 0.00 0.04 +0.03 60 0 0 0 SEP20 2.90 C 0.00 0.00 0.00 0.03 +0.02 59 0 0 0 SEP20 3.00 C 0.00 0.00 0.00 0.02 +0.01 57 0 5 0 SEP20 3.10 C 0.01 0.03 0.01 0.01 0.00 52 7 11 +6 SEP20 3.20 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0 SEP20 3.30 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0 SEP20 3.40 C 0.00 0.00 0.00 0.01 0.00 61 0 2 0 SEP20 3.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0 SEP20 3.60 C 0.02 0.02 0.02 0.01 0.00 66 6 6 +6 SEP20 3.70 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0 OCT20 1.00 C 0.00 0.00 0.00 1.00 +0.13 0 0 0 0 OCT20 1.05 C 0.00 0.00 0.00 0.95 +0.13 0 0 0 0 OCT20 1.10 C 0.00 0.00 0.00 0.91 +0.13 60 0 0 0 OCT20 1.15 C 0.00 0.00 0.00 0.86 +0.13 56 0 0 0 OCT20 1.20 C 0.00 0.00 0.00 0.81 +0.13 52 0 0 0 OCT20 1.25 C 0.00 0.00 0.00 0.76 +0.12 49 0 0 0 OCT20 1.30 C 0.00 0.00 0.00 0.72 +0.13 54 0 0 0 OCT20 1.35 C 0.00 0.00 0.00 0.67 +0.12 50 0 0 0 OCT20 1.40 C 0.00 0.00 0.00 0.63 +0.12 53 0 0 0 OCT20 1.45 C 0.00 0.00 0.00 0.59 +0.12 54 0 0 0 OCT20 1.50 C 0.00 0.00 0.00 0.55 +0.12 54 0 0 0 OCT20 1.55 C 0.00 0.00 0.00 0.50 +0.11 50 0 0 0 OCT20 1.60 C 0.00 0.00 0.00 0.47 +0.11 52 0 0 0 OCT20 1.65 C 0.00 0.00 0.00 0.43 +0.11 51 0 0 0 OCT20 1.70 C 0.00 0.00 0.00 0.40 +0.11 52 0 0 0 OCT20 1.75 C 0.00 0.00 0.00 0.36 +0.09 50 0 0 0 OCT20 1.80 C 0.00 0.00 0.00 0.33 +0.09 50 0 0 0 OCT20 1.85 C 0.00 0.00 0.00 0.31 +0.09 53 0 0 0 OCT20 1.90 C 0.00 0.00 0.00 0.28 +0.09 52 0 0 0 OCT20 1.95 C 0.00 0.00 0.00 0.26 +0.09 53 0 0 0 OCT20 2.00 C 0.00 0.00 0.00 0.24 +0.09 54 0 0 0 OCT20 2.10 C 0.00 0.00 0.00 0.20 +0.08 54 0 0 0 OCT20 2.20 C 0.00 0.00 0.00 0.16 +0.06 53 0 0 0 OCT20 2.30 C 0.00 0.00 0.00 0.13 +0.05 52 0 0 0 OCT20 2.40 C 0.00 0.00 0.00 0.11 +0.05 54 0 0 0 OCT20 2.50 C 0.00 0.00 0.00 0.09 - 54 0 0 - OCT20 2.60 C 0.00 0.00 0.00 0.07 - 53 0 0 - DEC20 1.00 C 0.00 0.00 0.00 1.01 +0.13 54 0 0 0 DEC20 1.05 C 0.00 0.00 0.00 0.96 +0.13 50 0 0 0 DEC20 1.10 C 0.00 0.00 0.00 0.91 +0.13 47 0 0 0 DEC20 1.15 C 0.00 0.00 0.00 0.86 +0.13 43 0 0 0 DEC20 1.20 C 0.00 0.00 0.00 0.82 +0.13 49 0 0 0 DEC20 1.25 C 0.00 0.00 0.00 0.77 +0.13 46 0 0 0 DEC20 1.30 C 0.00 0.00 0.00 0.73 +0.13 48 0 0 0 DEC20 1.35 C 0.00 0.00 0.00 0.68 +0.12 45 0 0 0 DEC20 1.40 C 0.00 0.00 0.00 0.64 +0.12 46 0 0 0 DEC20 1.45 C 0.00 0.00 0.00 0.60 +0.12 46 0 0 0 DEC20 1.50 C 0.00 0.00 0.00 0.56 +0.12 46 0 0 0 DEC20 1.55 C 0.00 0.00 0.00 0.52 +0.11 45 0 0 0 DEC20 1.60 C 0.00 0.00 0.00 0.49 +0.12 47 0 0 0 DEC20 1.65 C 0.00 0.00 0.00 0.45 +0.11 46 0 0 0 DEC20 1.70 C 0.38 0.40 0.38 0.42 +0.11 46 11 59 -11 DEC20 1.75 C 0.00 0.00 0.00 0.39 +0.11 46 0 0 0 DEC20 1.80 C 0.00 0.00 0.00 0.36 +0.10 46 0 600 0 DEC20 1.85 C 0.00 0.00 0.00 0.33 +0.09 46 0 0 0 DEC20 1.90 C 0.00 0.00 0.00 0.30 +0.09 45 0 0 0 DEC20 1.95 C 0.00 0.00 0.00 0.28 +0.09 46 0 0 0 DEC20 2.00 C 0.00 0.00 0.00 0.26 +0.08 46 0 151 0 DEC20 2.10 C 0.00 0.00 0.00 0.22 +0.07 46 0 8 0 DEC20 2.20 C 0.00 0.00 0.00 0.18 +0.06 46 0 32 0 DEC20 2.30 C 0.00 0.00 0.00 0.16 +0.07 48 0 0 0 DEC20 2.40 C 0.00 0.00 0.00 0.13 +0.06 47 0 28 0 DEC20 2.50 C 0.00 0.00 0.00 0.11 +0.05 47 0 10 0 DEC20 2.60 C 0.00 0.00 0.00 0.09 +0.04 47 0 30 0 DEC20 2.70 C 0.00 0.00 0.00 0.07 +0.03 46 0 0 0 DEC20 2.80 C 0.04 0.04 0.04 0.06 +0.03 46 10 0 -10 DEC20 2.90 C 0.00 0.00 0.00 0.05 +0.03 47 0 0 0 DEC20 3.00 C 0.00 0.00 0.00 0.04 +0.03 46 0 0 0 DEC20 3.10 C 0.00 0.00 0.00 0.03 +0.02 45 0 0 0 DEC20 3.20 C 0.00 0.00 0.00 0.02 +0.01 43 0 0 0 DEC20 3.30 C 0.00 0.00 0.00 0.01 0.00 39 0 35 0 DEC20 3.40 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0 DEC20 3.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0 DEC20 3.60 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0 DEC20 3.70 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0 MAR21 1.00 C 0.00 0.00 0.00 1.01 +0.13 41 0 8 0 MAR21 1.05 C 0.00 0.00 0.00 0.96 +0.12 38 0 0 0 MAR21 1.10 C 0.00 0.00 0.00 0.92 +0.13 45 0 8 0 MAR21 1.15 C 0.00 0.00 0.00 0.87 +0.12 42 0 0 0 MAR21 1.20 C 0.00 0.00 0.00 0.82 +0.12 39 0 15 0 MAR21 1.25 C 0.00 0.00 0.00 0.78 +0.12 41 0 0 0 MAR21 1.30 C 0.00 0.00 0.00 0.74 +0.12 42 0 8 0 MAR21 1.35 C 0.00 0.00 0.00 0.70 +0.12 43 0 0 0 MAR21 1.40 C 0.00 0.00 0.00 0.66 +0.12 43 0 8 0 MAR21 1.45 C 0.00 0.00 0.00 0.62 +0.11 42 0 0 0 MAR21 1.50 C 0.00 0.00 0.00 0.58 +0.11 42 0 0 0 MAR21 1.55 C 0.00 0.00 0.00 0.54 +0.10 41 0 0 0 MAR21 1.60 C 0.00 0.00 0.00 0.51 +0.10 42 0 4 0 MAR21 1.65 C 0.00 0.00 0.00 0.48 +0.10 42 0 106 0 MAR21 1.70 C 0.00 0.00 0.00 0.44 +0.09 41 0 600 0 MAR21 1.75 C 0.40 0.40 0.40 0.41 +0.08 41 20 30 -20 MAR21 1.80 C 0.00 0.00 0.00 0.39 +0.09 42 0 0 0 MAR21 1.85 C 0.00 0.00 0.00 0.36 +0.08 42 0 0 0 MAR21 1.90 C 0.00 0.00 0.00 0.33 +0.07 41 0 0 0 MAR21 1.95 C 0.00 0.00 0.00 0.31 +0.07 41 0 0 0 MAR21 2.00 C 0.00 0.00 0.00 0.30 +0.08 43 0 6 0 MAR21 2.10 C 0.00 0.00 0.00 0.26 +0.07 43 0 8 0 MAR21 2.20 C 0.00 0.00 0.00 0.22 +0.06 43 0 0 0 MAR21 2.30 C 0.00 0.00 0.00 0.19 +0.06 43 0 0 0 MAR21 2.40 C 0.00 0.00 0.00 0.16 +0.05 42 0 0 0 MAR21 2.50 C 0.00 0.00 0.00 0.14 +0.05 43 0 4 0 MAR21 2.60 C 0.00 0.00 0.00 0.11 +0.03 41 0 50 0 MAR21 2.70 C 0.00 0.00 0.00 0.09 +0.02 41 0 0 0 MAR21 2.80 C 0.00 0.00 0.00 0.08 +0.02 42 0 0 0 MAR21 2.90 C 0.00 0.00 0.00 0.07 +0.02 42 0 0 0 MAR21 3.00 C 0.00 0.00 0.00 0.06 +0.02 42 0 0 0 JUN21 1.00 C 0.00 0.00 0.00 1.02 +0.13 43 0 0 0 JUN21 1.05 C 0.00 0.00 0.00 0.97 +0.12 40 0 0 0 JUN21 1.10 C 0.00 0.00 0.00 0.92 +0.12 37 0 0 0 JUN21 1.15 C 0.00 0.00 0.00 0.88 +0.12 40 0 0 0 JUN21 1.20 C 0.00 0.00 0.00 0.84 +0.12 41 0 8 0 JUN21 1.25 C 0.00 0.00 0.00 0.79 +0.11 38 0 0 0 JUN21 1.30 C 0.00 0.00 0.00 0.75 +0.11 39 0 0 0 JUN21 1.35 C 0.00 0.00 0.00 0.71 +0.11 39 0 0 0 JUN21 1.40 C 0.00 0.00 0.00 0.67 +0.10 39 0 0 0 JUN21 1.45 C 0.00 0.00 0.00 0.64 +0.11 40 0 2 0 JUN21 1.50 C 0.00 0.00 0.00 0.60 +0.10 40 0 0 0 JUN21 1.55 C 0.00 0.00 0.00 0.57 +0.10 40 0 0 0 JUN21 1.60 C 0.00 0.00 0.00 0.53 +0.09 39 0 0 0 JUN21 1.65 C 0.00 0.00 0.00 0.50 +0.09 39 0 0 0 JUN21 1.70 C 0.00 0.00 0.00 0.47 +0.09 39 0 0 0 JUN21 1.75 C 0.00 0.00 0.00 0.44 +0.08 39 0 50 0 JUN21 1.80 C 0.00 0.00 0.00 0.42 +0.09 40 0 125 0 JUN21 1.85 C 0.00 0.00 0.00 0.39 +0.08 40 0 0 0 JUN21 1.90 C 0.00 0.00 0.00 0.37 +0.08 40 0 0 0 JUN21 1.95 C 0.00 0.00 0.00 0.34 +0.08 39 0 0 0 JUN21 2.00 C 0.00 0.00 0.00 0.33 +0.09 41 0 0 0 JUN21 2.10 C 0.00 0.00 0.00 0.29 +0.07 41 0 0 0 JUN21 2.20 C 0.00 0.00 0.00 0.25 +0.07 40 0 60 0 JUN21 2.30 C 0.00 0.00 0.00 0.22 +0.06 41 0 0 0 JUN21 2.40 C 0.00 0.00 0.00 0.19 +0.05 40 0 0 0 JUN21 2.50 C 0.00 0.00 0.00 0.17 - 41 0 0 - JUN21 2.60 C 0.00 0.00 0.00 0.14 - 40 0 0 - TOTAL CALL 1,963 12,032 +970 JUL20 1.00 P 0.00 0.00 0.00 0.01 0.00 168 0 0 0 JUL20 1.05 P 0.00 0.00 0.00 0.01 0.00 158 0 0 0 JUL20 1.10 P 0.00 0.00 0.00 0.01 0.00 148 0 10 0 JUL20 1.15 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0 JUL20 1.20 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0 JUL20 1.25 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0 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 5 0 JUL20 1.45 P 0.00 0.00 0.00 0.01 0.00 88 0 80 0 JUL20 1.50 P 0.00 0.00 0.00 0.01 0.00 80 0 100 0 JUL20 1.55 P 0.00 0.00 0.00 0.01 -0.01 73 0 353 0 JUL20 1.60 P 0.00 0.00 0.00 0.01 -0.02 66 0 45 0 JUL20 1.65 P 0.00 0.00 0.00 0.02 -0.02 71 0 0 0 JUL20 1.70 P 0.00 0.00 0.00 0.03 -0.03 72 0 31 0 JUL20 1.75 P 0.00 0.00 0.00 0.04 -0.04 71 0 0 0 JUL20 1.80 P 0.00 0.00 0.00 0.06 -0.04 75 0 17 0 JUL20 1.85 P 0.08 0.08 0.07 0.08 -0.04 77 250 250 +250 JUL20 1.90 P 0.00 0.00 0.00 0.10 -0.05 77 0 0 0 JUL20 1.95 P 0.00 0.00 0.00 0.12 -0.07 76 0 0 0 JUL20 2.00 P 0.00 0.00 0.00 0.14 -0.08 73 0 0 0 JUL20 2.10 P 0.20 0.20 0.20 0.21 -0.08 79 51 51 +51 JUL20 2.20 P 0.00 0.00 0.00 0.28 -0.09 80 0 0 0 JUL20 2.30 P 0.00 0.00 0.00 0.35 -0.10 76 0 0 0 JUL20 2.40 P 0.00 0.00 0.00 0.43 -0.12 74 0 0 0 JUL20 2.50 P 0.00 0.00 0.00 0.52 - 75 0 0 - JUL20 2.60 P 0.00 0.00 0.00 0.61 - 71 0 0 - AUG20 1.00 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0 AUG20 1.05 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0 AUG20 1.10 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0 AUG20 1.15 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0 AUG20 1.20 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0 AUG20 1.25 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0 AUG20 1.30 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0 AUG20 1.35 P 0.00 0.00 0.00 0.01 0.00 67 0 35 0 AUG20 1.40 P 0.00 0.00 0.00 0.01 0.00 62 0 80 0 AUG20 1.45 P 0.00 0.00 0.00 0.01 -0.01 57 0 510 0 AUG20 1.50 P 0.00 0.00 0.00 0.02 -0.01 62 0 30 0 AUG20 1.55 P 0.00 0.00 0.00 0.03 -0.01 64 0 5 0 AUG20 1.60 P 0.00 0.00 0.00 0.04 -0.02 64 0 0 0 AUG20 1.65 P 0.00 0.00 0.00 0.05 -0.02 64 0 0 0 AUG20 1.70 P 0.05 0.05 0.05 0.07 -0.02 67 170 170 +170 AUG20 1.75 P 0.00 0.00 0.00 0.08 -0.03 64 0 0 0 AUG20 1.80 P 0.00 0.00 0.00 0.10 -0.04 65 0 0 0 AUG20 1.85 P 0.00 0.00 0.00 0.12 -0.04 65 0 0 0 AUG20 1.90 P 0.13 0.13 0.13 0.14 -0.05 65 11 11 +11 AUG20 1.95 P 0.16 0.16 0.16 0.17 -0.05 66 80 80 +80 AUG20 2.00 P 0.00 0.00 0.00 0.19 -0.06 64 0 15 0 AUG20 2.10 P 0.00 0.00 0.00 0.25 -0.07 65 0 0 0 AUG20 2.20 P 0.34 0.34 0.34 0.32 -0.07 66 15 0 -15 AUG20 2.30 P 0.00 0.00 0.00 0.39 -0.09 65 0 0 0 AUG20 2.40 P 0.00 0.00 0.00 0.47 -0.09 66 0 0 0 AUG20 2.50 P 0.00 0.00 0.00 0.56 - 69 0 0 - AUG20 2.60 P 0.00 0.00 0.00 0.64 - 66 0 0 - SEP20 1.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0 SEP20 1.05 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0 SEP20 1.10 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0 SEP20 1.15 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0 SEP20 1.20 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0 SEP20 1.25 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0 SEP20 1.30 P 0.00 0.00 0.00 0.01 0.00 57 0 60 0 SEP20 1.35 P 0.00 0.00 0.00 0.01 -0.01 52 0 20 0 SEP20 1.40 P 0.00 0.00 0.00 0.01 -0.02 48 0 93 0 SEP20 1.45 P 0.00 0.00 0.00 0.02 -0.02 53 0 10 0 SEP20 1.50 P 0.00 0.00 0.00 0.03 -0.02 54 0 535 0 SEP20 1.55 P 0.00 0.00 0.00 0.04 -0.02 55 0 100 0 SEP20 1.60 P 0.00 0.00 0.00 0.05 -0.02 55 0 5 0 SEP20 1.65 P 0.00 0.00 0.00 0.06 -0.03 54 0 0 0 SEP20 1.70 P 0.00 0.00 0.00 0.08 -0.03 56 0 0 0 SEP20 1.75 P 0.00 0.00 0.00 0.09 -0.04 53 0 0 0 SEP20 1.80 P 0.00 0.00 0.00 0.11 -0.05 54 0 0 0 SEP20 1.85 P 0.00 0.00 0.00 0.13 -0.05 54 0 10 0 SEP20 1.90 P 0.00 0.00 0.00 0.16 -0.05 56 0 0 0 SEP20 1.95 P 0.00 0.00 0.00 0.18 -0.06 55 0 0 0 SEP20 2.00 P 0.20 0.20 0.20 0.21 -0.06 56 110 110 +110 SEP20 2.10 P 0.00 0.00 0.00 0.27 -0.06 56 0 35 0 SEP20 2.20 P 0.00 0.00 0.00 0.34 -0.07 57 0 2 0 SEP20 2.30 P 0.00 0.00 0.00 0.41 -0.08 57 0 6 0 SEP20 2.40 P 0.00 0.00 0.00 0.48 -0.09 55 0 2 0 SEP20 2.50 P 0.00 0.00 0.00 0.57 -0.09 58 0 10 0 SEP20 2.60 P 0.00 0.00 0.00 0.65 -0.10 56 0 9 0 SEP20 2.70 P 0.00 0.00 0.00 0.74 -0.11 57 0 0 0 SEP20 2.80 P 0.00 0.00 0.00 0.83 -0.11 57 0 0 0 SEP20 2.90 P 0.00 0.00 0.00 0.92 -0.12 56 0 0 0 SEP20 3.00 P 0.00 0.00 0.00 1.02 -0.11 59 0 0 0 SEP20 3.10 P 0.00 0.00 0.00 1.11 -0.12 55 0 2 0 SEP20 3.20 P 0.00 0.00 0.00 1.21 -0.12 58 0 0 0 SEP20 3.30 P 0.00 0.00 0.00 1.31 -0.12 61 0 0 0 SEP20 3.40 P 0.00 0.00 0.00 1.40 -0.13 0 0 0 0 SEP20 3.50 P 0.00 0.00 0.00 1.50 -0.13 0 0 0 0 SEP20 3.60 P 0.00 0.00 0.00 1.60 -0.13 0 0 0 0 SEP20 3.70 P 0.00 0.00 0.00 1.70 -0.13 0 0 0 0 OCT20 1.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0 OCT20 1.05 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0 OCT20 1.10 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0 OCT20 1.15 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0 OCT20 1.20 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0 OCT20 1.25 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0 OCT20 1.30 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0 OCT20 1.35 P 0.00 0.00 0.00 0.01 -0.01 45 0 0 0 OCT20 1.40 P 0.00 0.00 0.00 0.02 -0.01 49 0 0 0 OCT20 1.45 P 0.00 0.00 0.00 0.03 -0.01 51 0 0 0 OCT20 1.50 P 0.00 0.00 0.00 0.04 -0.01 51 0 0 0 OCT20 1.55 P 0.00 0.00 0.00 0.05 -0.02 51 0 0 0 OCT20 1.60 P 0.00 0.00 0.00 0.06 -0.02 50 0 0 0 OCT20 1.65 P 0.00 0.00 0.00 0.07 -0.03 49 0 0 0 OCT20 1.70 P 0.00 0.00 0.00 0.09 -0.03 51 0 0 0 OCT20 1.75 P 0.00 0.00 0.00 0.11 -0.04 51 0 0 0 OCT20 1.80 P 0.00 0.00 0.00 0.13 -0.04 51 0 0 0 OCT20 1.85 P 0.00 0.00 0.00 0.15 -0.04 51 0 0 0 OCT20 1.90 P 0.00 0.00 0.00 0.17 -0.06 50 0 0 0 OCT20 1.95 P 0.00 0.00 0.00 0.19 -0.06 49 0 0 0 OCT20 2.00 P 0.00 0.00 0.00 0.22 -0.06 50 0 0 0 OCT20 2.10 P 0.00 0.00 0.00 0.29 -0.06 53 0 0 0 OCT20 2.20 P 0.00 0.00 0.00 0.36 -0.06 54 0 0 0 OCT20 2.30 P 0.00 0.00 0.00 0.42 -0.08 51 0 0 0 OCT20 2.40 P 0.00 0.00 0.00 0.50 -0.08 52 0 0 0 OCT20 2.50 P 0.00 0.00 0.00 0.58 - 52 0 0 - OCT20 2.60 P 0.00 0.00 0.00 0.66 - 51 0 0 - DEC20 1.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0 DEC20 1.05 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0 DEC20 1.10 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0 DEC20 1.15 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0 DEC20 1.20 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0 DEC20 1.25 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0 DEC20 1.30 P 0.00 0.00 0.00 0.01 -0.01 39 0 0 0 DEC20 1.35 P 0.00 0.00 0.00 0.02 -0.01 42 0 0 0 DEC20 1.40 P 0.00 0.00 0.00 0.03 -0.01 44 0 0 0 DEC20 1.45 P 0.00 0.00 0.00 0.04 -0.01 45 0 0 0 DEC20 1.50 P 0.00 0.00 0.00 0.05 -0.02 44 0 1 0 DEC20 1.55 P 0.00 0.00 0.00 0.07 -0.01 47 0 0 0 DEC20 1.60 P 0.00 0.00 0.00 0.08 -0.02 46 0 300 0 DEC20 1.65 P 0.00 0.00 0.00 0.09 -0.03 45 0 0 0 DEC20 1.70 P 0.00 0.00 0.00 0.11 -0.03 45 0 0 0 DEC20 1.75 P 0.00 0.00 0.00 0.13 -0.03 46 0 0 0 DEC20 1.80 P 0.00 0.00 0.00 0.15 -0.04 45 0 0 0 DEC20 1.85 P 0.00 0.00 0.00 0.17 -0.04 45 0 0 0 DEC20 1.90 P 0.00 0.00 0.00 0.19 -0.05 44 0 0 0 DEC20 1.95 P 0.00 0.00 0.00 0.22 -0.05 45 0 0 0 DEC20 2.00 P 0.00 0.00 0.00 0.24 -0.06 44 0 10 0 DEC20 2.10 P 0.00 0.00 0.00 0.31 -0.05 46 0 0 0 DEC20 2.20 P 0.00 0.00 0.00 0.37 -0.07 45 0 30 0 DEC20 2.30 P 0.00 0.00 0.00 0.44 -0.07 45 0 7 0 DEC20 2.40 P 0.00 0.00 0.00 0.52 -0.08 46 0 10 0 DEC20 2.50 P 0.00 0.00 0.00 0.60 -0.08 47 0 302 0 DEC20 2.60 P 0.00 0.00 0.00 0.68 -0.09 46 0 12 0 DEC20 2.70 P 0.00 0.00 0.00 0.76 -0.10 45 0 0 0 DEC20 2.80 P 0.00 0.00 0.00 0.85 -0.10 46 0 6 0 DEC20 2.90 P 0.00 0.00 0.00 0.94 -0.11 46 0 0 0 DEC20 3.00 P 0.00 0.00 0.00 1.03 -0.11 45 0 0 0 DEC20 3.10 P 0.00 0.00 0.00 1.12 -0.12 44 0 0 0 DEC20 3.20 P 0.00 0.00 0.00 1.22 -0.12 46 0 0 0 DEC20 3.30 P 0.00 0.00 0.00 1.31 -0.12 44 0 0 0 DEC20 3.40 P 0.00 0.00 0.00 1.41 -0.12 46 0 0 0 DEC20 3.50 P 0.00 0.00 0.00 1.51 -0.12 47 0 0 0 DEC20 3.60 P 0.00 0.00 0.00 1.61 -0.12 49 0 0 0 DEC20 3.70 P 0.00 0.00 0.00 1.70 -0.13 0 0 0 0 MAR21 1.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0 MAR21 1.05 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0 MAR21 1.10 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0 MAR21 1.15 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0 MAR21 1.20 P 0.00 0.00 0.00 0.01 -0.01 36 0 0 0 MAR21 1.25 P 0.00 0.00 0.00 0.02 -0.01 40 0 0 0 MAR21 1.30 P 0.00 0.00 0.00 0.03 -0.01 41 0 0 0 MAR21 1.35 P 0.00 0.00 0.00 0.04 -0.02 42 0 0 0 MAR21 1.40 P 0.00 0.00 0.00 0.05 -0.02 42 0 0 0 MAR21 1.45 P 0.00 0.00 0.00 0.06 -0.03 42 0 0 0 MAR21 1.50 P 0.00 0.00 0.00 0.07 -0.03 41 0 1 0 MAR21 1.55 P 0.00 0.00 0.00 0.09 -0.02 43 0 5 0 MAR21 1.60 P 0.00 0.00 0.00 0.10 -0.03 42 0 40 0 MAR21 1.65 P 0.00 0.00 0.00 0.12 -0.04 42 0 41 0 MAR21 1.70 P 0.00 0.00 0.00 0.14 -0.04 42 0 0 0 MAR21 1.75 P 0.00 0.00 0.00 0.16 -0.04 42 0 0 0 MAR21 1.80 P 0.17 0.17 0.17 0.17 -0.06 40 20 20 +20 MAR21 1.85 P 0.00 0.00 0.00 0.20 -0.05 42 0 0 0 MAR21 1.90 P 0.00 0.00 0.00 0.22 -0.06 41 0 0 0 MAR21 1.95 P 0.00 0.00 0.00 0.25 -0.06 41 0 0 0 MAR21 2.00 P 0.00 0.00 0.00 0.27 -0.07 40 0 50 0 MAR21 2.10 P 0.00 0.00 0.00 0.33 -0.08 40 0 0 0 MAR21 2.20 P 0.00 0.00 0.00 0.40 -0.08 41 0 2 0 MAR21 2.30 P 0.00 0.00 0.00 0.47 -0.08 42 0 0 0 MAR21 2.40 P 0.00 0.00 0.00 0.54 -0.09 41 0 0 0 MAR21 2.50 P 0.00 0.00 0.00 0.62 -0.09 42 0 0 0 MAR21 2.60 P 0.00 0.00 0.00 0.70 -0.10 41 0 0 0 MAR21 2.70 P 0.00 0.00 0.00 0.78 -0.10 41 0 0 0 MAR21 2.80 P 0.00 0.00 0.00 0.87 -0.10 42 0 0 0 MAR21 2.90 P 0.00 0.00 0.00 0.96 -0.11 42 0 0 0 MAR21 3.00 P 0.00 0.00 0.00 1.05 -0.11 42 0 0 0 JUN21 1.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0 JUN21 1.05 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0 JUN21 1.10 P 0.00 0.00 0.00 0.01 -0.01 36 0 0 0 JUN21 1.15 P 0.00 0.00 0.00 0.01 -0.02 34 0 0 0 JUN21 1.20 P 0.00 0.00 0.00 0.02 -0.02 37 0 0 0 JUN21 1.25 P 0.00 0.00 0.00 0.03 -0.02 38 0 0 0 JUN21 1.30 P 0.00 0.00 0.00 0.04 -0.02 39 0 0 0 JUN21 1.35 P 0.00 0.00 0.00 0.05 -0.02 39 0 0 0 JUN21 1.40 P 0.00 0.00 0.00 0.06 -0.03 39 0 5 0 JUN21 1.45 P 0.00 0.00 0.00 0.08 -0.02 41 0 0 0 JUN21 1.50 P 0.00 0.00 0.00 0.09 -0.03 40 0 0 0 JUN21 1.55 P 0.00 0.00 0.00 0.10 -0.04 39 0 0 0 JUN21 1.60 P 0.00 0.00 0.00 0.12 -0.04 39 0 0 0 JUN21 1.65 P 0.00 0.00 0.00 0.14 -0.04 40 0 0 0 JUN21 1.70 P 0.00 0.00 0.00 0.16 -0.05 40 0 24 0 JUN21 1.75 P 0.00 0.00 0.00 0.18 -0.05 39 0 11 0 JUN21 1.80 P 0.00 0.00 0.00 0.20 -0.06 39 0 0 0 JUN21 1.85 P 0.00 0.00 0.00 0.22 -0.06 39 0 0 0 JUN21 1.90 P 0.00 0.00 0.00 0.25 -0.06 39 0 0 0 JUN21 1.95 P 0.00 0.00 0.00 0.27 -0.07 38 0 0 0 JUN21 2.00 P 0.00 0.00 0.00 0.30 -0.07 39 0 4 0 JUN21 2.10 P 0.00 0.00 0.00 0.36 -0.08 39 0 0 0 JUN21 2.20 P 0.00 0.00 0.00 0.43 -0.07 40 0 0 0 JUN21 2.30 P 0.00 0.00 0.00 0.50 -0.08 40 0 0 0 JUN21 2.40 P 0.00 0.00 0.00 0.57 -0.09 40 0 0 0 JUN21 2.50 P 0.00 0.00 0.00 0.65 - 40 0 0 - JUN21 2.60 P 0.00 0.00 0.00 0.72 - 39 0 0 - TOTAL PUT 707 3,768 +677 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$ 55.06 JUL20 32.00 C 0.00 0.00 0.00 23.07 +1.30 66 0 0 0 JUL20 33.00 C 0.00 0.00 0.00 22.07 +1.30 0 0 0 0 JUL20 34.00 C 0.00 0.00 0.00 21.07 +1.30 0 0 0 0 JUL20 35.00 C 0.00 0.00 0.00 20.07 +1.30 0 0 0 0 JUL20 36.00 C 0.00 0.00 0.00 19.07 +1.30 0 0 0 0 JUL20 37.00 C 0.00 0.00 0.00 18.07 +1.30 0 0 4 0 JUL20 38.00 C 0.00 0.00 0.00 17.07 +1.30 0 0 0 0 JUL20 39.00 C 0.00 0.00 0.00 16.07 +1.30 0 0 0 0 JUL20 40.00 C 0.00 0.00 0.00 15.07 +1.30 0 0 0 0 JUL20 41.00 C 0.00 0.00 0.00 14.07 +1.30 0 0 151 0 JUL20 42.00 C 0.00 0.00 0.00 13.07 +1.30 0 0 0 0 JUL20 43.00 C 12.00 12.00 12.00 12.07 +1.29 0 1 50 -1 JUL20 44.00 C 0.00 0.00 0.00 11.07 +1.29 0 0 179 0 JUL20 45.00 C 0.00 0.00 0.00 10.08 +1.29 36 0 301 0 JUL20 46.00 C 0.00 0.00 0.00 9.08 +1.27 32 0 397 0 JUL20 47.00 C 0.00 0.00 0.00 8.10 +1.25 35 0 143 0 JUL20 48.00 C 0.00 0.00 0.00 7.12 +1.20 34 0 167 0 JUL20 49.00 C 5.80 5.80 5.75 6.17 +1.14 34 2 335 -2 JUL20 50.00 C 4.60 5.50 4.60 5.26 +1.07 34 5 468 -2 JUL20 52.50 C 0.00 0.00 0.00 3.23 +0.87 34 0 450 0 JUL20 55.00 C 1.38 1.70 1.38 1.71 +0.51 34 57 394 +40 JUL20 57.50 C 0.87 1.02 0.82 0.81 +0.25 34 120 98 -59 JUL20 60.00 C 0.58 0.65 0.51 0.32 +0.10 34 119 119 +78 JUL20 62.50 C 0.30 0.37 0.29 0.11 +0.03 34 74 47 +12 JUL20 65.00 C 0.15 0.18 0.15 0.04 +0.01 35 105 135 +105 JUL20 67.50 C 0.08 0.08 0.08 0.01 0.00 35 2 32 +2 JUL20 70.00 C 0.04 0.04 0.04 0.01 0.00 40 5 5 +5 JUL20 72.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0 JUL20 75.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0 JUL20 77.50 C 0.00 0.00 0.00 0.01 - 54 0 0 - AUG20 32.00 C 0.00 0.00 0.00 23.07 +1.30 49 0 0 0 AUG20 33.00 C 0.00 0.00 0.00 22.07 +1.30 0 0 0 0 AUG20 34.00 C 0.00 0.00 0.00 21.07 +1.30 0 0 0 0 AUG20 35.00 C 0.00 0.00 0.00 20.07 +1.30 0 0 0 0 AUG20 36.00 C 0.00 0.00 0.00 19.07 +1.30 0 0 0 0 AUG20 37.00 C 0.00 0.00 0.00 18.07 +1.30 0 0 0 0 AUG20 38.00 C 0.00 0.00 0.00 17.07 +1.30 0 0 0 0 AUG20 39.00 C 0.00 0.00 0.00 16.07 +1.30 0 0 0 0 AUG20 40.00 C 0.00 0.00 0.00 15.07 +1.30 0 0 0 0 AUG20 41.00 C 0.00 0.00 0.00 14.07 +1.30 0 0 140 0 AUG20 42.00 C 0.00 0.00 0.00 13.07 +1.29 0 0 0 0 AUG20 43.00 C 0.00 0.00 0.00 12.07 +1.29 0 0 234 0 AUG20 44.00 C 0.00 0.00 0.00 11.08 +1.29 31 0 184 0 AUG20 45.00 C 9.60 9.60 9.60 10.09 +1.28 31 1 181 0 AUG20 46.00 C 0.00 0.00 0.00 9.11 +1.25 30 0 83 0 AUG20 47.00 C 0.00 0.00 0.00 8.15 +1.21 30 0 201 0 AUG20 48.00 C 0.00 0.00 0.00 7.22 +1.16 30 500 910 0 AUG20 49.00 C 0.00 0.00 0.00 6.33 +1.09 30 0 600 0 AUG20 50.00 C 4.50 4.50 4.50 5.50 +1.02 30 1 447 0 AUG20 52.50 C 0.00 0.00 0.00 3.70 +0.88 30 0 242 0 AUG20 55.00 C 1.91 2.20 1.87 2.26 +0.55 29 58 554 +3 AUG20 57.50 C 1.31 1.48 1.20 1.42 +0.41 31 144 555 0 AUG20 60.00 C 0.98 1.00 0.95 0.78 +0.24 31 35 331 -28 AUG20 62.50 C 0.61 0.73 0.61 0.40 +0.14 30 39 423 +5 AUG20 65.00 C 0.40 0.50 0.40 0.19 +0.07 30 21 90 0 AUG20 67.50 C 0.25 0.26 0.25 0.09 +0.03 31 46 46 +46 AUG20 70.00 C 0.16 0.16 0.16 0.04 +0.01 31 30 30 +30 AUG20 72.50 C 0.00 0.00 0.00 0.02 +0.01 31 0 0 0 AUG20 75.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0 AUG20 77.50 C 0.00 0.00 0.00 0.01 - 35 0 0 - SEP20 30.00 C 0.00 0.00 0.00 25.07 +1.30 56 0 0 0 SEP20 31.00 C 0.00 0.00 0.00 24.07 +1.30 52 0 0 0 SEP20 32.00 C 0.00 0.00 0.00 23.07 +1.30 48 0 0 0 SEP20 33.00 C 0.00 0.00 0.00 22.07 +1.30 0 0 0 0 SEP20 34.00 C 0.00 0.00 0.00 21.07 +1.30 0 0 0 0 SEP20 35.00 C 0.00 0.00 0.00 20.07 +1.30 0 0 0 0 SEP20 36.00 C 0.00 0.00 0.00 19.07 +1.30 0 0 0 0 SEP20 37.00 C 0.00 0.00 0.00 18.07 +1.30 0 0 0 0 SEP20 38.00 C 0.00 0.00 0.00 17.07 +1.30 0 0 0 0 SEP20 39.00 C 0.00 0.00 0.00 16.07 +1.30 0 0 0 0 SEP20 40.00 C 0.00 0.00 0.00 15.07 +1.30 0 0 0 0 SEP20 41.00 C 0.00 0.00 0.00 14.07 +1.29 0 0 0 0 SEP20 42.00 C 0.00 0.00 0.00 13.07 +1.29 0 0 0 0 SEP20 43.00 C 0.00 0.00 0.00 12.08 +1.29 28 0 1 0 SEP20 44.00 C 0.00 0.00 0.00 11.09 +1.27 28 0 3 0 SEP20 45.00 C 9.10 9.10 9.10 10.12 +1.25 28 1 3 -1 SEP20 46.00 C 0.00 0.00 0.00 9.17 +1.22 28 0 54 0 SEP20 47.00 C 0.00 0.00 0.00 8.26 +1.18 28 0 213 0 SEP20 48.00 C 0.00 0.00 0.00 7.38 +1.11 28 0 311 0 SEP20 49.00 C 0.00 0.00 0.00 6.56 +1.05 28 0 31 0 SEP20 50.00 C 0.00 0.00 0.00 5.80 +1.13 28 0 327 0 SEP20 52.50 C 0.00 0.00 0.00 4.14 +0.92 28 0 218 0 SEP20 55.00 C 2.27 2.55 2.27 2.74 +0.63 27 33 445 +20 SEP20 57.50 C 1.65 1.65 1.65 1.81 +0.49 28 32 351 +12 SEP20 60.00 C 1.07 1.07 1.07 1.18 +0.34 28 550 612 +550 SEP20 62.50 C 0.00 0.00 0.00 0.70 +0.22 28 0 46 0 SEP20 65.00 C 0.54 0.54 0.51 0.40 +0.14 28 100 67 -71 SEP20 67.50 C 0.43 0.45 0.43 0.22 +0.08 28 29 53 +2 SEP20 70.00 C 0.31 0.31 0.31 0.12 +0.05 28 35 74 +35 SEP20 72.50 C 0.00 0.00 0.00 0.06 +0.02 28 0 0 0 SEP20 75.00 C 0.00 0.00 0.00 0.03 +0.01 28 0 0 0 SEP20 77.50 C 0.00 0.00 0.00 0.02 - 29 0 0 - OCT20 37.00 C 0.00 0.00 0.00 18.07 +1.30 0 0 0 0 OCT20 38.00 C 0.00 0.00 0.00 17.07 +1.30 0 0 0 0 OCT20 39.00 C 0.00 0.00 0.00 16.07 +1.30 0 0 0 0 OCT20 40.00 C 0.00 0.00 0.00 15.07 +1.30 0 0 0 0 OCT20 41.00 C 0.00 0.00 0.00 14.07 +1.29 0 0 0 0 OCT20 42.00 C 0.00 0.00 0.00 13.08 +1.29 27 0 0 0 OCT20 43.00 C 0.00 0.00 0.00 12.10 +1.29 28 0 52 0 OCT20 44.00 C 0.00 0.00 0.00 11.13 +1.27 27 0 22 0 OCT20 45.00 C 0.00 0.00 0.00 10.19 +1.25 27 0 0 0 OCT20 46.00 C 0.00 0.00 0.00 9.29 +1.22 27 0 39 0 OCT20 47.00 C 0.00 0.00 0.00 8.43 +1.19 27 0 35 0 OCT20 48.00 C 0.00 0.00 0.00 7.62 +1.15 27 0 0 0 OCT20 49.00 C 0.00 0.00 0.00 6.85 +1.11 27 0 0 0 OCT20 50.00 C 0.00 0.00 0.00 6.13 +1.06 27 0 190 0 OCT20 52.50 C 0.00 0.00 0.00 4.55 +0.93 27 0 25 0 OCT20 55.00 C 2.64 2.84 2.64 3.16 +0.76 27 108 256 -5 OCT20 57.50 C 0.00 0.00 0.00 2.19 +0.60 27 0 30 0 OCT20 60.00 C 1.22 1.50 1.22 1.53 +0.47 28 195 242 +130 OCT20 62.50 C 1.14 1.15 1.10 1.01 +0.35 28 110 142 +65 OCT20 65.00 C 0.00 0.00 0.00 0.64 +0.25 28 0 0 0 OCT20 67.50 C 0.65 0.65 0.61 0.39 +0.17 28 130 120 +120 OCT20 70.00 C 0.00 0.00 0.00 0.23 +0.10 28 0 35 0 OCT20 72.50 C 0.00 0.00 0.00 0.14 +0.07 28 0 0 0 OCT20 75.00 C 0.00 0.00 0.00 0.08 +0.04 28 0 0 0 OCT20 77.50 C 0.00 0.00 0.00 0.05 - 28 0 0 - DEC20 30.00 C 0.00 0.00 0.00 25.07 +1.30 43 0 0 0 DEC20 31.00 C 0.00 0.00 0.00 24.07 +1.30 41 0 0 0 DEC20 32.00 C 0.00 0.00 0.00 23.07 +1.30 39 0 0 0 DEC20 33.00 C 0.00 0.00 0.00 22.07 +1.30 36 0 0 0 DEC20 34.00 C 0.00 0.00 0.00 21.07 +1.30 33 0 0 0 DEC20 35.00 C 0.00 0.00 0.00 20.07 +1.30 0 0 0 0 DEC20 36.00 C 0.00 0.00 0.00 19.07 +1.30 0 0 0 0 DEC20 37.00 C 0.00 0.00 0.00 18.07 +1.30 0 0 0 0 DEC20 38.00 C 0.00 0.00 0.00 17.07 +1.30 0 0 0 0 DEC20 39.00 C 0.00 0.00 0.00 16.08 +1.30 28 0 0 0 DEC20 40.00 C 0.00 0.00 0.00 15.09 +1.30 27 0 0 0 DEC20 41.00 C 0.00 0.00 0.00 14.11 +1.28 27 0 0 0 DEC20 42.00 C 0.00 0.00 0.00 13.16 +1.27 27 0 5 0 DEC20 43.00 C 0.00 0.00 0.00 12.24 +1.26 27 0 3 0 DEC20 44.00 C 0.00 0.00 0.00 11.36 +1.24 27 0 3 0 DEC20 45.00 C 0.00 0.00 0.00 10.50 +1.21 27 0 10 0 DEC20 46.00 C 0.00 0.00 0.00 9.70 +1.20 27 0 28 0 DEC20 47.00 C 0.00 0.00 0.00 8.91 +1.16 27 0 6 0 DEC20 48.00 C 0.00 0.00 0.00 8.18 +1.15 27 0 0 0 DEC20 49.00 C 0.00 0.00 0.00 7.46 +1.09 27 0 9 0 DEC20 50.00 C 0.00 0.00 0.00 6.80 +1.06 27 0 3 0 DEC20 52.50 C 0.00 0.00 0.00 5.29 +0.94 27 0 0 0 DEC20 55.00 C 0.00 0.00 0.00 3.92 +0.81 26 0 3 0 DEC20 57.50 C 0.00 0.00 0.00 2.94 +0.70 26 0 43 0 DEC20 60.00 C 1.99 1.99 1.99 2.16 +0.57 26 3 31 0 DEC20 62.50 C 0.00 0.00 0.00 1.55 +0.45 27 0 0 0 DEC20 65.00 C 1.16 1.16 1.16 1.16 +0.39 27 1 1 +1 DEC20 67.50 C 0.00 0.00 0.00 0.81 +0.28 27 0 83 0 DEC20 70.00 C 0.00 0.00 0.00 0.56 +0.21 27 0 0 0 DEC20 72.50 C 0.00 0.00 0.00 0.38 +0.16 27 0 0 0 DEC20 75.00 C 0.00 0.00 0.00 0.25 +0.11 27 0 0 0 DEC20 77.50 C 0.00 0.00 0.00 0.17 - 27 0 0 - MAR21 30.00 C 0.00 0.00 0.00 25.07 +1.30 36 0 0 0 MAR21 31.00 C 0.00 0.00 0.00 24.07 +1.30 34 0 0 0 MAR21 32.00 C 0.00 0.00 0.00 23.07 +1.30 32 0 0 0 MAR21 33.00 C 0.00 0.00 0.00 22.07 +1.30 30 0 0 0 MAR21 34.00 C 0.00 0.00 0.00 21.07 +1.30 28 0 0 0 MAR21 35.00 C 0.00 0.00 0.00 20.07 +1.30 26 0 0 0 MAR21 36.00 C 0.00 0.00 0.00 19.07 +1.30 25 0 0 0 MAR21 37.00 C 0.00 0.00 0.00 18.07 +1.29 0 0 0 0 MAR21 38.00 C 0.00 0.00 0.00 17.09 +1.29 25 0 0 0 MAR21 39.00 C 0.00 0.00 0.00 16.12 +1.28 25 0 0 0 MAR21 40.00 C 0.00 0.00 0.00 15.17 +1.25 25 0 0 0 MAR21 41.00 C 0.00 0.00 0.00 14.26 +1.24 25 0 0 0 MAR21 42.00 C 0.00 0.00 0.00 13.37 +1.22 25 0 0 0 MAR21 43.00 C 0.00 0.00 0.00 12.52 +1.21 25 0 11 0 MAR21 44.00 C 0.00 0.00 0.00 11.68 +1.17 25 0 0 0 MAR21 45.00 C 0.00 0.00 0.00 10.89 +1.17 25 0 0 0 MAR21 46.00 C 0.00 0.00 0.00 10.10 +1.11 25 0 0 0 MAR21 47.00 C 0.00 0.00 0.00 9.37 +1.11 25 0 0 0 MAR21 48.00 C 0.00 0.00 0.00 8.64 +1.04 25 0 0 0 MAR21 49.00 C 0.00 0.00 0.00 7.98 +1.04 25 0 0 0 MAR21 50.00 C 0.00 0.00 0.00 7.33 +0.98 25 0 0 0 MAR21 52.50 C 0.00 0.00 0.00 5.87 +0.87 25 0 0 0 MAR21 55.00 C 0.00 0.00 0.00 4.50 +0.75 24 0 0 0 MAR21 57.50 C 0.00 0.00 0.00 3.51 +0.65 24 0 3 0 MAR21 60.00 C 0.00 0.00 0.00 2.69 +0.54 24 0 0 0 MAR21 62.50 C 0.00 0.00 0.00 2.04 +0.45 24 0 0 0 MAR21 65.00 C 0.00 0.00 0.00 1.52 +0.32 24 0 0 0 MAR21 67.50 C 1.16 1.16 1.16 1.14 +0.27 25 20 20 +20 MAR21 70.00 C 0.00 0.00 0.00 0.88 +0.26 25 0 0 0 MAR21 72.50 C 0.00 0.00 0.00 0.63 +0.18 25 0 0 0 MAR21 75.00 C 0.00 0.00 0.00 0.46 +0.15 25 0 0 0 MAR21 77.50 C 0.00 0.00 0.00 0.33 - 25 0 0 - JUN21 33.00 C 0.00 0.00 0.00 22.07 +1.30 25 0 0 0 JUN21 34.00 C 0.00 0.00 0.00 21.07 +1.29 0 0 0 0 JUN21 35.00 C 0.00 0.00 0.00 20.08 +1.29 25 0 0 0 JUN21 36.00 C 0.00 0.00 0.00 19.11 +1.28 25 0 0 0 JUN21 37.00 C 0.00 0.00 0.00 18.15 +1.26 24 0 1 0 JUN21 38.00 C 0.00 0.00 0.00 17.22 +1.24 24 0 0 0 JUN21 39.00 C 0.00 0.00 0.00 16.32 +1.22 24 0 0 0 JUN21 40.00 C 0.00 0.00 0.00 15.44 +1.22 24 0 0 0 JUN21 41.00 C 0.00 0.00 0.00 14.57 +1.18 24 0 0 0 JUN21 42.00 C 0.00 0.00 0.00 13.73 +1.17 24 0 0 0 JUN21 43.00 C 0.00 0.00 0.00 12.91 +1.13 24 0 0 0 JUN21 44.00 C 0.00 0.00 0.00 12.13 +1.13 24 0 0 0 JUN21 45.00 C 0.00 0.00 0.00 11.35 +1.07 24 0 0 0 JUN21 46.00 C 0.00 0.00 0.00 10.63 +1.08 24 0 0 0 JUN21 47.00 C 0.00 0.00 0.00 9.91 +1.02 24 0 0 0 JUN21 48.00 C 0.00 0.00 0.00 9.24 +1.00 24 0 0 0 JUN21 49.00 C 0.00 0.00 0.00 8.59 +0.96 24 0 0 0 JUN21 50.00 C 0.00 0.00 0.00 7.97 +0.91 24 0 0 0 JUN21 52.50 C 0.00 0.00 0.00 6.57 +0.82 24 0 0 0 JUN21 55.00 C 4.00 4.00 4.00 5.19 +0.56 24 1 10 +1 JUN21 57.50 C 0.00 0.00 0.00 4.18 +0.49 24 0 0 0 JUN21 60.00 C 0.00 0.00 0.00 3.35 +0.44 24 0 0 0 JUN21 62.50 C 0.00 0.00 0.00 2.66 +0.38 24 0 0 0 JUN21 65.00 C 1.58 1.58 1.58 2.10 +0.35 24 3 3 +3 JUN21 67.50 C 0.00 0.00 0.00 1.64 +0.28 24 0 0 0 JUN21 70.00 C 1.00 1.00 1.00 1.26 +0.22 24 25 25 +25 JUN21 72.50 C 0.00 0.00 0.00 1.01 +0.22 24 0 0 0 JUN21 75.00 C 0.00 0.00 0.00 0.77 +0.18 24 0 0 0 JUN21 77.50 C 0.00 0.00 0.00 0.58 - 24 0 0 - TOTAL CALL 2,741 13,024 +1,141 JUL20 32.00 P 0.00 0.00 0.00 0.01 0.00 84 0 733 0 JUL20 33.00 P 0.00 0.00 0.00 0.01 0.00 79 0 360 0 JUL20 34.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0 JUL20 35.00 P 0.00 0.00 0.00 0.01 0.00 71 0 118 0 JUL20 36.00 P 0.00 0.00 0.00 0.01 0.00 67 0 30 0 JUL20 37.00 P 0.00 0.00 0.00 0.01 0.00 62 0 31 0 JUL20 38.00 P 0.00 0.00 0.00 0.01 0.00 58 0 38 0 JUL20 39.00 P 0.00 0.00 0.00 0.01 0.00 55 0 64 0 JUL20 40.00 P 0.00 0.00 0.00 0.01 0.00 51 0 148 0 JUL20 41.00 P 0.00 0.00 0.00 0.01 0.00 47 0 211 0 JUL20 42.00 P 0.00 0.00 0.00 0.01 0.00 43 0 1,288 0 JUL20 43.00 P 0.00 0.00 0.00 0.01 0.00 40 0 155 0 JUL20 44.00 P 0.00 0.00 0.00 0.01 -0.01 36 0 260 0 JUL20 45.00 P 0.00 0.00 0.00 0.02 -0.03 36 0 117 0 JUL20 46.00 P 0.00 0.00 0.00 0.03 -0.06 34 0 140 0 JUL20 47.00 P 0.19 0.19 0.16 0.06 -0.09 34 69 343 0 JUL20 48.00 P 0.25 0.26 0.25 0.11 -0.13 34 50 294 +18 JUL20 49.00 P 0.00 0.00 0.00 0.19 -0.22 34 0 180 0 JUL20 50.00 P 0.51 0.53 0.40 0.32 -0.27 34 82 69 -45 JUL20 52.50 P 1.26 1.26 0.96 0.92 -0.49 34 118 351 +1 JUL20 55.00 P 0.00 0.00 0.00 1.98 -0.88 34 0 96 0 JUL20 57.50 P 0.00 0.00 0.00 3.61 -1.08 34 0 0 0 JUL20 60.00 P 0.00 0.00 0.00 5.66 -1.20 34 0 200 0 JUL20 62.50 P 0.00 0.00 0.00 7.96 -1.27 34 0 306 0 JUL20 65.00 P 0.00 0.00 0.00 10.39 -1.29 34 0 300 0 JUL20 67.50 P 0.00 0.00 0.00 12.87 -1.29 35 0 0 0 JUL20 70.00 P 0.00 0.00 0.00 15.36 -1.30 35 0 0 0 JUL20 72.50 P 0.00 0.00 0.00 17.86 -1.30 40 0 0 0 JUL20 75.00 P 0.00 0.00 0.00 20.36 -1.29 45 0 0 0 JUL20 77.50 P 0.00 0.00 0.00 22.86 - 51 0 0 - AUG20 32.00 P 0.00 0.00 0.00 0.01 0.00 54 0 132 0 AUG20 33.00 P 0.00 0.00 0.00 0.01 0.00 51 0 150 0 AUG20 34.00 P 0.00 0.00 0.00 0.01 0.00 48 0 55 0 AUG20 35.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0 AUG20 36.00 P 0.00 0.00 0.00 0.01 0.00 43 0 110 0 AUG20 37.00 P 0.00 0.00 0.00 0.01 0.00 40 0 31 0 AUG20 38.00 P 0.00 0.00 0.00 0.01 0.00 38 0 34 0 AUG20 39.00 P 0.00 0.00 0.00 0.01 0.00 35 0 86 0 AUG20 40.00 P 0.00 0.00 0.00 0.01 0.00 33 0 79 0 AUG20 41.00 P 0.00 0.00 0.00 0.01 -0.01 30 0 89 0 AUG20 42.00 P 0.00 0.00 0.00 0.02 -0.02 31 0 264 0 AUG20 43.00 P 0.00 0.00 0.00 0.04 -0.03 31 0 275 0 AUG20 44.00 P 0.21 0.21 0.21 0.06 -0.05 30 10 337 -5 AUG20 45.00 P 0.28 0.28 0.28 0.10 -0.08 30 30 576 0 AUG20 46.00 P 0.34 0.34 0.34 0.16 -0.11 30 67 259 0 AUG20 47.00 P 0.00 0.00 0.00 0.25 -0.15 30 0 283 0 AUG20 48.00 P 0.54 0.54 0.54 0.38 -0.20 31 1 96 +1 AUG20 49.00 P 0.00 0.00 0.00 0.54 -0.26 31 0 60 0 AUG20 50.00 P 0.93 0.93 0.93 0.75 -0.30 31 50 236 +50 AUG20 52.50 P 1.71 1.71 1.71 1.54 -0.45 31 8 210 0 AUG20 55.00 P 0.00 0.00 0.00 2.65 -0.84 30 0 121 0 AUG20 57.50 P 0.00 0.00 0.00 4.20 -0.92 30 0 0 0 AUG20 60.00 P 0.00 0.00 0.00 6.08 -1.07 30 0 0 0 AUG20 62.50 P 0.00 0.00 0.00 8.22 -1.17 30 0 0 0 AUG20 65.00 P 0.00 0.00 0.00 10.52 -1.24 30 0 0 0 AUG20 67.50 P 0.00 0.00 0.00 12.93 -1.27 30 0 0 0 AUG20 70.00 P 0.00 0.00 0.00 15.38 -1.29 30 0 0 0 AUG20 72.50 P 0.00 0.00 0.00 17.86 -1.30 28 0 0 0 AUG20 75.00 P 0.00 0.00 0.00 20.36 -1.30 32 0 0 0 AUG20 77.50 P 0.00 0.00 0.00 22.86 - 35 0 0 - SEP20 30.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0 SEP20 31.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0 SEP20 32.00 P 0.00 0.00 0.00 0.01 0.00 42 0 30 0 SEP20 33.00 P 0.00 0.00 0.00 0.01 0.00 40 0 225 0 SEP20 34.00 P 0.00 0.00 0.00 0.01 0.00 38 0 145 0 SEP20 35.00 P 0.00 0.00 0.00 0.01 0.00 36 0 126 0 SEP20 36.00 P 0.00 0.00 0.00 0.01 0.00 34 0 10 0 SEP20 37.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0 SEP20 38.00 P 0.00 0.00 0.00 0.01 0.00 29 0 62 0 SEP20 39.00 P 0.00 0.00 0.00 0.02 0.00 30 0 101 0 SEP20 40.00 P 0.00 0.00 0.00 0.03 -0.01 29 0 479 0 SEP20 41.00 P 0.25 0.25 0.25 0.04 -0.02 28 3 198 +3 SEP20 42.00 P 0.00 0.00 0.00 0.07 -0.03 29 0 447 0 SEP20 43.00 P 0.00 0.00 0.00 0.10 -0.05 28 0 284 0 SEP20 44.00 P 0.00 0.00 0.00 0.15 -0.07 28 0 1,692 0 SEP20 45.00 P 0.48 0.48 0.48 0.23 -0.10 28 2 450 0 SEP20 46.00 P 0.00 0.00 0.00 0.33 -0.13 28 0 169 0 SEP20 47.00 P 0.00 0.00 0.00 0.47 -0.17 28 0 203 0 SEP20 48.00 P 0.86 0.86 0.86 0.63 -0.22 28 1 11 +1 SEP20 49.00 P 1.04 1.13 1.03 0.84 -0.28 28 78 153 +63 SEP20 50.00 P 1.32 1.32 1.32 1.11 -0.33 29 30 217 +30 SEP20 52.50 P 2.20 2.20 2.16 1.99 -0.50 29 17 146 -17 SEP20 55.00 P 0.00 0.00 0.00 3.11 -0.77 28 0 181 0 SEP20 57.50 P 0.00 0.00 0.00 4.62 -0.84 28 0 30 0 SEP20 60.00 P 0.00 0.00 0.00 6.44 -0.97 28 0 0 0 SEP20 62.50 P 0.00 0.00 0.00 8.47 -1.09 28 0 0 0 SEP20 65.00 P 0.00 0.00 0.00 10.69 -1.17 28 0 0 0 SEP20 67.50 P 0.00 0.00 0.00 13.02 -1.23 28 0 0 0 SEP20 70.00 P 0.00 0.00 0.00 15.43 -1.26 28 0 0 0 SEP20 72.50 P 0.00 0.00 0.00 17.89 -1.28 28 0 0 0 SEP20 75.00 P 0.00 0.00 0.00 20.37 -1.29 29 0 0 0 SEP20 77.50 P 0.00 0.00 0.00 22.86 - 29 0 0 - OCT20 37.00 P 0.00 0.00 0.00 0.01 0.00 27 0 80 0 OCT20 38.00 P 0.00 0.00 0.00 0.02 0.00 27 0 0 0 OCT20 39.00 P 0.00 0.00 0.00 0.03 -0.01 27 0 0 0 OCT20 40.00 P 0.00 0.00 0.00 0.06 0.00 28 0 0 0 OCT20 41.00 P 0.00 0.00 0.00 0.09 -0.01 28 0 30 0 OCT20 42.00 P 0.00 0.00 0.00 0.14 -0.01 28 0 0 0 OCT20 43.00 P 0.00 0.00 0.00 0.20 -0.03 28 0 20 0 OCT20 44.00 P 0.00 0.00 0.00 0.27 -0.06 28 0 60 0 OCT20 45.00 P 0.00 0.00 0.00 0.38 -0.07 28 0 83 0 OCT20 46.00 P 0.00 0.00 0.00 0.52 -0.09 28 0 110 0 OCT20 47.00 P 0.00 0.00 0.00 0.69 -0.12 28 0 81 0 OCT20 48.00 P 0.00 0.00 0.00 0.90 -0.16 28 0 187 0 OCT20 49.00 P 0.00 0.00 0.00 1.15 -0.19 28 0 165 0 OCT20 50.00 P 0.00 0.00 0.00 1.43 -0.25 28 0 60 0 OCT20 52.50 P 0.00 0.00 0.00 2.38 -0.39 28 0 170 0 OCT20 55.00 P 0.00 0.00 0.00 3.52 -0.51 27 0 39 0 OCT20 57.50 P 0.00 0.00 0.00 5.02 -0.68 27 0 223 0 OCT20 60.00 P 0.00 0.00 0.00 6.76 -0.84 27 0 76 0 OCT20 62.50 P 0.00 0.00 0.00 8.75 -0.96 27 0 0 0 OCT20 65.00 P 0.00 0.00 0.00 10.89 -1.07 27 0 0 0 OCT20 67.50 P 0.00 0.00 0.00 13.16 -1.14 28 0 0 0 OCT20 70.00 P 0.00 0.00 0.00 15.51 -1.21 27 0 0 0 OCT20 72.50 P 0.00 0.00 0.00 17.93 -1.25 27 0 0 0 OCT20 75.00 P 0.00 0.00 0.00 20.39 -1.27 28 0 0 0 OCT20 77.50 P 0.00 0.00 0.00 22.87 - 28 0 0 - DEC20 30.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0 DEC20 31.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0 DEC20 32.00 P 0.00 0.00 0.00 0.01 0.00 29 0 40 0 DEC20 33.00 P 0.00 0.00 0.00 0.01 0.00 27 0 21 0 DEC20 34.00 P 0.00 0.00 0.00 0.02 0.00 28 0 231 0 DEC20 35.00 P 0.00 0.00 0.00 0.03 0.00 28 0 31 0 DEC20 36.00 P 0.00 0.00 0.00 0.04 0.00 27 0 2 0 DEC20 37.00 P 0.00 0.00 0.00 0.06 -0.01 27 0 71 0 DEC20 38.00 P 0.42 0.42 0.42 0.09 -0.01 27 4 14 0 DEC20 39.00 P 0.00 0.00 0.00 0.13 -0.01 27 0 0 0 DEC20 40.00 P 0.00 0.00 0.00 0.18 -0.01 27 0 70 0 DEC20 41.00 P 0.00 0.00 0.00 0.25 -0.02 27 0 95 0 DEC20 42.00 P 0.00 0.00 0.00 0.33 -0.04 27 0 53 0 DEC20 43.00 P 0.00 0.00 0.00 0.45 -0.04 27 0 80 0 DEC20 44.00 P 0.00 0.00 0.00 0.58 -0.07 27 0 754 0 DEC20 45.00 P 0.00 0.00 0.00 0.74 -0.07 27 0 106 0 DEC20 46.00 P 1.21 1.21 1.21 0.94 -0.10 27 2 795 0 DEC20 47.00 P 0.00 0.00 0.00 1.15 -0.12 27 0 5 0 DEC20 48.00 P 0.00 0.00 0.00 1.43 -0.16 27 0 2 0 DEC20 49.00 P 0.00 0.00 0.00 1.72 -0.21 27 0 0 0 DEC20 50.00 P 0.00 0.00 0.00 2.06 -0.25 27 0 3 0 DEC20 52.50 P 0.00 0.00 0.00 3.07 -0.38 28 0 0 0 DEC20 55.00 P 0.00 0.00 0.00 4.23 -0.48 27 0 2 0 DEC20 57.50 P 0.00 0.00 0.00 5.72 -0.59 27 0 0 0 DEC20 60.00 P 0.00 0.00 0.00 7.41 -0.73 27 0 0 0 DEC20 62.50 P 0.00 0.00 0.00 9.29 -0.85 27 0 0 0 DEC20 65.00 P 0.00 0.00 0.00 11.33 -0.95 27 0 0 0 DEC20 67.50 P 0.00 0.00 0.00 13.49 -1.05 27 0 0 0 DEC20 70.00 P 0.00 0.00 0.00 15.76 -1.11 27 0 0 0 DEC20 72.50 P 0.00 0.00 0.00 18.09 -1.18 27 0 0 0 DEC20 75.00 P 0.00 0.00 0.00 20.49 -1.22 27 0 0 0 DEC20 77.50 P 0.00 0.00 0.00 22.92 - 27 0 0 - MAR21 30.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0 MAR21 31.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0 MAR21 32.00 P 0.00 0.00 0.00 0.02 0.00 25 0 0 0 MAR21 33.00 P 0.00 0.00 0.00 0.03 -0.01 25 0 0 0 MAR21 34.00 P 0.00 0.00 0.00 0.04 -0.01 25 0 0 0 MAR21 35.00 P 0.00 0.00 0.00 0.07 0.00 25 0 0 0 MAR21 36.00 P 0.00 0.00 0.00 0.09 -0.02 25 0 0 0 MAR21 37.00 P 0.00 0.00 0.00 0.13 -0.02 25 0 5 0 MAR21 38.00 P 0.00 0.00 0.00 0.18 -0.02 25 0 0 0 MAR21 39.00 P 0.00 0.00 0.00 0.24 -0.03 25 0 0 0 MAR21 40.00 P 0.00 0.00 0.00 0.31 -0.05 25 0 12 0 MAR21 41.00 P 0.00 0.00 0.00 0.41 -0.06 25 0 20 0 MAR21 42.00 P 0.00 0.00 0.00 0.52 -0.08 25 0 0 0 MAR21 43.00 P 0.00 0.00 0.00 0.68 -0.08 25 0 4 0 MAR21 44.00 P 0.00 0.00 0.00 0.84 -0.11 25 0 0 0 MAR21 45.00 P 0.00 0.00 0.00 1.05 -0.11 25 0 0 0 MAR21 46.00 P 0.00 0.00 0.00 1.27 -0.15 25 0 4 0 MAR21 47.00 P 0.00 0.00 0.00 1.54 -0.15 25 0 0 0 MAR21 48.00 P 0.00 0.00 0.00 1.82 -0.26 25 0 2 0 MAR21 49.00 P 0.00 0.00 0.00 2.17 -0.26 25 0 0 0 MAR21 50.00 P 0.00 0.00 0.00 2.52 -0.33 25 0 0 0 MAR21 52.50 P 0.00 0.00 0.00 3.59 -0.44 25 0 0 0 MAR21 55.00 P 0.00 0.00 0.00 4.75 -0.52 25 0 0 0 MAR21 57.50 P 0.00 0.00 0.00 6.21 -0.64 25 0 0 0 MAR21 60.00 P 0.00 0.00 0.00 7.87 -0.74 25 0 0 0 MAR21 62.50 P 0.00 0.00 0.00 9.70 -0.84 25 0 0 0 MAR21 65.00 P 0.00 0.00 0.00 11.67 -0.94 25 0 0 0 MAR21 67.50 P 0.00 0.00 0.00 13.77 -1.02 25 0 0 0 MAR21 70.00 P 0.00 0.00 0.00 15.98 -1.08 25 0 0 0 MAR21 72.50 P 0.00 0.00 0.00 18.26 -1.14 25 0 0 0 MAR21 75.00 P 0.00 0.00 0.00 20.60 -1.19 25 0 0 0 MAR21 77.50 P 0.00 0.00 0.00 22.99 - 25 0 0 - JUN21 33.00 P 0.00 0.00 0.00 0.07 -0.01 24 0 0 0 JUN21 34.00 P 0.00 0.00 0.00 0.10 -0.02 24 0 0 0 JUN21 35.00 P 0.00 0.00 0.00 0.14 -0.03 25 0 0 0 JUN21 36.00 P 0.00 0.00 0.00 0.19 -0.03 25 0 0 0 JUN21 37.00 P 0.00 0.00 0.00 0.24 -0.05 24 0 0 0 JUN21 38.00 P 0.00 0.00 0.00 0.32 -0.06 24 0 0 0 JUN21 39.00 P 0.00 0.00 0.00 0.41 -0.08 24 0 0 0 JUN21 40.00 P 0.00 0.00 0.00 0.52 -0.09 24 0 0 0 JUN21 41.00 P 0.00 0.00 0.00 0.65 -0.12 24 0 4 0 JUN21 42.00 P 0.00 0.00 0.00 0.81 -0.12 24 0 0 0 JUN21 43.00 P 1.38 1.38 1.38 0.98 -0.20 24 2 10 +2 JUN21 44.00 P 0.00 0.00 0.00 1.19 -0.17 24 0 0 0 JUN21 45.00 P 0.00 0.00 0.00 1.45 -0.18 25 0 0 0 JUN21 46.00 P 0.00 0.00 0.00 1.73 -0.23 25 0 0 0 JUN21 47.00 P 0.00 0.00 0.00 2.01 -0.23 25 0 0 0 JUN21 48.00 P 0.00 0.00 0.00 2.35 -0.23 25 0 0 0 JUN21 49.00 P 0.00 0.00 0.00 2.70 -0.27 25 0 0 0 JUN21 50.00 P 0.00 0.00 0.00 3.09 -0.29 25 0 0 0 JUN21 52.50 P 0.00 0.00 0.00 4.21 -0.35 25 0 0 0 JUN21 55.00 P 0.00 0.00 0.00 5.36 -0.58 24 0 0 0 JUN21 57.50 P 0.00 0.00 0.00 6.81 -0.69 24 0 0 0 JUN21 60.00 P 0.00 0.00 0.00 8.44 -0.78 24 0 0 0 JUN21 62.50 P 0.00 0.00 0.00 10.24 -0.84 24 0 0 0 JUN21 65.00 P 0.00 0.00 0.00 12.16 -0.91 24 0 0 0 JUN21 67.50 P 0.00 0.00 0.00 14.19 -0.98 24 0 0 0 JUN21 70.00 P 0.00 0.00 0.00 16.31 -1.06 24 0 0 0 JUN21 72.50 P 0.00 0.00 0.00 18.53 -1.11 24 0 0 0 JUN21 75.00 P 0.00 0.00 0.00 20.82 -1.14 24 0 0 0 JUN21 77.50 P 0.00 0.00 0.00 23.15 - 24 0 0 - TOTAL PUT 624 18,494 +102 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$ 78.85 JUL20 41.00 C 0.00 0.00 0.00 37.87 +0.45 85 0 0 0 JUL20 42.00 C 0.00 0.00 0.00 36.87 +0.45 80 0 0 0 JUL20 43.00 C 0.00 0.00 0.00 35.87 +0.45 75 0 0 0 JUL20 44.00 C 0.00 0.00 0.00 34.87 +0.45 70 0 0 0 JUL20 45.00 C 0.00 0.00 0.00 33.87 +0.45 64 0 0 0 JUL20 46.00 C 0.00 0.00 0.00 32.87 +0.45 0 0 0 0 JUL20 47.00 C 0.00 0.00 0.00 31.87 +0.45 0 0 0 0 JUL20 48.00 C 0.00 0.00 0.00 30.87 +0.45 0 0 0 0 JUL20 49.00 C 0.00 0.00 0.00 29.87 +0.45 0 0 0 0 JUL20 50.00 C 0.00 0.00 0.00 28.87 +0.45 0 0 0 0 JUL20 52.50 C 0.00 0.00 0.00 26.37 +0.45 0 0 0 0 JUL20 55.00 C 0.00 0.00 0.00 23.88 +0.45 53 0 0 0 JUL20 57.50 C 0.00 0.00 0.00 21.38 +0.45 46 0 23 0 JUL20 60.00 C 0.00 0.00 0.00 18.90 +0.46 48 0 39 0 JUL20 62.50 C 0.00 0.00 0.00 16.44 +0.46 47 0 37 0 JUL20 65.00 C 0.00 0.00 0.00 14.03 +0.47 47 0 19 0 JUL20 67.50 C 0.00 0.00 0.00 11.71 +0.48 47 0 25 0 JUL20 70.00 C 0.00 0.00 0.00 9.54 +0.44 47 0 194 0 JUL20 72.50 C 0.00 0.00 0.00 7.55 +0.50 47 0 108 0 JUL20 75.00 C 5.70 5.70 5.50 5.91 +0.54 49 16 222 -1 JUL20 77.50 C 3.53 4.49 3.53 4.36 +0.53 48 48 275 +41 JUL20 80.00 C 2.80 2.92 2.49 3.19 +0.41 48 37 462 +4 JUL20 82.50 C 1.84 2.20 1.78 2.22 +0.34 48 43 62 -10 JUL20 85.00 C 1.45 1.58 1.40 1.50 +0.28 48 11 259 +11 JUL20 87.50 C 0.97 1.30 0.97 0.98 +0.22 48 63 62 +27 JUL20 90.00 C 0.00 0.00 0.00 0.62 +0.16 48 0 136 0 JUL20 92.50 C 0.00 0.00 0.00 0.38 +0.11 48 0 69 0 JUL20 95.00 C 0.38 0.48 0.38 0.23 +0.08 48 26 71 +26 JUL20 97.50 C 0.27 0.43 0.27 0.13 +0.05 48 109 70 +4 JUL20 100.00 C 0.00 0.00 0.00 0.08 +0.03 48 0 358 0 AUG20 46.00 C 0.00 0.00 0.00 32.90 +0.45 46 0 0 0 AUG20 47.00 C 0.00 0.00 0.00 31.90 +0.45 42 0 0 0 AUG20 48.00 C 0.00 0.00 0.00 30.91 +0.45 48 0 0 0 AUG20 49.00 C 0.00 0.00 0.00 29.91 +0.45 46 0 0 0 AUG20 50.00 C 0.00 0.00 0.00 28.92 +0.45 48 0 0 0 AUG20 52.50 C 0.00 0.00 0.00 26.45 +0.46 48 0 0 0 AUG20 55.00 C 0.00 0.00 0.00 24.00 +0.46 48 0 0 0 AUG20 57.50 C 0.00 0.00 0.00 21.59 +0.47 48 0 0 0 AUG20 60.00 C 0.00 0.00 0.00 19.24 +0.48 48 0 0 0 AUG20 62.50 C 0.00 0.00 0.00 16.97 +0.49 48 0 0 0 AUG20 65.00 C 0.00 0.00 0.00 14.81 +0.50 48 0 3 0 AUG20 67.50 C 0.00 0.00 0.00 12.78 +0.51 48 0 17 0 AUG20 70.00 C 10.80 10.80 10.80 10.90 +0.51 48 5 23 +1 AUG20 72.50 C 0.00 0.00 0.00 9.18 +0.50 48 0 64 0 AUG20 75.00 C 0.00 0.00 0.00 7.76 +0.57 49 0 65 0 AUG20 77.50 C 0.00 0.00 0.00 6.41 +0.58 49 0 43 0 AUG20 80.00 C 5.07 5.07 4.97 5.25 +0.55 49 31 46 +20 AUG20 82.50 C 4.05 4.05 4.05 4.24 +0.44 49 6 176 0 AUG20 85.00 C 3.20 3.20 3.17 3.38 +0.38 49 40 62 +15 AUG20 87.50 C 2.60 2.60 2.60 2.66 +0.33 48 15 46 +15 AUG20 90.00 C 2.27 2.31 2.27 2.07 +0.29 48 21 37 +14 AUG20 92.50 C 0.00 0.00 0.00 1.60 +0.25 48 0 15 0 AUG20 95.00 C 1.53 1.53 1.53 1.22 +0.21 48 6 16 +6 AUG20 97.50 C 1.28 1.28 1.28 0.93 +0.18 48 3 22 +3 AUG20 100.00 C 0.99 1.15 0.99 0.70 +0.14 48 52 122 +18 SEP20 37.00 C 0.00 0.00 0.00 41.90 +0.45 54 0 0 0 SEP20 38.00 C 0.00 0.00 0.00 40.90 +0.45 50 0 0 0 SEP20 39.00 C 0.00 0.00 0.00 39.90 +0.45 41 0 0 0 SEP20 40.00 C 0.00 0.00 0.00 38.90 +0.45 0 0 0 0 SEP20 41.00 C 0.00 0.00 0.00 37.90 +0.45 0 0 0 0 SEP20 42.00 C 0.00 0.00 0.00 36.91 +0.45 48 0 0 0 SEP20 43.00 C 0.00 0.00 0.00 35.91 +0.45 46 0 0 0 SEP20 44.00 C 0.00 0.00 0.00 34.91 +0.45 43 0 0 0 SEP20 45.00 C 0.00 0.00 0.00 33.92 +0.45 46 0 0 0 SEP20 46.00 C 0.00 0.00 0.00 32.93 +0.46 47 0 0 0 SEP20 47.00 C 0.00 0.00 0.00 31.94 +0.46 47 0 0 0 SEP20 48.00 C 0.00 0.00 0.00 30.95 +0.46 47 0 0 0 SEP20 49.00 C 0.00 0.00 0.00 29.96 +0.45 46 0 0 0 SEP20 50.00 C 0.00 0.00 0.00 28.98 +0.46 46 0 0 0 SEP20 52.50 C 0.00 0.00 0.00 26.55 +0.46 46 0 0 0 SEP20 55.00 C 0.00 0.00 0.00 24.16 +0.46 46 0 0 0 SEP20 57.50 C 0.00 0.00 0.00 21.84 +0.47 46 0 0 0 SEP20 60.00 C 0.00 0.00 0.00 19.60 +0.48 46 0 2 0 SEP20 62.50 C 0.00 0.00 0.00 17.46 +0.49 46 0 0 0 SEP20 65.00 C 0.00 0.00 0.00 15.44 +0.49 46 0 15 0 SEP20 67.50 C 0.00 0.00 0.00 13.56 +0.49 46 0 0 0 SEP20 70.00 C 0.00 0.00 0.00 11.81 +0.48 46 0 0 0 SEP20 72.50 C 0.00 0.00 0.00 10.20 +0.46 46 0 15 0 SEP20 75.00 C 9.10 9.10 9.10 9.01 +0.69 48 1 66 +1 SEP20 77.50 C 0.00 0.00 0.00 7.69 +0.57 48 0 46 0 SEP20 80.00 C 0.00 0.00 0.00 6.53 +0.53 47 0 30 0 SEP20 82.50 C 0.00 0.00 0.00 5.48 +0.42 47 0 3 0 SEP20 85.00 C 0.00 0.00 0.00 4.59 +0.39 47 0 19 0 SEP20 87.50 C 0.00 0.00 0.00 3.83 +0.34 47 0 0 0 SEP20 90.00 C 0.00 0.00 0.00 3.15 +0.29 47 0 0 0 SEP20 92.50 C 0.00 0.00 0.00 2.60 +0.29 47 0 33 0 SEP20 95.00 C 0.00 0.00 0.00 2.13 +0.24 47 0 30 0 SEP20 97.50 C 0.00 0.00 0.00 1.72 +0.20 47 0 0 0 SEP20 100.00 C 1.64 1.68 1.59 1.41 +0.19 47 20 62 +20 OCT20 48.00 C 0.00 0.00 0.00 30.99 +0.46 45 0 0 0 OCT20 49.00 C 0.00 0.00 0.00 30.02 +0.46 45 0 0 0 OCT20 50.00 C 0.00 0.00 0.00 29.05 +0.46 45 0 0 0 OCT20 52.50 C 0.00 0.00 0.00 26.66 +0.46 45 0 0 0 OCT20 55.00 C 0.00 0.00 0.00 24.34 +0.47 45 0 0 0 OCT20 57.50 C 0.00 0.00 0.00 22.10 +0.48 45 0 0 0 OCT20 60.00 C 0.00 0.00 0.00 19.95 +0.47 45 0 0 0 OCT20 62.50 C 0.00 0.00 0.00 17.92 +0.48 45 0 0 0 OCT20 65.00 C 0.00 0.00 0.00 15.99 +0.47 45 0 0 0 OCT20 67.50 C 0.00 0.00 0.00 14.18 +0.46 45 0 0 0 OCT20 70.00 C 0.00 0.00 0.00 12.55 +0.47 45 0 0 0 OCT20 72.50 C 0.00 0.00 0.00 11.03 +0.45 45 0 0 0 OCT20 75.00 C 0.00 0.00 0.00 9.92 +0.55 47 0 30 0 OCT20 77.50 C 0.00 0.00 0.00 8.64 +0.56 46 0 6 0 OCT20 80.00 C 0.00 0.00 0.00 7.50 +0.55 46 0 131 0 OCT20 82.50 C 0.00 0.00 0.00 6.43 +0.47 46 0 15 0 OCT20 85.00 C 0.00 0.00 0.00 5.56 +0.55 46 0 30 0 OCT20 87.50 C 0.00 0.00 0.00 4.74 +0.37 46 0 0 0 OCT20 90.00 C 0.00 0.00 0.00 4.05 +0.33 46 0 0 0 OCT20 92.50 C 0.00 0.00 0.00 3.44 +0.28 46 0 15 0 OCT20 95.00 C 0.00 0.00 0.00 2.91 +0.28 45 0 15 0 OCT20 97.50 C 0.00 0.00 0.00 2.46 +0.23 45 0 15 0 OCT20 100.00 C 0.00 0.00 0.00 2.06 - 45 0 0 - DEC20 37.00 C 0.00 0.00 0.00 41.90 +0.45 42 0 0 0 DEC20 38.00 C 0.00 0.00 0.00 40.91 +0.45 45 0 0 0 DEC20 39.00 C 0.00 0.00 0.00 39.92 +0.45 45 0 0 0 DEC20 40.00 C 0.00 0.00 0.00 38.92 +0.45 43 0 0 0 DEC20 41.00 C 0.00 0.00 0.00 37.94 +0.45 44 0 0 0 DEC20 42.00 C 0.00 0.00 0.00 36.95 +0.45 44 0 0 0 DEC20 43.00 C 0.00 0.00 0.00 35.97 +0.45 44 0 0 0 DEC20 44.00 C 0.00 0.00 0.00 35.00 +0.46 44 0 0 0 DEC20 45.00 C 0.00 0.00 0.00 34.03 +0.46 44 0 0 0 DEC20 46.00 C 0.00 0.00 0.00 33.07 +0.46 44 0 0 0 DEC20 47.00 C 0.00 0.00 0.00 32.12 +0.46 44 0 0 0 DEC20 48.00 C 0.00 0.00 0.00 31.17 +0.46 44 0 0 0 DEC20 49.00 C 0.00 0.00 0.00 30.24 +0.46 44 0 0 0 DEC20 50.00 C 0.00 0.00 0.00 29.32 +0.47 44 0 0 0 DEC20 52.50 C 0.00 0.00 0.00 27.07 +0.48 44 0 0 0 DEC20 55.00 C 0.00 0.00 0.00 24.89 +0.48 44 0 0 0 DEC20 57.50 C 0.00 0.00 0.00 22.81 +0.48 44 0 0 0 DEC20 60.00 C 0.00 0.00 0.00 20.85 +0.49 44 0 0 0 DEC20 62.50 C 0.00 0.00 0.00 18.98 +0.48 44 0 0 0 DEC20 65.00 C 0.00 0.00 0.00 17.20 +0.48 44 0 0 0 DEC20 67.50 C 0.00 0.00 0.00 15.58 +0.47 44 0 0 0 DEC20 70.00 C 0.00 0.00 0.00 14.03 +0.46 44 0 15 0 DEC20 72.50 C 0.00 0.00 0.00 12.63 +0.46 44 0 0 0 DEC20 75.00 C 0.00 0.00 0.00 11.32 +0.44 44 0 0 0 DEC20 77.50 C 0.00 0.00 0.00 10.42 +0.61 45 0 0 0 DEC20 80.00 C 0.00 0.00 0.00 9.31 +0.62 45 0 0 0 DEC20 82.50 C 0.00 0.00 0.00 8.24 +0.59 45 0 0 0 DEC20 85.00 C 0.00 0.00 0.00 7.31 +0.50 45 0 220 0 DEC20 87.50 C 0.00 0.00 0.00 6.48 +0.55 45 0 0 0 DEC20 90.00 C 0.00 0.00 0.00 5.75 +0.54 45 0 15 0 DEC20 92.50 C 0.00 0.00 0.00 5.09 +0.48 45 0 100 0 DEC20 95.00 C 0.00 0.00 0.00 4.46 +0.41 45 0 45 0 DEC20 97.50 C 0.00 0.00 0.00 3.95 +0.40 44 0 0 0 DEC20 100.00 C 0.00 0.00 0.00 3.43 +0.34 44 0 0 0 MAR21 37.00 C 0.00 0.00 0.00 41.94 +0.46 43 0 0 0 MAR21 38.00 C 0.00 0.00 0.00 40.96 +0.46 42 0 0 0 MAR21 39.00 C 0.00 0.00 0.00 39.98 +0.46 42 0 0 0 MAR21 40.00 C 0.00 0.00 0.00 39.02 +0.47 42 0 0 0 MAR21 41.00 C 0.00 0.00 0.00 38.05 +0.47 42 0 0 0 MAR21 42.00 C 0.00 0.00 0.00 37.10 +0.47 42 0 0 0 MAR21 43.00 C 0.00 0.00 0.00 36.16 +0.47 42 0 0 0 MAR21 44.00 C 0.00 0.00 0.00 35.22 +0.48 42 0 0 0 MAR21 45.00 C 0.00 0.00 0.00 34.31 +0.49 42 0 0 0 MAR21 46.00 C 0.00 0.00 0.00 33.40 +0.49 42 0 0 0 MAR21 47.00 C 0.00 0.00 0.00 32.49 +0.49 42 0 0 0 MAR21 48.00 C 0.00 0.00 0.00 31.61 +0.50 42 0 0 0 MAR21 49.00 C 0.00 0.00 0.00 30.74 +0.50 42 0 0 0 MAR21 50.00 C 0.00 0.00 0.00 29.87 +0.51 42 0 0 0 MAR21 52.50 C 0.00 0.00 0.00 27.78 +0.52 42 0 0 0 MAR21 55.00 C 0.00 0.00 0.00 25.75 +0.52 42 0 0 0 MAR21 57.50 C 0.00 0.00 0.00 23.84 +0.53 42 0 0 0 MAR21 60.00 C 0.00 0.00 0.00 22.02 +0.54 42 0 0 0 MAR21 62.50 C 0.00 0.00 0.00 20.27 +0.54 42 0 0 0 MAR21 65.00 C 0.00 0.00 0.00 18.66 +0.54 42 0 0 0 MAR21 67.50 C 0.00 0.00 0.00 17.09 +0.54 42 0 0 0 MAR21 70.00 C 0.00 0.00 0.00 15.69 +0.53 42 0 0 0 MAR21 72.50 C 0.00 0.00 0.00 14.32 +0.54 42 0 0 0 MAR21 75.00 C 0.00 0.00 0.00 13.10 +0.52 42 0 0 0 MAR21 77.50 C 0.00 0.00 0.00 12.29 +0.57 44 0 0 0 MAR21 80.00 C 0.00 0.00 0.00 11.18 +0.64 43 0 0 0 MAR21 82.50 C 0.00 0.00 0.00 10.09 +0.56 43 0 50 0 MAR21 85.00 C 0.00 0.00 0.00 9.13 +0.58 43 0 30 0 MAR21 87.50 C 0.00 0.00 0.00 8.25 +0.58 43 0 30 0 MAR21 90.00 C 0.00 0.00 0.00 7.44 +0.56 43 0 110 0 MAR21 92.50 C 0.00 0.00 0.00 6.68 +0.41 42 0 145 0 MAR21 95.00 C 0.00 0.00 0.00 6.06 +0.59 42 0 0 0 MAR21 97.50 C 0.00 0.00 0.00 5.43 +0.36 42 0 0 0 MAR21 100.00 C 0.00 0.00 0.00 4.94 +0.36 42 0 0 0 JUN21 48.00 C 0.00 0.00 0.00 32.07 +0.44 40 0 0 0 JUN21 49.00 C 0.00 0.00 0.00 31.24 +0.43 40 0 0 0 JUN21 50.00 C 0.00 0.00 0.00 30.43 +0.44 40 0 0 0 JUN21 52.50 C 0.00 0.00 0.00 28.39 +0.42 40 0 0 0 JUN21 55.00 C 0.00 0.00 0.00 26.50 +0.42 40 0 0 0 JUN21 57.50 C 0.00 0.00 0.00 24.65 +0.41 40 0 0 0 JUN21 60.00 C 0.00 0.00 0.00 22.92 +0.41 40 0 0 0 JUN21 62.50 C 0.00 0.00 0.00 21.26 +0.39 40 0 0 0 JUN21 65.00 C 0.00 0.00 0.00 19.71 +0.39 40 0 0 0 JUN21 67.50 C 0.00 0.00 0.00 18.22 +0.37 40 0 0 0 JUN21 70.00 C 0.00 0.00 0.00 16.86 +0.37 40 0 0 0 JUN21 72.50 C 0.00 0.00 0.00 15.52 +0.34 40 0 0 0 JUN21 75.00 C 0.00 0.00 0.00 14.36 +0.34 40 0 0 0 JUN21 77.50 C 0.00 0.00 0.00 13.56 +0.61 42 0 0 0 JUN21 80.00 C 0.00 0.00 0.00 12.25 +0.29 41 0 1 0 JUN21 82.50 C 0.00 0.00 0.00 11.33 +0.58 41 0 0 0 JUN21 85.00 C 0.00 0.00 0.00 10.35 +0.58 41 0 0 0 JUN21 87.50 C 0.00 0.00 0.00 9.44 +0.54 40 0 0 0 JUN21 90.00 C 0.00 0.00 0.00 8.61 +0.46 40 0 0 0 JUN21 92.50 C 0.00 0.00 0.00 7.91 +0.23 40 0 0 0 JUN21 95.00 C 0.00 0.00 0.00 7.30 +0.24 40 0 0 0 JUN21 97.50 C 0.00 0.00 0.00 6.69 +0.24 40 0 0 0 JUN21 100.00 C 0.00 0.00 0.00 6.08 +0.38 40 0 0 0 TOTAL CALL 553 4,587 +215 JUL20 41.00 P 0.00 0.00 0.00 0.01 0.00 98 0 8 0 JUL20 42.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0 JUL20 43.00 P 0.00 0.00 0.00 0.01 0.00 91 0 3 0 JUL20 44.00 P 0.00 0.00 0.00 0.01 0.00 88 0 20 0 JUL20 45.00 P 0.00 0.00 0.00 0.01 0.00 84 0 2 0 JUL20 46.00 P 0.00 0.00 0.00 0.01 0.00 81 0 50 0 JUL20 47.00 P 0.00 0.00 0.00 0.01 0.00 78 0 26 0 JUL20 48.00 P 0.00 0.00 0.00 0.01 0.00 75 0 56 0 JUL20 49.00 P 0.00 0.00 0.00 0.01 0.00 72 0 10 0 JUL20 50.00 P 0.00 0.00 0.00 0.01 0.00 69 0 180 0 JUL20 52.50 P 0.00 0.00 0.00 0.01 0.00 62 0 72 0 JUL20 55.00 P 0.00 0.00 0.00 0.01 0.00 56 0 76 0 JUL20 57.50 P 0.00 0.00 0.00 0.01 0.00 50 0 35 0 JUL20 60.00 P 0.00 0.00 0.00 0.03 +0.01 49 0 99 0 JUL20 62.50 P 0.00 0.00 0.00 0.07 +0.02 48 0 120 0 JUL20 65.00 P 0.35 0.35 0.35 0.16 +0.02 48 1 101 -1 JUL20 67.50 P 0.53 0.55 0.53 0.35 +0.04 48 44 242 -44 JUL20 70.00 P 0.00 0.00 0.00 0.67 +0.04 48 0 538 0 JUL20 72.50 P 0.00 0.00 0.00 1.19 +0.03 48 0 357 0 JUL20 75.00 P 2.01 2.02 1.99 1.86 -0.07 47 35 214 0 JUL20 77.50 P 3.20 3.20 2.76 2.84 -0.13 46 36 197 +32 JUL20 80.00 P 4.35 4.38 4.35 4.10 -0.26 46 25 50 +25 JUL20 82.50 P 0.00 0.00 0.00 5.74 -0.33 47 0 0 0 JUL20 85.00 P 0.00 0.00 0.00 7.58 -0.17 47 0 0 0 JUL20 87.50 P 0.00 0.00 0.00 9.57 -0.23 47 0 0 0 JUL20 90.00 P 0.00 0.00 0.00 11.72 -0.29 47 0 0 0 JUL20 92.50 P 0.00 0.00 0.00 13.98 -0.35 47 0 52 0 JUL20 95.00 P 17.00 17.00 17.00 16.34 -0.38 47 100 59 -41 JUL20 97.50 P 18.90 18.90 18.90 18.90 -0.25 55 50 130 -50 JUL20 100.00 P 0.00 0.00 0.00 21.20 -0.42 47 0 0 0 AUG20 46.00 P 0.00 0.00 0.00 0.01 0.00 52 0 27 0 AUG20 47.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0 AUG20 48.00 P 0.00 0.00 0.00 0.01 0.00 49 0 1 0 AUG20 49.00 P 0.00 0.00 0.00 0.01 0.00 47 0 19 0 AUG20 50.00 P 0.00 0.00 0.00 0.02 0.00 48 0 60 0 AUG20 52.50 P 0.24 0.24 0.24 0.05 +0.01 49 5 41 +5 AUG20 55.00 P 0.31 0.31 0.31 0.10 +0.02 48 5 12 0 AUG20 57.50 P 0.00 0.00 0.00 0.18 +0.02 48 0 63 0 AUG20 60.00 P 0.00 0.00 0.00 0.34 +0.04 48 0 39 0 AUG20 62.50 P 0.00 0.00 0.00 0.58 +0.05 48 0 30 0 AUG20 65.00 P 0.00 0.00 0.00 0.92 +0.05 48 0 35 0 AUG20 67.50 P 0.00 0.00 0.00 1.40 +0.06 48 0 90 0 AUG20 70.00 P 0.00 0.00 0.00 2.04 +0.06 48 0 76 0 AUG20 72.50 P 2.87 2.87 2.87 2.79 +0.01 48 1 77 +1 AUG20 75.00 P 0.00 0.00 0.00 3.62 -0.07 47 0 0 0 AUG20 77.50 P 0.00 0.00 0.00 4.74 -0.12 46 0 0 0 AUG20 80.00 P 0.00 0.00 0.00 6.08 -0.16 47 0 0 0 AUG20 82.50 P 0.00 0.00 0.00 7.62 -0.21 47 0 2 0 AUG20 85.00 P 0.00 0.00 0.00 9.35 -0.09 48 0 0 0 AUG20 87.50 P 0.00 0.00 0.00 11.15 -0.13 48 0 0 0 AUG20 90.00 P 0.00 0.00 0.00 13.09 -0.15 48 0 0 0 AUG20 92.50 P 0.00 0.00 0.00 15.13 -0.20 48 0 0 0 AUG20 95.00 P 0.00 0.00 0.00 17.26 -0.25 48 0 0 0 AUG20 97.50 P 0.00 0.00 0.00 19.47 -0.29 48 0 0 0 AUG20 100.00 P 0.00 0.00 0.00 21.76 -0.30 48 0 0 0 SEP20 37.00 P 0.00 0.00 0.00 0.01 0.00 56 0 500 0 SEP20 38.00 P 0.00 0.00 0.00 0.01 0.00 54 0 501 0 SEP20 39.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0 SEP20 40.00 P 0.18 0.18 0.18 0.01 0.00 51 6 6 +6 SEP20 41.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0 SEP20 42.00 P 0.00 0.00 0.00 0.01 0.00 47 0 190 0 SEP20 43.00 P 0.00 0.00 0.00 0.01 0.00 45 0 100 0 SEP20 44.00 P 0.00 0.00 0.00 0.02 +0.01 47 0 0 0 SEP20 45.00 P 0.00 0.00 0.00 0.03 +0.01 47 0 0 0 SEP20 46.00 P 0.00 0.00 0.00 0.04 +0.01 47 0 0 0 SEP20 47.00 P 0.00 0.00 0.00 0.05 +0.01 47 0 0 0 SEP20 48.00 P 0.00 0.00 0.00 0.06 0.00 46 0 1 0 SEP20 49.00 P 0.00 0.00 0.00 0.08 +0.01 46 0 0 0 SEP20 50.00 P 0.00 0.00 0.00 0.11 +0.01 47 0 8 0 SEP20 52.50 P 0.00 0.00 0.00 0.19 +0.02 46 0 1 0 SEP20 55.00 P 0.00 0.00 0.00 0.33 +0.02 46 0 30 0 SEP20 57.50 P 0.00 0.00 0.00 0.53 +0.03 46 0 30 0 SEP20 60.00 P 0.00 0.00 0.00 0.83 +0.04 47 0 15 0 SEP20 62.50 P 0.00 0.00 0.00 1.23 +0.04 47 0 76 0 SEP20 65.00 P 0.00 0.00 0.00 1.75 +0.04 47 0 11 0 SEP20 67.50 P 0.00 0.00 0.00 2.41 +0.04 47 0 0 0 SEP20 70.00 P 0.00 0.00 0.00 3.14 -0.03 46 0 0 0 SEP20 72.50 P 0.00 0.00 0.00 3.96 -0.06 46 0 0 0 SEP20 75.00 P 5.17 5.17 5.17 4.95 -0.08 45 10 15 0 SEP20 77.50 P 6.34 6.34 6.34 6.25 0.00 46 6 6 +6 SEP20 80.00 P 0.00 0.00 0.00 7.51 -0.12 45 0 36 0 SEP20 82.50 P 0.00 0.00 0.00 9.04 -0.13 45 0 0 0 SEP20 85.00 P 0.00 0.00 0.00 10.84 -0.07 46 0 0 0 SEP20 87.50 P 0.00 0.00 0.00 12.60 -0.12 46 0 0 0 SEP20 90.00 P 0.00 0.00 0.00 14.44 -0.17 46 0 0 0 SEP20 92.50 P 0.00 0.00 0.00 16.42 -0.16 46 0 0 0 SEP20 95.00 P 0.00 0.00 0.00 18.46 -0.22 46 0 0 0 SEP20 97.50 P 0.00 0.00 0.00 20.56 -0.25 46 0 0 0 SEP20 100.00 P 0.00 0.00 0.00 22.76 -0.26 46 0 0 0 OCT20 48.00 P 0.00 0.00 0.00 0.15 +0.02 45 0 0 0 OCT20 49.00 P 0.00 0.00 0.00 0.18 +0.01 45 0 0 0 OCT20 50.00 P 0.00 0.00 0.00 0.22 +0.01 45 0 0 0 OCT20 52.50 P 0.00 0.00 0.00 0.37 +0.02 45 0 15 0 OCT20 55.00 P 0.00 0.00 0.00 0.58 +0.02 45 0 15 0 OCT20 57.50 P 0.00 0.00 0.00 0.88 +0.03 45 0 1 0 OCT20 60.00 P 0.00 0.00 0.00 1.27 +0.03 45 0 15 0 OCT20 62.50 P 0.00 0.00 0.00 1.77 +0.03 45 0 0 0 OCT20 65.00 P 0.00 0.00 0.00 2.38 +0.02 45 0 0 0 OCT20 67.50 P 0.00 0.00 0.00 3.11 +0.02 46 0 30 0 OCT20 70.00 P 0.00 0.00 0.00 3.95 -0.04 45 0 30 0 OCT20 72.50 P 0.00 0.00 0.00 4.83 -0.06 45 0 145 0 OCT20 75.00 P 0.00 0.00 0.00 5.86 -0.08 44 0 15 0 OCT20 77.50 P 0.00 0.00 0.00 7.05 -0.10 44 0 0 0 OCT20 80.00 P 0.00 0.00 0.00 8.39 -0.15 43 0 0 0 OCT20 82.50 P 0.00 0.00 0.00 9.91 -0.15 44 0 0 0 OCT20 85.00 P 0.00 0.00 0.00 11.54 -0.30 44 0 0 0 OCT20 87.50 P 0.00 0.00 0.00 13.46 -0.13 45 0 0 0 OCT20 90.00 P 0.00 0.00 0.00 15.29 -0.13 45 0 0 0 OCT20 92.50 P 0.00 0.00 0.00 17.19 -0.18 45 0 0 0 OCT20 95.00 P 0.00 0.00 0.00 19.17 -0.18 45 0 0 0 OCT20 97.50 P 0.00 0.00 0.00 21.24 -0.22 45 0 0 0 OCT20 100.00 P 0.00 0.00 0.00 23.35 - 45 0 0 - DEC20 37.00 P 0.00 0.00 0.00 0.04 +0.01 45 0 0 0 DEC20 38.00 P 0.00 0.00 0.00 0.05 +0.01 44 0 0 0 DEC20 39.00 P 0.00 0.00 0.00 0.06 0.00 44 0 0 0 DEC20 40.00 P 0.00 0.00 0.00 0.08 +0.01 44 0 0 0 DEC20 41.00 P 0.00 0.00 0.00 0.10 +0.01 44 0 0 0 DEC20 42.00 P 0.00 0.00 0.00 0.13 +0.01 44 0 0 0 DEC20 43.00 P 0.00 0.00 0.00 0.16 +0.01 44 0 15 0 DEC20 44.00 P 0.00 0.00 0.00 0.20 +0.02 44 0 0 0 DEC20 45.00 P 0.00 0.00 0.00 0.24 +0.02 44 0 0 0 DEC20 46.00 P 0.00 0.00 0.00 0.29 +0.02 44 0 0 0 DEC20 47.00 P 0.00 0.00 0.00 0.35 +0.02 44 0 0 0 DEC20 48.00 P 0.00 0.00 0.00 0.41 +0.02 44 0 0 0 DEC20 49.00 P 0.00 0.00 0.00 0.49 +0.02 44 0 0 0 DEC20 50.00 P 0.00 0.00 0.00 0.58 +0.02 44 0 0 0 DEC20 52.50 P 0.00 0.00 0.00 0.85 +0.03 44 0 0 0 DEC20 55.00 P 0.00 0.00 0.00 1.22 +0.06 44 0 15 0 DEC20 57.50 P 0.00 0.00 0.00 1.61 +0.03 44 0 15 0 DEC20 60.00 P 0.00 0.00 0.00 2.15 +0.03 44 0 0 0 DEC20 62.50 P 0.00 0.00 0.00 2.87 +0.12 44 0 0 0 DEC20 65.00 P 0.00 0.00 0.00 3.61 +0.14 45 0 20 0 DEC20 67.50 P 0.00 0.00 0.00 4.51 +0.02 45 0 0 0 DEC20 70.00 P 0.00 0.00 0.00 5.47 0.00 45 0 0 0 DEC20 72.50 P 0.00 0.00 0.00 6.43 -0.01 44 0 15 0 DEC20 75.00 P 0.00 0.00 0.00 7.51 -0.12 43 0 220 0 DEC20 77.50 P 0.00 0.00 0.00 8.70 -0.07 43 0 0 0 DEC20 80.00 P 0.00 0.00 0.00 10.04 -0.10 43 0 0 0 DEC20 82.50 P 0.00 0.00 0.00 11.79 -0.04 44 0 0 0 DEC20 85.00 P 0.00 0.00 0.00 13.40 -0.08 44 0 0 0 DEC20 87.50 P 0.00 0.00 0.00 15.07 -0.08 44 0 0 0 DEC20 90.00 P 0.00 0.00 0.00 16.84 -0.12 44 0 0 0 DEC20 92.50 P 0.00 0.00 0.00 18.69 -0.12 44 0 0 0 DEC20 95.00 P 0.00 0.00 0.00 20.58 -0.17 44 0 0 0 DEC20 97.50 P 0.00 0.00 0.00 22.58 -0.16 44 0 0 0 DEC20 100.00 P 0.00 0.00 0.00 24.58 -0.20 44 0 0 0 MAR21 37.00 P 0.00 0.00 0.00 0.13 +0.01 42 0 0 0 MAR21 38.00 P 0.00 0.00 0.00 0.16 +0.02 42 0 0 0 MAR21 39.00 P 0.00 0.00 0.00 0.20 +0.02 42 0 0 0 MAR21 40.00 P 0.00 0.00 0.00 0.24 +0.02 42 0 0 0 MAR21 41.00 P 0.00 0.00 0.00 0.28 +0.02 42 0 0 0 MAR21 42.00 P 0.00 0.00 0.00 0.35 +0.03 42 0 0 0 MAR21 43.00 P 0.00 0.00 0.00 0.41 +0.03 42 0 0 0 MAR21 44.00 P 0.00 0.00 0.00 0.48 +0.04 42 0 0 0 MAR21 45.00 P 0.00 0.00 0.00 0.57 +0.04 42 0 0 0 MAR21 46.00 P 0.00 0.00 0.00 0.66 +0.04 42 0 0 0 MAR21 47.00 P 0.00 0.00 0.00 0.75 +0.04 42 0 0 0 MAR21 48.00 P 0.00 0.00 0.00 0.87 +0.05 42 0 0 0 MAR21 49.00 P 0.00 0.00 0.00 1.00 +0.06 42 0 2 0 MAR21 50.00 P 0.00 0.00 0.00 1.12 +0.05 42 0 0 0 MAR21 52.50 P 0.00 0.00 0.00 1.53 +0.07 42 0 0 0 MAR21 55.00 P 0.00 0.00 0.00 1.99 +0.08 42 0 0 0 MAR21 57.50 P 0.00 0.00 0.00 2.57 +0.08 42 0 0 0 MAR21 60.00 P 0.00 0.00 0.00 3.23 +0.08 42 0 0 0 MAR21 62.50 P 0.00 0.00 0.00 3.97 +0.09 42 0 15 0 MAR21 65.00 P 0.00 0.00 0.00 4.85 +0.09 42 0 15 0 MAR21 67.50 P 0.00 0.00 0.00 5.95 +0.10 43 0 15 0 MAR21 70.00 P 0.00 0.00 0.00 7.01 +0.03 43 0 0 0 MAR21 72.50 P 0.00 0.00 0.00 8.03 -0.03 42 0 95 0 MAR21 75.00 P 0.00 0.00 0.00 9.15 -0.05 42 0 15 0 MAR21 77.50 P 0.00 0.00 0.00 10.37 -0.08 41 0 0 0 MAR21 80.00 P 0.00 0.00 0.00 11.71 -0.09 41 0 0 0 MAR21 82.50 P 0.00 0.00 0.00 13.52 +0.05 42 0 0 0 MAR21 85.00 P 0.00 0.00 0.00 15.08 +0.01 42 0 0 0 MAR21 87.50 P 0.00 0.00 0.00 16.77 +0.01 42 0 0 0 MAR21 90.00 P 0.00 0.00 0.00 18.47 +0.01 42 0 0 0 MAR21 92.50 P 0.00 0.00 0.00 20.29 -0.03 42 0 0 0 MAR21 95.00 P 0.00 0.00 0.00 22.15 -0.04 42 0 0 0 MAR21 97.50 P 0.00 0.00 0.00 24.02 -0.09 42 0 0 0 MAR21 100.00 P 0.00 0.00 0.00 26.03 -0.09 42 0 0 0 JUN21 48.00 P 0.00 0.00 0.00 1.26 -0.01 40 0 1 0 JUN21 49.00 P 0.00 0.00 0.00 1.42 -0.02 40 0 0 0 JUN21 50.00 P 0.00 0.00 0.00 1.65 +0.03 41 0 1 0 JUN21 52.50 P 0.00 0.00 0.00 2.11 +0.03 41 0 0 0 JUN21 55.00 P 0.00 0.00 0.00 2.72 +0.05 41 0 1 0 JUN21 57.50 P 0.00 0.00 0.00 3.28 -0.04 40 0 0 0 JUN21 60.00 P 0.00 0.00 0.00 4.03 -0.04 40 0 0 0 JUN21 62.50 P 0.00 0.00 0.00 4.85 -0.06 40 0 0 0 JUN21 65.00 P 0.00 0.00 0.00 5.79 -0.05 40 0 0 0 JUN21 67.50 P 0.00 0.00 0.00 6.99 -0.08 41 0 0 0 JUN21 70.00 P 0.00 0.00 0.00 8.15 -0.08 41 0 0 0 JUN21 72.50 P 0.00 0.00 0.00 9.33 -0.09 41 0 0 0 JUN21 75.00 P 0.00 0.00 0.00 10.52 -0.07 41 0 0 0 JUN21 77.50 P 0.00 0.00 0.00 11.75 -0.10 41 0 0 0 JUN21 80.00 P 0.00 0.00 0.00 13.09 -0.11 40 0 0 0 JUN21 82.50 P 0.00 0.00 0.00 14.69 -0.14 40 0 0 0 JUN21 85.00 P 0.00 0.00 0.00 16.21 -0.18 40 0 0 0 JUN21 87.50 P 0.00 0.00 0.00 17.92 -0.18 40 0 0 0 JUN21 90.00 P 0.00 0.00 0.00 19.63 -0.18 40 0 0 0 JUN21 92.50 P 0.00 0.00 0.00 21.36 -0.22 40 0 0 0 JUN21 95.00 P 0.00 0.00 0.00 23.24 -0.22 40 0 0 0 JUN21 97.50 P 0.00 0.00 0.00 25.12 -0.21 40 0 0 0 JUN21 100.00 P 0.00 0.00 0.00 27.01 -0.25 40 0 0 0 TOTAL PUT 324 5,521 -61 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$ 4.79 JUL20 3.70 C 0.00 0.00 0.00 1.09 -0.06 0 0 0 0 JUL20 3.80 C 0.00 0.00 0.00 0.99 -0.06 0 0 0 0 JUL20 3.90 C 0.00 0.00 0.00 0.89 -0.06 0 0 0 0 JUL20 4.00 C 0.00 0.00 0.00 0.79 -0.06 0 0 0 0 JUL20 4.10 C 0.00 0.00 0.00 0.69 -0.06 0 0 0 0 JUL20 4.20 C 0.00 0.00 0.00 0.59 -0.06 0 0 0 0 JUL20 4.30 C 0.00 0.00 0.00 0.50 -0.06 29 0 0 0 JUL20 4.40 C 0.00 0.00 0.00 0.40 -0.06 24 0 0 0 JUL20 4.50 C 0.00 0.00 0.00 0.32 -0.05 27 0 0 0 JUL20 4.60 C 0.00 0.00 0.00 0.24 -0.05 26 0 0 0 JUL20 4.70 C 0.00 0.00 0.00 0.17 -0.05 26 0 150 0 JUL20 4.80 C 0.11 0.12 0.11 0.12 -0.04 27 110 400 +1 JUL20 4.90 C 0.00 0.00 0.00 0.08 -0.03 27 0 176 0 JUL20 5.00 C 0.05 0.05 0.05 0.05 -0.02 27 40 180 +40 JUL20 5.25 C 0.00 0.00 0.00 0.02 0.00 31 0 1,436 0 JUL20 5.50 C 0.00 0.00 0.00 0.01 0.00 35 0 126 0 JUL20 5.75 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0 JUL20 6.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0 JUL20 6.25 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0 JUL20 6.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0 JUL20 6.75 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0 JUL20 7.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0 JUL20 7.25 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0 AUG20 3.70 C 0.00 0.00 0.00 1.09 -0.06 0 0 0 0 AUG20 3.80 C 0.00 0.00 0.00 0.99 -0.06 0 0 0 0 AUG20 3.90 C 0.00 0.00 0.00 0.90 -0.06 30 0 0 0 AUG20 4.00 C 0.00 0.00 0.00 0.80 -0.06 26 0 0 0 AUG20 4.10 C 0.00 0.00 0.00 0.70 -0.06 23 0 0 0 AUG20 4.20 C 0.00 0.00 0.00 0.61 -0.06 25 0 0 0 AUG20 4.30 C 0.00 0.00 0.00 0.52 -0.05 25 0 0 0 AUG20 4.40 C 0.00 0.00 0.00 0.43 -0.06 23 0 0 0 AUG20 4.50 C 0.00 0.00 0.00 0.35 -0.06 23 0 0 0 AUG20 4.60 C 0.00 0.00 0.00 0.28 -0.05 23 0 0 0 AUG20 4.70 C 0.00 0.00 0.00 0.23 -0.03 25 0 30 0 AUG20 4.80 C 0.17 0.17 0.17 0.17 -0.04 24 30 60 +30 AUG20 4.90 C 0.00 0.00 0.00 0.13 -0.04 24 0 30 0 AUG20 5.00 C 0.00 0.00 0.00 0.09 -0.04 24 0 867 0 AUG20 5.25 C 0.00 0.00 0.00 0.04 -0.02 24 0 175 0 AUG20 5.50 C 0.00 0.00 0.00 0.02 -0.01 27 0 42 0 AUG20 5.75 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0 AUG20 6.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0 AUG20 6.25 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0 AUG20 6.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0 AUG20 6.75 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0 AUG20 7.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0 AUG20 7.25 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 1.40 -0.06 34 0 0 0 SEP20 3.50 C 0.00 0.00 0.00 1.30 -0.06 31 0 0 0 SEP20 3.60 C 0.00 0.00 0.00 1.20 -0.06 29 0 0 0 SEP20 3.70 C 0.00 0.00 0.00 1.10 -0.06 26 0 0 0 SEP20 3.80 C 0.00 0.00 0.00 1.00 -0.06 23 0 0 0 SEP20 3.90 C 0.00 0.00 0.00 0.90 -0.06 21 0 0 0 SEP20 4.00 C 0.00 0.00 0.00 0.81 -0.05 24 0 0 0 SEP20 4.10 C 0.00 0.00 0.00 0.71 -0.06 21 0 0 0 SEP20 4.20 C 0.00 0.00 0.00 0.62 -0.06 22 0 0 0 SEP20 4.30 C 0.00 0.00 0.00 0.54 -0.05 23 0 0 0 SEP20 4.40 C 0.00 0.00 0.00 0.46 -0.05 23 0 0 0 SEP20 4.50 C 0.00 0.00 0.00 0.39 -0.04 23 0 0 0 SEP20 4.60 C 0.00 0.00 0.00 0.32 -0.04 23 0 30 0 SEP20 4.70 C 0.00 0.00 0.00 0.27 -0.03 24 0 280 0 SEP20 4.80 C 0.00 0.00 0.00 0.22 -0.02 24 0 120 0 SEP20 4.90 C 0.16 0.16 0.16 0.17 -0.02 23 30 60 +30 SEP20 5.00 C 0.00 0.00 0.00 0.13 -0.02 23 0 220 0 SEP20 5.25 C 0.00 0.00 0.00 0.07 -0.01 24 0 466 0 SEP20 5.50 C 0.00 0.00 0.00 0.03 -0.01 23 0 295 0 SEP20 5.75 C 0.00 0.00 0.00 0.02 0.00 25 0 494 0 SEP20 6.00 C 0.00 0.00 0.00 0.01 0.00 26 0 80 0 SEP20 6.25 C 0.00 0.00 0.00 0.01 0.00 30 0 129 0 SEP20 6.50 C 0.00 0.00 0.00 0.01 0.00 33 0 41 0 SEP20 6.75 C 0.00 0.00 0.00 0.01 0.00 37 0 530 0 SEP20 7.00 C 0.00 0.00 0.00 0.01 0.00 40 0 200 0 SEP20 7.25 C 0.00 0.00 0.00 0.01 0.00 43 0 190 0 SEP20 7.50 C 0.00 0.00 0.00 0.01 0.00 46 0 1,000 0 SEP20 7.75 C 0.00 0.00 0.00 0.01 0.00 48 0 1,165 0 OCT20 3.90 C 0.00 0.00 0.00 0.91 -0.06 22 0 0 0 OCT20 4.00 C 0.00 0.00 0.00 0.82 -0.05 23 0 0 0 OCT20 4.10 C 0.00 0.00 0.00 0.73 -0.05 23 0 0 0 OCT20 4.20 C 0.00 0.00 0.00 0.64 -0.05 22 0 0 0 OCT20 4.30 C 0.00 0.00 0.00 0.56 -0.05 22 0 0 0 OCT20 4.40 C 0.00 0.00 0.00 0.48 -0.05 22 0 0 0 OCT20 4.50 C 0.00 0.00 0.00 0.41 -0.04 22 0 0 0 OCT20 4.60 C 0.00 0.00 0.00 0.35 -0.03 22 0 0 0 OCT20 4.70 C 0.00 0.00 0.00 0.29 -0.04 22 0 0 0 OCT20 4.80 C 0.00 0.00 0.00 0.25 -0.03 23 0 30 0 OCT20 4.90 C 0.00 0.00 0.00 0.20 -0.03 23 0 0 0 OCT20 5.00 C 0.00 0.00 0.00 0.16 -0.02 22 0 40 0 OCT20 5.25 C 0.00 0.00 0.00 0.09 -0.02 22 0 0 0 OCT20 5.50 C 0.00 0.00 0.00 0.05 -0.01 23 0 0 0 OCT20 5.75 C 0.00 0.00 0.00 0.03 0.00 24 0 0 0 OCT20 6.00 C 0.00 0.00 0.00 0.02 0.00 25 0 24 0 OCT20 6.25 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0 OCT20 6.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0 OCT20 6.75 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0 OCT20 7.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0 OCT20 7.25 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0 DEC20 3.40 C 0.00 0.00 0.00 1.40 -0.06 0 0 0 0 DEC20 3.50 C 0.00 0.00 0.00 1.31 -0.06 24 0 0 0 DEC20 3.60 C 0.00 0.00 0.00 1.21 -0.06 22 0 0 0 DEC20 3.70 C 0.00 0.00 0.00 1.12 -0.05 23 0 0 0 DEC20 3.80 C 0.00 0.00 0.00 1.02 -0.06 21 0 0 0 DEC20 3.90 C 0.00 0.00 0.00 0.93 -0.05 22 0 0 0 DEC20 4.00 C 0.00 0.00 0.00 0.84 -0.05 21 0 0 0 DEC20 4.10 C 0.00 0.00 0.00 0.76 -0.05 22 0 0 0 DEC20 4.20 C 0.00 0.00 0.00 0.68 -0.04 22 0 0 0 DEC20 4.30 C 0.00 0.00 0.00 0.60 -0.04 22 0 0 0 DEC20 4.40 C 0.00 0.00 0.00 0.53 -0.04 22 0 0 0 DEC20 4.50 C 0.00 0.00 0.00 0.46 -0.04 22 0 30 0 DEC20 4.60 C 0.00 0.00 0.00 0.40 -0.03 22 0 0 0 DEC20 4.70 C 0.00 0.00 0.00 0.35 -0.04 22 0 0 0 DEC20 4.80 C 0.00 0.00 0.00 0.31 -0.01 23 0 0 0 DEC20 4.90 C 0.00 0.00 0.00 0.26 -0.02 22 0 123 0 DEC20 5.00 C 0.00 0.00 0.00 0.22 -0.02 22 0 408 0 DEC20 5.25 C 0.00 0.00 0.00 0.14 -0.01 22 0 595 0 DEC20 5.50 C 0.00 0.00 0.00 0.09 0.00 23 0 296 0 DEC20 5.75 C 0.00 0.00 0.00 0.05 -0.01 22 0 35 0 DEC20 6.00 C 0.00 0.00 0.00 0.03 0.00 22 0 41 0 DEC20 6.25 C 0.00 0.00 0.00 0.02 0.00 23 0 51 0 DEC20 6.50 C 0.00 0.00 0.00 0.01 0.00 23 0 30 0 DEC20 6.75 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0 DEC20 7.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0 DEC20 7.25 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0 DEC20 7.50 C 0.00 0.00 0.00 0.01 0.00 31 0 80 0 DEC20 7.75 C 0.00 0.00 0.00 0.01 0.00 33 0 240 0 MAR21 3.40 C 0.00 0.00 0.00 1.42 -0.06 22 0 0 0 MAR21 3.50 C 0.00 0.00 0.00 1.32 -0.06 21 0 0 0 MAR21 3.60 C 0.00 0.00 0.00 1.23 -0.05 22 0 0 0 MAR21 3.70 C 0.00 0.00 0.00 1.14 -0.05 22 0 0 0 MAR21 3.80 C 0.00 0.00 0.00 1.05 -0.05 22 0 0 0 MAR21 3.90 C 0.00 0.00 0.00 0.96 -0.05 21 0 0 0 MAR21 4.00 C 0.00 0.00 0.00 0.88 -0.05 21 0 0 0 MAR21 4.10 C 0.00 0.00 0.00 0.80 -0.05 21 0 0 0 MAR21 4.20 C 0.00 0.00 0.00 0.72 -0.05 21 0 0 0 MAR21 4.30 C 0.00 0.00 0.00 0.65 -0.04 21 0 0 0 MAR21 4.40 C 0.00 0.00 0.00 0.59 -0.03 22 0 0 0 MAR21 4.50 C 0.00 0.00 0.00 0.52 -0.04 21 0 30 0 MAR21 4.60 C 0.00 0.00 0.00 0.46 -0.04 21 0 0 0 MAR21 4.70 C 0.00 0.00 0.00 0.41 -0.03 21 0 39 0 MAR21 4.80 C 0.00 0.00 0.00 0.37 -0.02 22 0 30 0 MAR21 4.90 C 0.00 0.00 0.00 0.33 -0.02 22 0 30 0 MAR21 5.00 C 0.00 0.00 0.00 0.29 -0.02 22 0 49 0 MAR21 5.25 C 0.00 0.00 0.00 0.20 -0.02 22 0 50 0 MAR21 5.50 C 0.00 0.00 0.00 0.14 -0.01 22 0 130 0 MAR21 5.75 C 0.00 0.00 0.00 0.09 -0.01 22 0 90 0 MAR21 6.00 C 0.00 0.00 0.00 0.06 -0.01 22 0 60 0 MAR21 6.25 C 0.00 0.00 0.00 0.04 0.00 22 0 0 0 MAR21 6.50 C 0.00 0.00 0.00 0.03 0.00 23 0 0 0 MAR21 6.75 C 0.00 0.00 0.00 0.01 -0.01 20 0 0 0 MAR21 7.00 C 0.00 0.00 0.00 0.01 0.00 22 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 25 0 0 0 JUN21 3.80 C 0.00 0.00 0.00 1.09 -0.05 22 0 0 0 JUN21 3.90 C 0.00 0.00 0.00 1.01 -0.04 23 0 0 0 JUN21 4.00 C 0.00 0.00 0.00 0.93 -0.04 22 0 0 0 JUN21 4.10 C 0.00 0.00 0.00 0.85 -0.05 22 0 0 0 JUN21 4.20 C 0.00 0.00 0.00 0.78 -0.04 22 0 0 0 JUN21 4.30 C 0.00 0.00 0.00 0.71 -0.04 22 0 0 0 JUN21 4.40 C 0.00 0.00 0.00 0.65 -0.04 22 0 0 0 JUN21 4.50 C 0.00 0.00 0.00 0.59 -0.04 22 0 0 0 JUN21 4.60 C 0.00 0.00 0.00 0.54 -0.03 22 0 0 0 JUN21 4.70 C 0.00 0.00 0.00 0.48 -0.03 22 0 0 0 JUN21 4.80 C 0.00 0.00 0.00 0.43 -0.03 22 0 0 0 JUN21 4.90 C 0.00 0.00 0.00 0.38 -0.03 21 0 30 0 JUN21 5.00 C 0.00 0.00 0.00 0.34 -0.02 21 0 0 0 JUN21 5.25 C 0.00 0.00 0.00 0.26 -0.01 22 0 0 0 JUN21 5.50 C 0.00 0.00 0.00 0.19 -0.01 22 0 30 0 JUN21 5.75 C 0.00 0.00 0.00 0.14 -0.01 22 0 0 0 JUN21 6.00 C 0.00 0.00 0.00 0.10 -0.01 22 0 0 0 JUN21 6.25 C 0.00 0.00 0.00 0.07 -0.01 22 0 0 0 JUN21 6.50 C 0.00 0.00 0.00 0.05 0.00 22 0 0 0 JUN21 6.75 C 0.00 0.00 0.00 0.04 0.00 23 0 0 0 JUN21 7.00 C 0.00 0.00 0.00 0.03 0.00 23 0 0 0 JUN21 7.25 C 0.00 0.00 0.00 0.02 0.00 23 0 0 0 TOTAL CALL 210 11,563 +101 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 50 0 50 0 JUL20 4.00 P 0.00 0.00 0.00 0.01 0.00 45 0 90 0 JUL20 4.10 P 0.00 0.00 0.00 0.01 0.00 40 0 240 0 JUL20 4.20 P 0.00 0.00 0.00 0.01 0.00 35 0 440 0 JUL20 4.30 P 0.00 0.00 0.00 0.01 0.00 30 0 1,230 0 JUL20 4.40 P 0.00 0.00 0.00 0.01 0.00 25 0 651 0 JUL20 4.50 P 0.00 0.00 0.00 0.02 0.00 24 0 599 0 JUL20 4.60 P 0.03 0.03 0.03 0.04 +0.01 24 90 588 +90 JUL20 4.70 P 0.07 0.07 0.07 0.07 +0.01 24 30 435 +20 JUL20 4.80 P 0.12 0.12 0.11 0.12 +0.02 25 61 60 -60 JUL20 4.90 P 0.19 0.19 0.19 0.18 +0.03 25 30 171 -30 JUL20 5.00 P 0.00 0.00 0.00 0.25 +0.04 25 0 253 0 JUL20 5.25 P 0.00 0.00 0.00 0.47 +0.05 27 0 0 0 JUL20 5.50 P 0.00 0.00 0.00 0.71 +0.06 0 0 0 0 JUL20 5.75 P 0.00 0.00 0.00 0.96 +0.06 0 0 0 0 JUL20 6.00 P 0.00 0.00 0.00 1.21 +0.06 0 0 0 0 JUL20 6.25 P 0.00 0.00 0.00 1.46 +0.06 0 0 0 0 JUL20 6.50 P 0.00 0.00 0.00 1.71 +0.06 0 0 0 0 JUL20 6.75 P 0.00 0.00 0.00 1.96 +0.06 0 0 0 0 JUL20 7.00 P 0.00 0.00 0.00 2.21 +0.06 0 0 0 0 JUL20 7.25 P 0.00 0.00 0.00 2.46 +0.06 0 0 0 0 AUG20 3.70 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0 AUG20 3.80 P 0.00 0.00 0.00 0.01 0.00 36 0 0 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 0.01 0.00 29 0 0 0 AUG20 4.10 P 0.00 0.00 0.00 0.01 0.00 26 0 310 0 AUG20 4.20 P 0.00 0.00 0.00 0.02 +0.01 27 0 111 0 AUG20 4.30 P 0.00 0.00 0.00 0.03 +0.01 26 0 63 0 AUG20 4.40 P 0.00 0.00 0.00 0.04 +0.01 24 0 262 0 AUG20 4.50 P 0.00 0.00 0.00 0.06 +0.01 24 0 786 0 AUG20 4.60 P 0.00 0.00 0.00 0.08 +0.01 22 0 371 0 AUG20 4.70 P 0.00 0.00 0.00 0.12 +0.01 23 0 134 0 AUG20 4.80 P 0.00 0.00 0.00 0.17 +0.02 23 0 80 0 AUG20 4.90 P 0.20 0.20 0.20 0.22 +0.02 22 20 80 +20 AUG20 5.00 P 0.00 0.00 0.00 0.29 +0.03 23 0 430 0 AUG20 5.25 P 0.00 0.00 0.00 0.49 +0.04 23 0 0 0 AUG20 5.50 P 0.00 0.00 0.00 0.72 +0.05 24 0 0 0 AUG20 5.75 P 0.00 0.00 0.00 0.96 +0.06 0 0 0 0 AUG20 6.00 P 0.00 0.00 0.00 1.21 +0.06 0 0 45 0 AUG20 6.25 P 0.00 0.00 0.00 1.46 +0.06 0 0 0 0 AUG20 6.50 P 0.00 0.00 0.00 1.71 +0.06 0 0 0 0 AUG20 6.75 P 0.00 0.00 0.00 1.96 +0.06 0 0 0 0 AUG20 7.00 P 0.00 0.00 0.00 2.21 +0.06 0 0 0 0 AUG20 7.25 P 0.00 0.00 0.00 2.46 +0.06 0 0 0 0 SEP20 3.40 P 0.00 0.00 0.00 0.01 0.00 39 0 1,700 0 SEP20 3.50 P 0.00 0.00 0.00 0.01 0.00 36 0 2,465 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 0 0 SEP20 3.80 P 0.00 0.00 0.00 0.01 0.00 28 0 30 0 SEP20 3.90 P 0.02 0.02 0.02 0.01 0.00 25 1 30 -1 SEP20 4.00 P 0.00 0.00 0.00 0.01 0.00 23 0 60 0 SEP20 4.10 P 0.00 0.00 0.00 0.02 +0.01 24 0 100 0 SEP20 4.20 P 0.00 0.00 0.00 0.03 +0.01 23 0 30 0 SEP20 4.30 P 0.00 0.00 0.00 0.04 0.00 22 0 91 0 SEP20 4.40 P 0.00 0.00 0.00 0.07 +0.02 24 0 278 0 SEP20 4.50 P 0.00 0.00 0.00 0.08 0.00 22 0 740 0 SEP20 4.60 P 0.00 0.00 0.00 0.12 +0.02 22 0 381 0 SEP20 4.70 P 0.00 0.00 0.00 0.16 +0.03 22 0 50 0 SEP20 4.80 P 0.00 0.00 0.00 0.20 +0.03 21 0 90 0 SEP20 4.90 P 0.00 0.00 0.00 0.26 +0.04 22 0 802 0 SEP20 5.00 P 0.00 0.00 0.00 0.32 +0.03 21 0 633 0 SEP20 5.25 P 0.00 0.00 0.00 0.52 +0.05 23 0 0 0 SEP20 5.50 P 0.00 0.00 0.00 0.73 +0.05 22 0 4 0 SEP20 5.75 P 0.00 0.00 0.00 0.97 +0.06 24 0 0 0 SEP20 6.00 P 0.00 0.00 0.00 1.21 +0.06 0 0 8 0 SEP20 6.25 P 0.00 0.00 0.00 1.46 +0.06 0 0 0 0 SEP20 6.50 P 0.00 0.00 0.00 1.71 +0.06 0 0 0 0 SEP20 6.75 P 0.00 0.00 0.00 1.96 +0.06 0 0 2 0 SEP20 7.00 P 0.00 0.00 0.00 2.21 +0.06 0 0 0 0 SEP20 7.25 P 0.00 0.00 0.00 2.46 +0.06 0 0 0 0 SEP20 7.50 P 0.00 0.00 0.00 2.71 +0.06 0 0 4 0 SEP20 7.75 P 0.00 0.00 0.00 2.96 +0.06 0 0 0 0 OCT20 3.90 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0 OCT20 4.00 P 0.00 0.00 0.00 0.02 0.00 23 0 0 0 OCT20 4.10 P 0.00 0.00 0.00 0.03 0.00 23 0 0 0 OCT20 4.20 P 0.00 0.00 0.00 0.05 +0.01 24 0 0 0 OCT20 4.30 P 0.00 0.00 0.00 0.06 +0.01 22 0 34 0 OCT20 4.40 P 0.00 0.00 0.00 0.08 +0.01 22 0 0 0 OCT20 4.50 P 0.00 0.00 0.00 0.11 +0.02 22 0 50 0 OCT20 4.60 P 0.00 0.00 0.00 0.14 +0.01 21 0 0 0 OCT20 4.70 P 0.00 0.00 0.00 0.19 +0.03 22 0 0 0 OCT20 4.80 P 0.00 0.00 0.00 0.23 +0.03 21 0 0 0 OCT20 4.90 P 0.00 0.00 0.00 0.29 +0.04 22 0 0 0 OCT20 5.00 P 0.00 0.00 0.00 0.35 +0.04 21 0 0 0 OCT20 5.25 P 0.00 0.00 0.00 0.54 +0.05 22 0 0 0 OCT20 5.50 P 0.00 0.00 0.00 0.75 +0.06 23 0 0 0 OCT20 5.75 P 0.00 0.00 0.00 0.97 +0.05 21 0 0 0 OCT20 6.00 P 0.00 0.00 0.00 1.21 +0.06 0 0 0 0 OCT20 6.25 P 0.00 0.00 0.00 1.46 +0.06 0 0 0 0 OCT20 6.50 P 0.00 0.00 0.00 1.71 +0.06 0 0 0 0 OCT20 6.75 P 0.00 0.00 0.00 1.96 +0.06 0 0 0 0 OCT20 7.00 P 0.00 0.00 0.00 2.21 +0.06 0 0 0 0 OCT20 7.25 P 0.00 0.00 0.00 2.46 +0.06 0 0 0 0 DEC20 3.40 P 0.00 0.00 0.00 0.01 0.00 27 0 30 0 DEC20 3.50 P 0.00 0.00 0.00 0.01 0.00 25 0 120 0 DEC20 3.60 P 0.00 0.00 0.00 0.01 0.00 23 0 60 0 DEC20 3.70 P 0.00 0.00 0.00 0.01 0.00 21 0 90 0 DEC20 3.80 P 0.00 0.00 0.00 0.02 +0.01 22 0 0 0 DEC20 3.90 P 0.00 0.00 0.00 0.03 +0.01 22 0 150 0 DEC20 4.00 P 0.00 0.00 0.00 0.04 +0.01 22 0 120 0 DEC20 4.10 P 0.00 0.00 0.00 0.05 +0.01 21 0 293 0 DEC20 4.20 P 0.00 0.00 0.00 0.07 +0.01 22 0 64 0 DEC20 4.30 P 0.00 0.00 0.00 0.10 +0.02 22 0 510 0 DEC20 4.40 P 0.00 0.00 0.00 0.13 +0.02 22 0 588 0 DEC20 4.50 P 0.00 0.00 0.00 0.15 +0.01 21 0 922 0 DEC20 4.60 P 0.00 0.00 0.00 0.19 +0.02 21 0 491 0 DEC20 4.70 P 0.00 0.00 0.00 0.24 +0.04 22 0 218 0 DEC20 4.80 P 0.00 0.00 0.00 0.28 +0.03 21 0 90 0 DEC20 4.90 P 0.00 0.00 0.00 0.34 +0.04 21 0 210 0 DEC20 5.00 P 0.00 0.00 0.00 0.41 +0.06 22 0 784 0 DEC20 5.25 P 0.00 0.00 0.00 0.58 +0.05 22 0 208 0 DEC20 5.50 P 0.00 0.00 0.00 0.78 +0.06 22 0 5 0 DEC20 5.75 P 0.00 0.00 0.00 0.99 +0.05 21 0 15 0 DEC20 6.00 P 0.00 0.00 0.00 1.23 +0.06 23 0 0 0 DEC20 6.25 P 0.00 0.00 0.00 1.46 +0.05 0 0 0 0 DEC20 6.50 P 0.00 0.00 0.00 1.71 +0.06 0 0 0 0 DEC20 6.75 P 0.00 0.00 0.00 1.96 +0.06 0 0 0 0 DEC20 7.00 P 0.00 0.00 0.00 2.21 +0.06 0 0 0 0 DEC20 7.25 P 0.00 0.00 0.00 2.46 +0.06 0 0 0 0 DEC20 7.50 P 0.00 0.00 0.00 2.71 +0.06 0 0 0 0 DEC20 7.75 P 0.00 0.00 0.00 2.96 +0.06 0 0 0 0 MAR21 3.40 P 0.00 0.00 0.00 0.01 0.00 22 0 52 0 MAR21 3.50 P 0.00 0.00 0.00 0.01 0.00 20 0 30 0 MAR21 3.60 P 0.00 0.00 0.00 0.02 +0.01 21 0 0 0 MAR21 3.70 P 0.00 0.00 0.00 0.03 +0.01 22 0 30 0 MAR21 3.80 P 0.00 0.00 0.00 0.04 +0.01 22 0 30 0 MAR21 3.90 P 0.00 0.00 0.00 0.05 +0.01 21 0 60 0 MAR21 4.00 P 0.00 0.00 0.00 0.07 +0.01 22 0 90 0 MAR21 4.10 P 0.00 0.00 0.00 0.09 +0.02 22 0 0 0 MAR21 4.20 P 0.00 0.00 0.00 0.11 +0.01 21 0 6 0 MAR21 4.30 P 0.00 0.00 0.00 0.14 +0.02 21 0 493 0 MAR21 4.40 P 0.00 0.00 0.00 0.18 +0.03 22 0 862 0 MAR21 4.50 P 0.00 0.00 0.00 0.21 +0.02 21 0 232 0 MAR21 4.60 P 0.00 0.00 0.00 0.25 +0.02 21 0 30 0 MAR21 4.70 P 0.00 0.00 0.00 0.29 +0.03 21 0 30 0 MAR21 4.80 P 0.00 0.00 0.00 0.34 +0.03 21 0 0 0 MAR21 4.90 P 0.00 0.00 0.00 0.39 +0.03 21 0 0 0 MAR21 5.00 P 0.00 0.00 0.00 0.47 +0.06 22 0 0 0 MAR21 5.25 P 0.00 0.00 0.00 0.63 +0.05 21 0 0 0 MAR21 5.50 P 0.00 0.00 0.00 0.82 +0.05 21 0 0 0 MAR21 5.75 P 0.00 0.00 0.00 1.02 +0.05 21 0 0 0 MAR21 6.00 P 0.00 0.00 0.00 1.25 +0.06 22 0 0 0 MAR21 6.25 P 0.00 0.00 0.00 1.48 +0.06 22 0 0 0 MAR21 6.50 P 0.00 0.00 0.00 1.72 +0.06 22 0 0 0 MAR21 6.75 P 0.00 0.00 0.00 1.96 +0.06 0 0 0 0 MAR21 7.00 P 0.00 0.00 0.00 2.21 +0.06 0 0 0 0 MAR21 7.25 P 0.00 0.00 0.00 2.46 +0.06 0 0 0 0 MAR21 7.50 P 0.00 0.00 0.00 2.71 +0.06 0 0 0 0 JUN21 3.80 P 0.00 0.00 0.00 0.07 +0.01 22 0 0 0 JUN21 3.90 P 0.00 0.00 0.00 0.09 +0.02 22 0 0 0 JUN21 4.00 P 0.00 0.00 0.00 0.11 +0.02 22 0 0 0 JUN21 4.10 P 0.00 0.00 0.00 0.13 +0.01 22 0 0 0 JUN21 4.20 P 0.00 0.00 0.00 0.16 +0.01 22 0 10 0 JUN21 4.30 P 0.00 0.00 0.00 0.20 +0.02 22 0 0 0 JUN21 4.40 P 0.00 0.00 0.00 0.24 +0.03 23 0 0 0 JUN21 4.50 P 0.00 0.00 0.00 0.28 +0.03 23 0 30 0 JUN21 4.60 P 0.00 0.00 0.00 0.32 +0.03 22 0 0 0 JUN21 4.70 P 0.00 0.00 0.00 0.37 +0.03 22 0 0 0 JUN21 4.80 P 0.00 0.00 0.00 0.42 +0.03 22 0 0 0 JUN21 4.90 P 0.00 0.00 0.00 0.47 +0.03 22 0 0 0 JUN21 5.00 P 0.00 0.00 0.00 0.53 +0.04 22 0 10 0 JUN21 5.25 P 0.00 0.00 0.00 0.69 +0.04 22 0 0 0 JUN21 5.50 P 0.00 0.00 0.00 0.87 +0.05 22 0 22 0 JUN21 5.75 P 0.00 0.00 0.00 1.07 +0.05 22 0 0 0 JUN21 6.00 P 0.00 0.00 0.00 1.28 +0.05 22 0 0 0 JUN21 6.25 P 0.00 0.00 0.00 1.50 +0.05 22 0 0 0 JUN21 6.50 P 0.00 0.00 0.00 1.73 +0.05 22 0 0 0 JUN21 6.75 P 0.00 0.00 0.00 1.97 +0.06 22 0 0 0 JUN21 7.00 P 0.00 0.00 0.00 2.21 +0.06 0 0 0 0 JUN21 7.25 P 0.00 0.00 0.00 2.46 +0.06 0 0 0 0 TOTAL PUT 232 22,146 +39 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$ 18.04 JUL20 9.75 C 0.00 0.00 0.00 8.29 -0.18 0 0 0 0 JUL20 10.00 C 0.00 0.00 0.00 8.04 -0.18 0 0 0 0 JUL20 10.50 C 0.00 0.00 0.00 7.54 -0.18 0 0 0 0 JUL20 11.00 C 0.00 0.00 0.00 7.04 -0.19 0 0 0 0 JUL20 11.50 C 0.00 0.00 0.00 6.55 -0.18 74 0 0 0 JUL20 12.00 C 0.00 0.00 0.00 6.05 -0.18 67 0 0 0 JUL20 12.50 C 0.00 0.00 0.00 5.55 -0.18 61 0 0 0 JUL20 13.00 C 0.00 0.00 0.00 5.05 -0.18 55 0 0 0 JUL20 13.50 C 0.00 0.00 0.00 4.55 -0.18 49 0 0 0 JUL20 14.00 C 0.00 0.00 0.00 4.05 -0.18 43 0 15 0 JUL20 14.50 C 0.00 0.00 0.00 3.55 -0.18 37 0 5 0 JUL20 15.00 C 0.00 0.00 0.00 3.05 -0.18 32 0 289 0 JUL20 15.50 C 0.00 0.00 0.00 2.57 -0.17 36 0 112 0 JUL20 16.00 C 0.00 0.00 0.00 2.09 -0.18 34 0 82 0 JUL20 16.50 C 0.00 0.00 0.00 1.65 -0.17 34 0 155 0 JUL20 17.00 C 0.00 0.00 0.00 1.25 -0.15 34 0 214 0 JUL20 17.50 C 0.00 0.00 0.00 0.93 -0.08 36 0 259 0 JUL20 18.00 C 0.00 0.00 0.00 0.63 -0.09 35 0 282 0 JUL20 18.50 C 0.00 0.00 0.00 0.41 -0.07 34 0 626 0 JUL20 19.00 C 0.00 0.00 0.00 0.26 -0.05 35 0 227 0 JUL20 19.50 C 0.00 0.00 0.00 0.16 -0.04 35 0 176 0 JUL20 20.00 C 0.00 0.00 0.00 0.09 -0.02 35 0 275 0 JUL20 21.00 C 0.00 0.00 0.00 0.03 -0.01 36 0 253 0 JUL20 22.00 C 0.00 0.00 0.00 0.01 0.00 38 0 327 0 JUL20 23.00 C 0.00 0.00 0.00 0.01 0.00 45 0 251 0 JUL20 24.00 C 0.00 0.00 0.00 0.01 0.00 52 0 146 0 JUL20 25.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0 JUL20 26.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0 JUL20 27.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0 AUG20 9.75 C 0.00 0.00 0.00 8.30 -0.18 0 0 0 0 AUG20 10.00 C 0.00 0.00 0.00 8.05 -0.18 0 0 0 0 AUG20 10.50 C 0.00 0.00 0.00 7.55 -0.18 0 0 0 0 AUG20 11.00 C 0.00 0.00 0.00 7.05 -0.18 0 0 0 0 AUG20 11.50 C 0.00 0.00 0.00 6.55 -0.18 0 0 0 0 AUG20 12.00 C 0.00 0.00 0.00 6.05 -0.18 0 0 0 0 AUG20 12.50 C 0.00 0.00 0.00 5.55 -0.18 0 0 0 0 AUG20 13.00 C 0.00 0.00 0.00 5.06 -0.18 37 0 0 0 AUG20 13.50 C 0.00 0.00 0.00 4.56 -0.18 33 0 45 0 AUG20 14.00 C 0.00 0.00 0.00 4.07 -0.18 33 0 15 0 AUG20 14.50 C 0.00 0.00 0.00 3.59 -0.17 34 0 0 0 AUG20 15.00 C 0.00 0.00 0.00 3.12 -0.17 34 0 0 0 AUG20 15.50 C 0.00 0.00 0.00 2.67 -0.17 33 0 0 0 AUG20 16.00 C 0.00 0.00 0.00 2.25 -0.16 34 0 0 0 AUG20 16.50 C 0.00 0.00 0.00 1.86 -0.15 34 0 0 0 AUG20 17.00 C 0.00 0.00 0.00 1.51 -0.14 34 0 60 0 AUG20 17.50 C 0.00 0.00 0.00 1.23 -0.06 35 0 120 0 AUG20 18.00 C 0.00 0.00 0.00 0.95 -0.06 34 0 132 0 AUG20 18.50 C 0.00 0.00 0.00 0.73 -0.05 34 0 151 0 AUG20 19.00 C 0.00 0.00 0.00 0.55 -0.04 34 0 45 0 AUG20 19.50 C 0.00 0.00 0.00 0.41 -0.04 34 0 73 0 AUG20 20.00 C 0.31 0.31 0.31 0.30 -0.02 34 50 85 +30 AUG20 21.00 C 0.00 0.00 0.00 0.15 -0.02 34 0 15 0 AUG20 22.00 C 0.00 0.00 0.00 0.07 -0.01 34 0 220 0 AUG20 23.00 C 0.00 0.00 0.00 0.03 -0.01 34 0 596 0 AUG20 24.00 C 0.00 0.00 0.00 0.02 0.00 37 0 343 0 AUG20 25.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0 AUG20 26.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0 AUG20 27.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0 SEP20 9.75 C 0.00 0.00 0.00 8.30 -0.18 0 0 0 0 SEP20 10.00 C 0.00 0.00 0.00 8.05 -0.18 0 0 0 0 SEP20 10.50 C 0.00 0.00 0.00 7.55 -0.18 0 0 0 0 SEP20 11.00 C 0.00 0.00 0.00 7.05 -0.18 0 0 0 0 SEP20 11.50 C 0.00 0.00 0.00 6.55 -0.18 0 0 0 0 SEP20 12.00 C 0.00 0.00 0.00 6.05 -0.18 0 0 0 0 SEP20 12.50 C 0.00 0.00 0.00 5.56 -0.18 35 0 0 0 SEP20 13.00 C 0.00 0.00 0.00 5.06 -0.18 31 0 0 0 SEP20 13.50 C 0.00 0.00 0.00 4.57 -0.18 32 0 0 0 SEP20 14.00 C 0.00 0.00 0.00 4.09 -0.17 33 0 0 0 SEP20 14.50 C 0.00 0.00 0.00 3.62 -0.16 33 0 0 0 SEP20 15.00 C 0.00 0.00 0.00 3.16 -0.16 32 0 0 0 SEP20 15.50 C 0.00 0.00 0.00 2.73 -0.15 32 0 0 0 SEP20 16.00 C 0.00 0.00 0.00 2.33 -0.14 32 0 0 0 SEP20 16.50 C 0.00 0.00 0.00 1.96 -0.13 32 0 0 0 SEP20 17.00 C 0.00 0.00 0.00 1.63 -0.09 32 0 1 0 SEP20 17.50 C 0.00 0.00 0.00 1.35 -0.04 33 0 0 0 SEP20 18.00 C 0.00 0.00 0.00 1.07 -0.06 32 0 56 0 SEP20 18.50 C 0.86 0.86 0.83 0.84 -0.07 32 30 165 +13 SEP20 19.00 C 0.00 0.00 0.00 0.66 -0.06 32 0 165 0 SEP20 19.50 C 0.00 0.00 0.00 0.51 -0.06 32 0 105 0 SEP20 20.00 C 0.00 0.00 0.00 0.40 -0.04 32 0 280 0 SEP20 21.00 C 0.00 0.00 0.00 0.23 -0.02 32 0 12 0 SEP20 22.00 C 0.16 0.16 0.16 0.13 -0.01 32 35 125 +35 SEP20 23.00 C 0.00 0.00 0.00 0.07 -0.01 32 0 100 0 SEP20 24.00 C 0.09 0.09 0.09 0.04 0.00 33 5 0 -5 SEP20 25.00 C 0.00 0.00 0.00 0.02 0.00 33 0 50 0 SEP20 26.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0 SEP20 27.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0 SEP20 28.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0 SEP20 29.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0 OCT20 13.00 C 0.00 0.00 0.00 5.07 -0.18 32 0 0 0 OCT20 13.50 C 0.00 0.00 0.00 4.59 -0.17 33 0 0 0 OCT20 14.00 C 0.00 0.00 0.00 4.11 -0.17 32 0 0 0 OCT20 14.50 C 0.00 0.00 0.00 3.66 -0.16 32 0 0 0 OCT20 15.00 C 0.00 0.00 0.00 3.22 -0.16 32 0 0 0 OCT20 15.50 C 0.00 0.00 0.00 2.81 -0.15 32 0 0 0 OCT20 16.00 C 0.00 0.00 0.00 2.43 -0.14 32 0 0 0 OCT20 16.50 C 0.00 0.00 0.00 2.09 -0.12 32 0 0 0 OCT20 17.00 C 0.00 0.00 0.00 1.78 -0.11 32 0 0 0 OCT20 17.50 C 0.00 0.00 0.00 1.50 -0.09 32 0 0 0 OCT20 18.00 C 0.00 0.00 0.00 1.25 -0.08 32 0 0 0 OCT20 18.50 C 0.00 0.00 0.00 1.03 -0.05 32 0 0 0 OCT20 19.00 C 0.00 0.00 0.00 0.84 -0.05 32 0 0 0 OCT20 19.50 C 0.00 0.00 0.00 0.68 -0.05 32 0 0 0 OCT20 20.00 C 0.00 0.00 0.00 0.55 -0.04 32 0 0 0 OCT20 21.00 C 0.00 0.00 0.00 0.36 -0.03 32 0 0 0 OCT20 22.00 C 0.00 0.00 0.00 0.23 -0.02 32 0 0 0 OCT20 23.00 C 0.00 0.00 0.00 0.14 -0.01 32 0 0 0 OCT20 24.00 C 0.00 0.00 0.00 0.08 -0.01 32 0 0 0 OCT20 25.00 C 0.00 0.00 0.00 0.05 0.00 32 0 0 0 DEC20 9.75 C 0.00 0.00 0.00 8.30 -0.18 0 0 0 0 DEC20 10.00 C 0.00 0.00 0.00 8.05 -0.18 0 0 0 0 DEC20 10.50 C 0.00 0.00 0.00 7.55 -0.18 0 0 0 0 DEC20 11.00 C 0.00 0.00 0.00 7.05 -0.18 0 0 0 0 DEC20 11.50 C 0.00 0.00 0.00 6.56 -0.18 34 0 0 0 DEC20 12.00 C 0.00 0.00 0.00 6.06 -0.18 31 0 0 0 DEC20 12.50 C 0.00 0.00 0.00 5.58 -0.17 33 0 0 0 DEC20 13.00 C 0.00 0.00 0.00 5.10 -0.17 32 0 0 0 DEC20 13.50 C 0.00 0.00 0.00 4.64 -0.17 32 0 0 0 DEC20 14.00 C 0.00 0.00 0.00 4.20 -0.16 32 0 0 0 DEC20 14.50 C 0.00 0.00 0.00 3.78 -0.15 32 0 0 0 DEC20 15.00 C 0.00 0.00 0.00 3.38 -0.14 32 0 0 0 DEC20 15.50 C 0.00 0.00 0.00 3.01 -0.13 32 0 0 0 DEC20 16.00 C 0.00 0.00 0.00 2.67 -0.12 32 0 0 0 DEC20 16.50 C 0.00 0.00 0.00 2.35 -0.11 32 0 0 0 DEC20 17.00 C 0.00 0.00 0.00 2.06 -0.11 32 0 0 0 DEC20 17.50 C 0.00 0.00 0.00 1.81 -0.08 32 0 1 0 DEC20 18.00 C 0.00 0.00 0.00 1.57 -0.07 32 0 50 0 DEC20 18.50 C 0.00 0.00 0.00 1.36 -0.07 32 0 50 0 DEC20 19.00 C 0.00 0.00 0.00 1.17 -0.06 32 0 80 0 DEC20 19.50 C 0.00 0.00 0.00 1.00 -0.06 32 0 80 0 DEC20 20.00 C 0.00 0.00 0.00 0.86 -0.05 32 0 30 0 DEC20 21.00 C 0.00 0.00 0.00 0.62 -0.03 32 0 30 0 DEC20 22.00 C 0.00 0.00 0.00 0.44 -0.03 32 0 1 0 DEC20 23.00 C 0.00 0.00 0.00 0.31 -0.02 32 0 0 0 DEC20 24.00 C 0.00 0.00 0.00 0.21 -0.02 32 0 0 0 DEC20 25.00 C 0.00 0.00 0.00 0.15 0.00 32 0 42 0 DEC20 26.00 C 0.00 0.00 0.00 0.10 0.00 32 0 0 0 DEC20 27.00 C 0.00 0.00 0.00 0.07 0.00 33 0 0 0 DEC20 28.00 C 0.00 0.00 0.00 0.04 -0.01 32 0 0 0 MAR21 9.75 C 0.00 0.00 0.00 8.30 -0.18 0 0 0 0 MAR21 10.00 C 0.00 0.00 0.00 8.05 -0.18 0 0 0 0 MAR21 10.50 C 0.00 0.00 0.00 7.56 -0.17 34 0 0 0 MAR21 11.00 C 0.00 0.00 0.00 7.06 -0.18 31 0 0 0 MAR21 11.50 C 0.00 0.00 0.00 6.58 -0.17 32 0 0 0 MAR21 12.00 C 0.00 0.00 0.00 6.10 -0.17 32 0 0 0 MAR21 12.50 C 0.00 0.00 0.00 5.64 -0.17 32 0 0 0 MAR21 13.00 C 0.00 0.00 0.00 5.20 -0.16 32 0 0 0 MAR21 13.50 C 0.00 0.00 0.00 4.78 -0.15 32 0 0 0 MAR21 14.00 C 0.00 0.00 0.00 4.38 -0.14 32 0 0 0 MAR21 14.50 C 0.00 0.00 0.00 4.00 -0.13 32 0 0 0 MAR21 15.00 C 0.00 0.00 0.00 3.64 -0.13 32 0 0 0 MAR21 15.50 C 0.00 0.00 0.00 3.31 -0.11 32 0 0 0 MAR21 16.00 C 0.00 0.00 0.00 2.99 -0.11 32 0 0 0 MAR21 16.50 C 0.00 0.00 0.00 2.70 -0.10 32 0 0 0 MAR21 17.00 C 0.00 0.00 0.00 2.43 -0.09 32 0 0 0 MAR21 17.50 C 0.00 0.00 0.00 2.18 -0.09 32 0 10 0 MAR21 18.00 C 0.00 0.00 0.00 1.95 -0.07 32 0 100 0 MAR21 18.50 C 0.00 0.00 0.00 1.74 -0.07 32 0 95 0 MAR21 19.00 C 0.00 0.00 0.00 1.55 -0.06 32 0 61 0 MAR21 19.50 C 0.00 0.00 0.00 1.38 -0.06 32 0 30 0 MAR21 20.00 C 0.00 0.00 0.00 1.22 -0.05 32 0 30 0 MAR21 21.00 C 0.00 0.00 0.00 0.95 -0.04 32 0 0 0 MAR21 22.00 C 0.00 0.00 0.00 0.74 -0.03 32 0 25 0 MAR21 23.00 C 0.00 0.00 0.00 0.57 -0.02 32 0 0 0 MAR21 24.00 C 0.00 0.00 0.00 0.44 -0.01 32 0 0 0 MAR21 25.00 C 0.00 0.00 0.00 0.33 -0.01 32 0 0 0 MAR21 26.00 C 0.00 0.00 0.00 0.25 -0.01 32 0 0 0 MAR21 27.00 C 0.00 0.00 0.00 0.19 -0.01 32 0 0 0 MAR21 28.00 C 0.00 0.00 0.00 0.14 0.00 32 0 0 0 JUN21 9.75 C 0.00 0.00 0.00 8.31 -0.17 34 0 0 0 JUN21 10.00 C 0.00 0.00 0.00 8.06 -0.18 32 0 0 0 JUN21 10.50 C 0.00 0.00 0.00 7.57 -0.18 32 0 0 0 JUN21 11.00 C 0.00 0.00 0.00 7.10 -0.17 32 0 0 0 JUN21 11.50 C 0.00 0.00 0.00 6.63 -0.17 32 0 0 0 JUN21 12.00 C 0.00 0.00 0.00 6.19 -0.16 32 0 0 0 JUN21 12.50 C 0.00 0.00 0.00 5.76 -0.15 32 0 0 0 JUN21 13.00 C 0.00 0.00 0.00 5.35 -0.14 32 0 0 0 JUN21 13.50 C 0.00 0.00 0.00 4.96 -0.14 32 0 0 0 JUN21 14.00 C 0.00 0.00 0.00 4.59 -0.12 32 0 0 0 JUN21 14.50 C 0.00 0.00 0.00 4.23 -0.13 32 0 0 0 JUN21 15.00 C 0.00 0.00 0.00 3.90 -0.11 32 0 0 0 JUN21 15.50 C 0.00 0.00 0.00 3.58 -0.11 32 0 0 0 JUN21 16.00 C 0.00 0.00 0.00 3.29 -0.09 32 0 0 0 JUN21 16.50 C 0.00 0.00 0.00 3.01 -0.09 32 0 0 0 JUN21 17.00 C 0.00 0.00 0.00 2.75 -0.08 32 0 0 0 JUN21 17.50 C 0.00 0.00 0.00 2.51 -0.08 32 0 0 0 JUN21 18.00 C 0.00 0.00 0.00 2.28 -0.07 32 0 0 0 JUN21 18.50 C 0.00 0.00 0.00 2.08 -0.06 32 0 0 0 JUN21 19.00 C 0.00 0.00 0.00 1.87 -0.07 32 0 0 0 JUN21 19.50 C 0.00 0.00 0.00 1.71 -0.05 32 0 0 0 JUN21 20.00 C 0.00 0.00 0.00 1.54 -0.06 32 0 0 0 JUN21 21.00 C 0.00 0.00 0.00 1.26 -0.04 32 0 0 0 JUN21 22.00 C 0.00 0.00 0.00 1.02 -0.03 32 0 0 0 JUN21 23.00 C 0.00 0.00 0.00 0.82 -0.03 32 0 0 0 JUN21 24.00 C 0.00 0.00 0.00 0.67 -0.02 32 0 0 0 JUN21 25.00 C 0.00 0.00 0.00 0.54 -0.01 32 0 0 0 JUN21 26.00 C 0.00 0.00 0.00 0.43 -0.01 32 0 0 0 JUN21 27.00 C 0.00 0.00 0.00 0.35 0.00 32 0 0 0 TOTAL CALL 120 7,368 +73 JUL20 9.75 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0 JUL20 10.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0 JUL20 10.50 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0 JUL20 11.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0 JUL20 11.50 P 0.00 0.00 0.00 0.01 0.00 81 0 100 0 JUL20 12.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0 JUL20 12.50 P 0.00 0.00 0.00 0.01 0.00 67 0 15 0 JUL20 13.00 P 0.00 0.00 0.00 0.01 0.00 61 0 77 0 JUL20 13.50 P 0.00 0.00 0.00 0.01 0.00 55 0 164 0 JUL20 14.00 P 0.00 0.00 0.00 0.01 0.00 49 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 0.00 37 0 89 0 JUL20 15.50 P 0.00 0.00 0.00 0.02 0.00 35 0 1,106 0 JUL20 16.00 P 0.00 0.00 0.00 0.05 0.00 35 0 365 0 JUL20 16.50 P 0.15 0.15 0.15 0.11 +0.02 35 50 139 -50 JUL20 17.00 P 0.00 0.00 0.00 0.21 +0.03 35 0 105 0 JUL20 17.50 P 0.00 0.00 0.00 0.36 +0.04 34 0 165 0 JUL20 18.00 P 0.00 0.00 0.00 0.57 +0.04 34 0 153 0 JUL20 18.50 P 0.00 0.00 0.00 0.85 +0.06 34 0 15 0 JUL20 19.00 P 0.00 0.00 0.00 1.21 +0.08 35 0 15 0 JUL20 19.50 P 0.00 0.00 0.00 1.60 +0.13 34 0 0 0 JUL20 20.00 P 0.00 0.00 0.00 2.04 +0.15 35 0 0 0 JUL20 21.00 P 0.00 0.00 0.00 2.98 +0.17 35 0 0 0 JUL20 22.00 P 0.00 0.00 0.00 3.96 +0.18 0 0 0 0 JUL20 23.00 P 0.00 0.00 0.00 4.96 +0.18 0 0 0 0 JUL20 24.00 P 0.00 0.00 0.00 5.96 +0.18 0 0 0 0 JUL20 25.00 P 0.00 0.00 0.00 6.96 +0.18 0 0 0 0 JUL20 26.00 P 0.00 0.00 0.00 7.96 +0.18 0 0 0 0 JUL20 27.00 P 0.00 0.00 0.00 8.96 +0.18 0 0 0 0 AUG20 9.75 P 0.00 0.00 0.00 0.01 0.00 70 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 0.00 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 34 0 225 0 AUG20 15.50 P 0.00 0.00 0.00 0.12 +0.01 34 0 45 0 AUG20 16.00 P 0.00 0.00 0.00 0.20 +0.02 34 0 261 0 AUG20 16.50 P 0.00 0.00 0.00 0.32 +0.04 34 0 15 0 AUG20 17.00 P 0.00 0.00 0.00 0.47 +0.05 34 0 87 0 AUG20 17.50 P 0.00 0.00 0.00 0.64 +0.04 33 0 54 0 AUG20 18.00 P 0.82 0.82 0.82 0.87 +0.04 33 2 103 +2 AUG20 18.50 P 0.00 0.00 0.00 1.15 +0.05 33 0 15 0 AUG20 19.00 P 0.00 0.00 0.00 1.48 +0.06 34 0 0 0 AUG20 19.50 P 0.00 0.00 0.00 1.84 +0.12 34 0 0 0 AUG20 20.00 P 0.00 0.00 0.00 2.23 +0.13 34 0 0 0 AUG20 21.00 P 0.00 0.00 0.00 3.08 +0.15 34 0 0 0 AUG20 22.00 P 0.00 0.00 0.00 4.01 +0.17 34 0 0 0 AUG20 23.00 P 0.00 0.00 0.00 4.98 +0.18 35 0 0 0 AUG20 24.00 P 0.00 0.00 0.00 5.96 +0.18 0 0 0 0 AUG20 25.00 P 0.00 0.00 0.00 6.96 +0.18 0 0 0 0 AUG20 26.00 P 0.00 0.00 0.00 7.96 +0.18 0 0 0 0 AUG20 27.00 P 0.00 0.00 0.00 8.96 +0.18 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 0.02 0.00 33 0 40 0 SEP20 13.50 P 0.00 0.00 0.00 0.04 +0.01 33 0 0 0 SEP20 14.00 P 0.00 0.00 0.00 0.06 +0.01 32 0 59 0 SEP20 14.50 P 0.00 0.00 0.00 0.11 +0.02 33 0 75 0 SEP20 15.00 P 0.00 0.00 0.00 0.17 +0.03 33 0 0 0 SEP20 15.50 P 0.00 0.00 0.00 0.26 +0.04 33 0 0 0 SEP20 16.00 P 0.00 0.00 0.00 0.38 +0.05 33 0 80 0 SEP20 16.50 P 0.54 0.54 0.54 0.53 +0.06 33 15 90 +15 SEP20 17.00 P 0.00 0.00 0.00 0.72 +0.08 33 0 90 0 SEP20 17.50 P 0.00 0.00 0.00 0.93 +0.08 33 0 150 0 SEP20 18.00 P 0.00 0.00 0.00 1.18 +0.08 32 0 213 0 SEP20 18.50 P 0.00 0.00 0.00 1.48 +0.09 33 0 329 0 SEP20 19.00 P 0.00 0.00 0.00 1.80 +0.13 33 0 178 0 SEP20 19.50 P 0.00 0.00 0.00 2.14 +0.13 32 0 0 0 SEP20 20.00 P 0.00 0.00 0.00 2.52 +0.14 32 0 0 0 SEP20 21.00 P 0.00 0.00 0.00 3.35 +0.15 32 0 0 0 SEP20 22.00 P 0.00 0.00 0.00 4.25 +0.17 32 0 0 0 SEP20 23.00 P 0.00 0.00 0.00 5.19 +0.17 32 0 0 0 SEP20 24.00 P 0.00 0.00 0.00 6.15 +0.17 31 0 0 0 SEP20 25.00 P 0.00 0.00 0.00 7.14 +0.18 33 0 0 0 SEP20 26.00 P 0.00 0.00 0.00 8.13 +0.18 34 0 0 0 SEP20 27.00 P 0.00 0.00 0.00 9.12 +0.18 31 0 0 0 SEP20 28.00 P 0.00 0.00 0.00 10.12 +0.18 35 0 0 0 SEP20 29.00 P 0.00 0.00 0.00 11.12 +0.18 38 0 115 0 OCT20 13.00 P 0.00 0.00 0.00 0.04 +0.01 32 0 0 0 OCT20 13.50 P 0.00 0.00 0.00 0.07 +0.01 32 0 0 0 OCT20 14.00 P 0.00 0.00 0.00 0.12 +0.02 32 0 0 0 OCT20 14.50 P 0.00 0.00 0.00 0.18 +0.03 32 0 0 0 OCT20 15.00 P 0.00 0.00 0.00 0.26 +0.03 32 0 0 0 OCT20 15.50 P 0.00 0.00 0.00 0.36 +0.03 32 0 0 0 OCT20 16.00 P 0.00 0.00 0.00 0.50 +0.05 32 0 0 0 OCT20 16.50 P 0.00 0.00 0.00 0.69 +0.07 33 0 0 0 OCT20 17.00 P 0.00 0.00 0.00 0.87 +0.06 32 0 0 0 OCT20 17.50 P 0.00 0.00 0.00 1.08 +0.05 32 0 0 0 OCT20 18.00 P 0.00 0.00 0.00 1.32 +0.03 31 0 0 0 OCT20 18.50 P 0.00 0.00 0.00 1.64 +0.11 32 0 0 0 OCT20 19.00 P 0.00 0.00 0.00 1.96 +0.12 32 0 0 0 OCT20 19.50 P 0.00 0.00 0.00 2.30 +0.13 32 0 0 0 OCT20 20.00 P 0.00 0.00 0.00 2.67 +0.14 32 0 0 0 OCT20 21.00 P 0.00 0.00 0.00 3.47 +0.15 32 0 0 0 OCT20 22.00 P 0.00 0.00 0.00 4.34 +0.16 32 0 0 0 OCT20 23.00 P 0.00 0.00 0.00 5.25 +0.17 32 0 0 0 OCT20 24.00 P 0.00 0.00 0.00 6.19 +0.17 32 0 0 0 OCT20 25.00 P 0.00 0.00 0.00 7.16 +0.18 32 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 35 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 0.02 +0.01 33 0 40 0 DEC20 11.50 P 0.00 0.00 0.00 0.03 +0.01 32 0 0 0 DEC20 12.00 P 0.00 0.00 0.00 0.05 +0.01 32 0 20 0 DEC20 12.50 P 0.00 0.00 0.00 0.08 +0.01 32 0 0 0 DEC20 13.00 P 0.00 0.00 0.00 0.12 +0.02 32 0 500 0 DEC20 13.50 P 0.00 0.00 0.00 0.17 +0.02 32 0 50 0 DEC20 14.00 P 0.00 0.00 0.00 0.25 +0.03 32 0 16 0 DEC20 14.50 P 0.00 0.00 0.00 0.34 +0.04 32 0 0 0 DEC20 15.00 P 0.00 0.00 0.00 0.45 +0.04 32 0 88 0 DEC20 15.50 P 0.00 0.00 0.00 0.59 +0.05 32 0 0 0 DEC20 16.00 P 0.00 0.00 0.00 0.75 +0.06 32 0 10 0 DEC20 16.50 P 0.00 0.00 0.00 0.94 +0.08 32 0 0 0 DEC20 17.00 P 0.00 0.00 0.00 1.15 +0.08 32 0 50 0 DEC20 17.50 P 0.00 0.00 0.00 1.39 +0.09 32 0 66 0 DEC20 18.00 P 0.00 0.00 0.00 1.66 +0.11 32 0 54 0 DEC20 18.50 P 0.00 0.00 0.00 1.94 +0.10 32 0 0 0 DEC20 19.00 P 0.00 0.00 0.00 2.26 +0.12 32 0 0 0 DEC20 19.50 P 0.00 0.00 0.00 2.59 +0.13 32 0 0 0 DEC20 20.00 P 0.00 0.00 0.00 2.95 +0.14 32 0 0 0 DEC20 21.00 P 0.00 0.00 0.00 3.71 +0.15 32 0 0 0 DEC20 22.00 P 0.00 0.00 0.00 4.53 +0.16 32 0 0 0 DEC20 23.00 P 0.00 0.00 0.00 5.40 +0.17 32 0 0 0 DEC20 24.00 P 0.00 0.00 0.00 6.31 +0.17 32 0 0 0 DEC20 25.00 P 0.00 0.00 0.00 7.24 +0.17 32 0 14 0 DEC20 26.00 P 0.00 0.00 0.00 8.20 +0.18 33 0 273 0 DEC20 27.00 P 0.00 0.00 0.00 9.17 +0.18 33 0 298 0 DEC20 28.00 P 0.00 0.00 0.00 10.14 +0.17 31 0 0 0 MAR21 9.75 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0 MAR21 10.00 P 0.00 0.00 0.00 0.02 0.00 31 0 0 0 MAR21 10.50 P 0.00 0.00 0.00 0.04 +0.01 32 0 0 0 MAR21 11.00 P 0.00 0.00 0.00 0.06 +0.01 32 0 0 0 MAR21 11.50 P 0.00 0.00 0.00 0.09 +0.01 32 0 0 0 MAR21 12.00 P 0.00 0.00 0.00 0.13 +0.01 32 0 0 0 MAR21 12.50 P 0.00 0.00 0.00 0.19 +0.02 32 0 0 0 MAR21 13.00 P 0.00 0.00 0.00 0.26 +0.03 32 0 0 0 MAR21 13.50 P 0.00 0.00 0.00 0.34 +0.03 32 0 20 0 MAR21 14.00 P 0.00 0.00 0.00 0.45 +0.05 32 0 0 0 MAR21 14.50 P 0.00 0.00 0.00 0.57 +0.06 32 0 0 0 MAR21 15.00 P 0.00 0.00 0.00 0.71 +0.06 32 0 0 0 MAR21 15.50 P 0.00 0.00 0.00 0.87 +0.06 32 0 0 0 MAR21 16.00 P 0.00 0.00 0.00 1.05 +0.07 32 0 0 0 MAR21 16.50 P 0.00 0.00 0.00 1.27 +0.08 32 0 0 0 MAR21 17.00 P 0.00 0.00 0.00 1.49 +0.09 32 0 80 0 MAR21 17.50 P 0.00 0.00 0.00 1.74 +0.09 32 0 20 0 MAR21 18.00 P 0.00 0.00 0.00 2.01 +0.11 32 0 0 0 MAR21 18.50 P 0.00 0.00 0.00 2.30 +0.11 32 0 0 0 MAR21 19.00 P 0.00 0.00 0.00 2.61 +0.13 32 0 0 0 MAR21 19.50 P 0.00 0.00 0.00 2.94 +0.13 32 0 0 0 MAR21 20.00 P 0.00 0.00 0.00 3.27 +0.13 32 0 0 0 MAR21 21.00 P 0.00 0.00 0.00 4.00 +0.14 32 0 0 0 MAR21 22.00 P 0.00 0.00 0.00 4.79 +0.15 32 0 0 0 MAR21 23.00 P 0.00 0.00 0.00 5.62 +0.15 32 0 0 0 MAR21 24.00 P 0.00 0.00 0.00 6.49 +0.16 32 0 0 0 MAR21 25.00 P 0.00 0.00 0.00 7.39 +0.17 32 0 0 0 MAR21 26.00 P 0.00 0.00 0.00 8.31 +0.17 32 0 0 0 MAR21 27.00 P 0.00 0.00 0.00 9.25 +0.17 32 0 0 0 MAR21 28.00 P 0.00 0.00 0.00 10.21 +0.18 32 0 0 0 JUN21 9.75 P 0.00 0.00 0.00 0.05 +0.01 33 0 0 0 JUN21 10.00 P 0.00 0.00 0.00 0.06 +0.01 33 0 0 0 JUN21 10.50 P 0.00 0.00 0.00 0.09 +0.01 33 0 0 0 JUN21 11.00 P 0.00 0.00 0.00 0.12 +0.01 32 0 0 0 JUN21 11.50 P 0.00 0.00 0.00 0.17 +0.02 32 0 0 0 JUN21 12.00 P 0.00 0.00 0.00 0.23 +0.02 32 0 0 0 JUN21 12.50 P 0.00 0.00 0.00 0.31 +0.03 32 0 0 0 JUN21 13.00 P 0.00 0.00 0.00 0.40 +0.04 32 0 0 0 JUN21 13.50 P 0.00 0.00 0.00 0.51 +0.04 32 0 0 0 JUN21 14.00 P 0.00 0.00 0.00 0.63 +0.05 32 0 0 0 JUN21 14.50 P 0.00 0.00 0.00 0.78 +0.06 32 0 0 0 JUN21 15.00 P 0.00 0.00 0.00 0.94 +0.07 32 0 0 0 JUN21 15.50 P 0.00 0.00 0.00 1.12 +0.07 32 0 0 0 JUN21 16.00 P 0.00 0.00 0.00 1.32 +0.08 32 0 0 0 JUN21 16.50 P 0.00 0.00 0.00 1.54 +0.08 32 0 0 0 JUN21 17.00 P 0.00 0.00 0.00 1.78 +0.10 32 0 0 0 JUN21 17.50 P 0.00 0.00 0.00 2.04 +0.10 32 0 0 0 JUN21 18.00 P 0.00 0.00 0.00 2.31 +0.12 32 0 0 0 JUN21 18.50 P 0.00 0.00 0.00 2.60 +0.11 32 0 0 0 JUN21 19.00 P 0.00 0.00 0.00 2.90 +0.12 32 0 0 0 JUN21 19.50 P 0.00 0.00 0.00 3.23 +0.13 32 0 0 0 JUN21 20.00 P 0.00 0.00 0.00 3.56 +0.12 32 0 0 0 JUN21 21.00 P 0.00 0.00 0.00 4.28 +0.14 32 0 0 0 JUN21 22.00 P 0.00 0.00 0.00 5.04 +0.15 32 0 0 0 JUN21 23.00 P 0.00 0.00 0.00 5.84 +0.15 32 0 0 0 JUN21 24.00 P 0.00 0.00 0.00 6.69 +0.16 32 0 0 0 JUN21 25.00 P 0.00 0.00 0.00 7.56 +0.17 32 0 0 0 JUN21 26.00 P 0.00 0.00 0.00 8.45 +0.17 32 0 0 0 JUN21 27.00 P 0.00 0.00 0.00 9.37 +0.17 32 0 0 0 TOTAL PUT 67 6,853 -33 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$ 23.45 JUL20 16.00 C 0.00 0.00 0.00 7.46 -0.75 59 0 0 0 JUL20 16.50 C 0.00 0.00 0.00 6.96 -0.75 54 0 0 0 JUL20 17.00 C 0.00 0.00 0.00 6.46 -0.75 49 0 0 0 JUL20 17.50 C 0.00 0.00 0.00 5.96 -0.75 45 0 0 0 JUL20 18.00 C 0.00 0.00 0.00 5.46 -0.75 40 0 0 0 JUL20 18.50 C 0.00 0.00 0.00 4.96 -0.75 36 0 0 0 JUL20 19.00 C 0.00 0.00 0.00 4.46 -0.75 32 0 0 0 JUL20 19.50 C 0.00 0.00 0.00 3.96 -0.75 28 0 0 0 JUL20 20.00 C 0.00 0.00 0.00 3.47 -0.74 31 0 0 0 JUL20 21.00 C 0.00 0.00 0.00 2.50 -0.73 29 0 0 0 JUL20 22.00 C 0.00 0.00 0.00 1.68 -0.60 33 0 168 0 JUL20 23.00 C 1.46 1.46 0.89 0.96 -0.49 31 472 388 +261 JUL20 24.00 C 0.69 0.73 0.43 0.46 -0.34 30 452 563 +102 JUL20 25.00 C 0.39 0.40 0.36 0.19 -0.20 30 105 1,773 -15 JUL20 26.00 C 0.13 0.13 0.09 0.07 -0.10 31 125 731 -124 JUL20 27.00 C 0.05 0.05 0.05 0.02 -0.04 30 45 564 +45 JUL20 28.00 C 0.00 0.00 0.00 0.01 -0.01 33 0 241 0 JUL20 29.00 C 0.00 0.00 0.00 0.01 0.00 39 0 205 0 JUL20 30.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0 JUL20 31.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0 JUL20 32.00 C 0.00 0.00 0.00 0.01 0.00 54 0 60 0 JUL20 33.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0 JUL20 34.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0 AUG20 16.50 C 0.00 0.00 0.00 6.97 -0.75 35 0 0 0 AUG20 17.00 C 0.00 0.00 0.00 6.47 -0.75 32 0 0 0 AUG20 17.50 C 0.00 0.00 0.00 5.97 -0.75 28 0 0 0 AUG20 18.00 C 0.00 0.00 0.00 5.47 -0.75 25 0 0 0 AUG20 18.50 C 0.00 0.00 0.00 4.98 -0.74 29 0 0 0 AUG20 19.00 C 0.00 0.00 0.00 4.49 -0.74 28 0 0 0 AUG20 19.50 C 0.00 0.00 0.00 4.01 -0.73 29 0 0 0 AUG20 20.00 C 0.00 0.00 0.00 3.54 -0.72 28 0 0 0 AUG20 21.00 C 0.00 0.00 0.00 2.66 -0.67 29 0 0 0 AUG20 22.00 C 0.00 0.00 0.00 1.95 -0.53 31 0 0 0 AUG20 23.00 C 1.67 1.67 1.29 1.29 -0.43 30 90 165 +35 AUG20 24.00 C 0.89 0.89 0.80 0.79 -0.33 29 122 492 -30 AUG20 25.00 C 0.51 0.51 0.48 0.47 -0.23 29 104 848 +74 AUG20 26.00 C 0.32 0.32 0.32 0.26 -0.15 29 4 644 +4 AUG20 27.00 C 0.15 0.16 0.15 0.13 -0.11 29 25 415 +11 AUG20 28.00 C 0.00 0.00 0.00 0.07 -0.05 30 0 159 0 AUG20 29.00 C 0.00 0.00 0.00 0.03 -0.03 29 0 126 0 AUG20 30.00 C 0.00 0.00 0.00 0.02 -0.01 31 0 150 0 AUG20 31.00 C 0.00 0.00 0.00 0.01 -0.01 31 0 210 0 AUG20 32.00 C 0.00 0.00 0.00 0.01 0.00 35 0 100 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 40 0 0 0 SEP20 15.50 C 0.00 0.00 0.00 7.97 -0.75 0 0 0 0 SEP20 16.00 C 0.00 0.00 0.00 7.47 -0.75 0 0 0 0 SEP20 16.50 C 0.00 0.00 0.00 6.97 -0.75 0 0 0 0 SEP20 17.00 C 0.00 0.00 0.00 6.48 -0.75 30 0 0 0 SEP20 17.50 C 0.00 0.00 0.00 5.98 -0.75 27 0 0 0 SEP20 18.00 C 0.00 0.00 0.00 5.49 -0.74 28 0 0 0 SEP20 18.50 C 0.00 0.00 0.00 5.00 -0.74 28 0 0 0 SEP20 19.00 C 0.00 0.00 0.00 4.52 -0.73 28 0 0 0 SEP20 19.50 C 0.00 0.00 0.00 4.04 -0.72 27 0 0 0 SEP20 20.00 C 0.00 0.00 0.00 3.59 -0.69 27 0 0 0 SEP20 21.00 C 0.00 0.00 0.00 2.74 -0.64 27 0 0 0 SEP20 22.00 C 2.14 2.14 2.14 2.05 -0.57 29 18 22 +18 SEP20 23.00 C 1.53 1.53 1.53 1.42 -0.44 28 30 57 0 SEP20 24.00 C 1.07 1.07 0.90 0.94 -0.32 28 134 306 +60 SEP20 25.00 C 0.70 0.70 0.59 0.59 -0.23 28 150 765 0 SEP20 26.00 C 0.00 0.00 0.00 0.35 -0.17 27 0 431 0 SEP20 27.00 C 0.00 0.00 0.00 0.20 -0.11 27 0 239 0 SEP20 28.00 C 0.00 0.00 0.00 0.11 -0.07 27 0 130 0 SEP20 29.00 C 0.10 0.10 0.09 0.06 -0.04 27 69 1,073 0 SEP20 30.00 C 0.00 0.00 0.00 0.03 -0.02 27 0 255 0 SEP20 31.00 C 0.00 0.00 0.00 0.02 -0.01 29 0 76 0 SEP20 32.00 C 0.00 0.00 0.00 0.01 -0.01 28 0 2 0 SEP20 33.00 C 0.00 0.00 0.00 0.01 0.00 31 0 180 0 SEP20 34.00 C 0.00 0.00 0.00 0.01 0.00 33 0 125 0 SEP20 35.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0 SEP20 36.00 C 0.00 0.00 0.00 0.01 0.00 37 0 9 0 SEP20 37.00 C 0.00 0.00 0.00 0.01 0.00 39 0 6 0 SEP20 38.00 C 0.00 0.00 0.00 0.01 0.00 41 0 1,580 0 OCT20 17.50 C 0.00 0.00 0.00 5.98 -0.75 25 0 0 0 OCT20 18.00 C 0.00 0.00 0.00 5.49 -0.74 26 0 0 0 OCT20 18.50 C 0.00 0.00 0.00 5.00 -0.74 26 0 0 0 OCT20 19.00 C 0.00 0.00 0.00 4.52 -0.73 26 0 0 0 OCT20 19.50 C 0.00 0.00 0.00 4.05 -0.72 26 0 0 0 OCT20 20.00 C 0.00 0.00 0.00 3.60 -0.70 26 0 0 0 OCT20 21.00 C 0.00 0.00 0.00 2.75 -0.65 25 0 0 0 OCT20 22.00 C 0.00 0.00 0.00 2.09 -0.59 27 0 0 0 OCT20 23.00 C 0.00 0.00 0.00 1.47 -0.48 26 0 0 0 OCT20 24.00 C 0.00 0.00 0.00 1.01 -0.36 26 0 0 0 OCT20 25.00 C 0.00 0.00 0.00 0.66 -0.25 26 0 80 0 OCT20 26.00 C 0.00 0.00 0.00 0.42 -0.18 26 0 217 0 OCT20 27.00 C 0.00 0.00 0.00 0.26 -0.13 26 0 2 0 OCT20 28.00 C 0.00 0.00 0.00 0.15 -0.10 26 0 1 0 OCT20 29.00 C 0.00 0.00 0.00 0.09 -0.07 26 0 0 0 OCT20 30.00 C 0.00 0.00 0.00 0.05 -0.04 26 0 0 0 OCT20 31.00 C 0.00 0.00 0.00 0.03 -0.03 26 0 0 0 OCT20 32.00 C 0.00 0.00 0.00 0.02 -0.01 27 0 0 0 OCT20 33.00 C 0.00 0.00 0.00 0.01 -0.01 26 0 0 0 OCT20 34.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0 DEC20 15.50 C 0.00 0.00 0.00 7.97 -0.75 0 0 0 0 DEC20 16.00 C 0.00 0.00 0.00 7.47 -0.75 0 0 0 0 DEC20 16.50 C 0.00 0.00 0.00 6.98 -0.74 27 0 0 0 DEC20 17.00 C 0.00 0.00 0.00 6.48 -0.75 25 0 0 0 DEC20 17.50 C 0.00 0.00 0.00 5.99 -0.74 26 0 0 0 DEC20 18.00 C 0.00 0.00 0.00 5.50 -0.74 25 0 0 0 DEC20 18.50 C 0.00 0.00 0.00 5.02 -0.73 25 0 0 0 DEC20 19.00 C 0.00 0.00 0.00 4.56 -0.71 25 0 0 0 DEC20 19.50 C 0.00 0.00 0.00 4.11 -0.69 25 0 0 0 DEC20 20.00 C 0.00 0.00 0.00 3.68 -0.67 25 0 0 0 DEC20 21.00 C 0.00 0.00 0.00 2.89 -0.61 25 0 1 0 DEC20 22.00 C 0.00 0.00 0.00 2.22 -0.53 25 0 0 0 DEC20 23.00 C 0.00 0.00 0.00 1.72 -0.43 26 0 1 0 DEC20 24.00 C 0.00 0.00 0.00 1.27 -0.33 26 0 51 0 DEC20 25.00 C 0.00 0.00 0.00 0.92 -0.24 26 0 282 0 DEC20 26.00 C 0.63 0.63 0.63 0.66 -0.17 26 3 2,103 -3 DEC20 27.00 C 0.43 0.43 0.43 0.45 -0.14 25 30 70 +25 DEC20 28.00 C 0.29 0.29 0.29 0.31 -0.11 25 6 94 +6 DEC20 29.00 C 0.00 0.00 0.00 0.21 -0.09 25 0 11 0 DEC20 30.00 C 0.00 0.00 0.00 0.14 -0.06 25 0 33 0 DEC20 31.00 C 0.00 0.00 0.00 0.09 -0.04 25 0 106 0 DEC20 32.00 C 0.00 0.00 0.00 0.06 -0.03 25 0 51 0 DEC20 33.00 C 0.00 0.00 0.00 0.04 -0.02 25 0 8 0 DEC20 34.00 C 0.00 0.00 0.00 0.02 -0.02 25 0 7 0 DEC20 35.00 C 0.00 0.00 0.00 0.01 -0.01 24 0 334 0 DEC20 36.00 C 0.00 0.00 0.00 0.01 0.00 25 0 104 0 DEC20 37.00 C 0.00 0.00 0.00 0.01 0.00 27 0 60 0 DEC20 38.00 C 0.00 0.00 0.00 0.01 0.00 28 0 200 0 MAR21 15.50 C 0.00 0.00 0.00 7.97 -0.75 0 0 0 0 MAR21 16.00 C 0.00 0.00 0.00 7.47 -0.75 0 0 0 0 MAR21 16.50 C 0.00 0.00 0.00 6.98 -0.75 24 0 0 0 MAR21 17.00 C 0.00 0.00 0.00 6.49 -0.74 25 0 0 0 MAR21 17.50 C 0.00 0.00 0.00 6.00 -0.74 24 0 0 0 MAR21 18.00 C 0.00 0.00 0.00 5.52 -0.73 24 0 0 0 MAR21 18.50 C 0.00 0.00 0.00 5.06 -0.71 24 0 0 0 MAR21 19.00 C 0.00 0.00 0.00 4.62 -0.69 24 0 0 0 MAR21 19.50 C 0.00 0.00 0.00 4.19 -0.67 24 0 0 0 MAR21 20.00 C 0.00 0.00 0.00 3.79 -0.64 24 0 0 0 MAR21 21.00 C 0.00 0.00 0.00 3.07 -0.57 24 0 0 0 MAR21 22.00 C 0.00 0.00 0.00 2.45 -0.50 24 0 24 0 MAR21 23.00 C 0.00 0.00 0.00 1.99 -0.44 25 0 0 0 MAR21 24.00 C 0.00 0.00 0.00 1.55 -0.35 24 0 5 0 MAR21 25.00 C 0.00 0.00 0.00 1.20 -0.26 24 0 192 0 MAR21 26.00 C 0.00 0.00 0.00 0.90 -0.20 24 0 93 0 MAR21 27.00 C 0.00 0.00 0.00 0.66 -0.18 24 0 172 0 MAR21 28.00 C 0.00 0.00 0.00 0.48 -0.15 24 0 172 0 MAR21 29.00 C 0.00 0.00 0.00 0.37 -0.12 24 0 5 0 MAR21 30.00 C 0.00 0.00 0.00 0.27 -0.09 24 0 30 0 MAR21 31.00 C 0.00 0.00 0.00 0.19 -0.08 24 0 0 0 MAR21 32.00 C 0.00 0.00 0.00 0.14 -0.05 24 0 0 0 MAR21 33.00 C 0.00 0.00 0.00 0.10 -0.04 24 0 0 0 MAR21 34.00 C 0.00 0.00 0.00 0.07 -0.03 24 0 0 0 MAR21 35.00 C 0.00 0.00 0.00 0.05 -0.02 24 0 0 0 MAR21 36.00 C 0.00 0.00 0.00 0.03 -0.02 24 0 0 0 JUN21 16.50 C 0.00 0.00 0.00 6.99 -0.74 24 0 0 0 JUN21 17.00 C 0.00 0.00 0.00 6.51 -0.73 24 0 0 0 JUN21 17.50 C 0.00 0.00 0.00 6.04 -0.72 24 0 0 0 JUN21 18.00 C 0.00 0.00 0.00 5.59 -0.70 24 0 0 0 JUN21 18.50 C 0.00 0.00 0.00 5.16 -0.68 24 0 0 0 JUN21 19.00 C 0.00 0.00 0.00 4.75 -0.66 24 0 0 0 JUN21 19.50 C 0.00 0.00 0.00 4.37 -0.62 24 0 0 0 JUN21 20.00 C 0.00 0.00 0.00 4.00 -0.61 24 0 0 0 JUN21 21.00 C 0.00 0.00 0.00 3.34 -0.55 24 0 0 0 JUN21 22.00 C 0.00 0.00 0.00 2.77 -0.49 24 0 35 0 JUN21 23.00 C 0.00 0.00 0.00 2.34 -0.36 25 0 30 0 JUN21 24.00 C 0.00 0.00 0.00 1.87 -0.31 24 0 6 0 JUN21 25.00 C 0.00 0.00 0.00 1.46 -0.31 24 0 3 0 JUN21 26.00 C 0.00 0.00 0.00 1.17 -0.26 24 0 40 0 JUN21 27.00 C 0.00 0.00 0.00 0.93 -0.23 24 0 28 0 JUN21 28.00 C 0.00 0.00 0.00 0.73 -0.20 24 0 3 0 JUN21 29.00 C 0.00 0.00 0.00 0.59 -0.16 24 0 0 0 JUN21 30.00 C 0.00 0.00 0.00 0.46 -0.12 24 0 0 0 JUN21 31.00 C 0.00 0.00 0.00 0.36 -0.11 24 0 0 0 JUN21 32.00 C 0.00 0.00 0.00 0.27 -0.09 24 0 0 0 JUN21 33.00 C 0.00 0.00 0.00 0.21 -0.07 24 0 0 0 JUN21 34.00 C 0.00 0.00 0.00 0.16 -0.06 24 0 0 0 TOTAL CALL 1,984 17,912 +469 JUL20 16.00 P 0.00 0.00 0.00 0.01 0.00 68 0 2,474 0 JUL20 16.50 P 0.00 0.00 0.00 0.01 0.00 63 0 402 0 JUL20 17.00 P 0.00 0.00 0.00 0.01 0.00 58 0 319 0 JUL20 17.50 P 0.00 0.00 0.00 0.01 0.00 53 0 146 0 JUL20 18.00 P 0.00 0.00 0.00 0.01 0.00 49 0 250 0 JUL20 18.50 P 0.00 0.00 0.00 0.01 0.00 44 0 156 0 JUL20 19.00 P 0.00 0.00 0.00 0.01 0.00 40 0 399 0 JUL20 19.50 P 0.00 0.00 0.00 0.01 0.00 35 0 1,736 0 JUL20 20.00 P 0.00 0.00 0.00 0.01 0.00 31 0 650 0 JUL20 21.00 P 0.00 0.00 0.00 0.05 +0.03 31 0 1,659 0 JUL20 22.00 P 0.13 0.21 0.13 0.18 +0.10 30 208 845 -184 JUL20 23.00 P 0.32 0.49 0.31 0.46 +0.20 29 560 2,493 +265 JUL20 24.00 P 0.67 1.00 0.66 0.96 +0.33 28 288 1,449 -25 JUL20 25.00 P 1.29 1.29 1.27 1.68 +0.46 27 60 649 -60 JUL20 26.00 P 0.00 0.00 0.00 2.60 +0.59 29 0 0 0 JUL20 27.00 P 0.00 0.00 0.00 3.56 +0.71 29 0 5 0 JUL20 28.00 P 0.00 0.00 0.00 4.55 +0.74 0 0 0 0 JUL20 29.00 P 0.00 0.00 0.00 5.55 +0.75 0 0 0 0 JUL20 30.00 P 0.00 0.00 0.00 6.55 +0.75 0 0 0 0 JUL20 31.00 P 0.00 0.00 0.00 7.55 +0.75 0 0 0 0 JUL20 32.00 P 0.00 0.00 0.00 8.55 +0.75 0 0 0 0 JUL20 33.00 P 0.00 0.00 0.00 9.55 +0.75 0 0 0 0 JUL20 34.00 P 0.00 0.00 0.00 10.55 +0.75 0 0 0 0 AUG20 16.50 P 0.00 0.00 0.00 0.01 0.00 40 0 230 0 AUG20 17.00 P 0.00 0.00 0.00 0.01 0.00 37 0 313 0 AUG20 17.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0 AUG20 18.00 P 0.00 0.00 0.00 0.01 0.00 31 0 73 0 AUG20 18.50 P 0.00 0.00 0.00 0.02 +0.01 32 0 56 0 AUG20 19.00 P 0.00 0.00 0.00 0.03 +0.02 30 0 245 0 AUG20 19.50 P 0.00 0.00 0.00 0.05 +0.03 30 0 458 0 AUG20 20.00 P 0.00 0.00 0.00 0.08 +0.04 30 0 381 0 AUG20 21.00 P 0.00 0.00 0.00 0.19 +0.08 29 0 593 0 AUG20 22.00 P 0.35 0.40 0.35 0.43 +0.16 29 6 501 +6 AUG20 23.00 P 0.56 0.72 0.56 0.76 +0.22 28 104 649 +30 AUG20 24.00 P 0.98 1.10 0.98 1.27 +0.30 28 90 226 -23 AUG20 25.00 P 1.87 1.87 1.87 1.93 +0.40 27 30 489 0 AUG20 26.00 P 2.29 2.29 2.29 2.78 +0.53 29 10 228 +10 AUG20 27.00 P 0.00 0.00 0.00 3.66 +0.65 29 0 40 0 AUG20 28.00 P 0.00 0.00 0.00 4.59 +0.69 28 0 0 0 AUG20 29.00 P 0.00 0.00 0.00 5.56 +0.72 28 0 0 0 AUG20 30.00 P 0.00 0.00 0.00 6.55 +0.74 0 0 0 0 AUG20 31.00 P 0.00 0.00 0.00 7.55 +0.75 0 0 0 0 AUG20 32.00 P 0.00 0.00 0.00 8.55 +0.75 0 0 0 0 AUG20 33.00 P 0.00 0.00 0.00 9.55 +0.75 0 0 0 0 AUG20 34.00 P 0.00 0.00 0.00 10.55 +0.75 0 0 0 0 SEP20 15.50 P 0.00 0.00 0.00 0.01 0.00 35 0 95 0 SEP20 16.00 P 0.00 0.00 0.00 0.01 0.00 32 0 60 0 SEP20 16.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0 SEP20 17.00 P 0.00 0.00 0.00 0.01 0.00 27 0 16 0 SEP20 17.50 P 0.00 0.00 0.00 0.02 +0.01 28 0 138 0 SEP20 18.00 P 0.00 0.00 0.00 0.04 +0.02 28 0 230 0 SEP20 18.50 P 0.00 0.00 0.00 0.06 +0.03 28 0 977 0 SEP20 19.00 P 0.20 0.21 0.20 0.09 +0.04 27 123 607 +98 SEP20 19.50 P 0.22 0.22 0.22 0.14 +0.06 27 59 689 +14 SEP20 20.00 P 0.28 0.30 0.27 0.21 +0.09 27 170 292 +170 SEP20 21.00 P 0.38 0.41 0.38 0.43 +0.16 27 70 1,352 +70 SEP20 22.00 P 0.71 0.71 0.71 0.74 +0.23 27 1 348 +1 SEP20 23.00 P 0.00 0.00 0.00 1.17 +0.29 26 0 485 0 SEP20 24.00 P 1.43 1.68 1.43 1.75 +0.39 26 69 708 +69 SEP20 25.00 P 2.22 2.22 2.22 2.44 +0.47 25 30 579 -30 SEP20 26.00 P 0.00 0.00 0.00 3.31 +0.60 27 0 99 0 SEP20 27.00 P 0.00 0.00 0.00 4.19 +0.66 27 0 30 0 SEP20 28.00 P 0.00 0.00 0.00 5.11 +0.69 27 0 40 0 SEP20 29.00 P 0.00 0.00 0.00 6.07 +0.72 27 0 32 0 SEP20 30.00 P 0.00 0.00 0.00 7.04 +0.73 27 0 44 0 SEP20 31.00 P 0.00 0.00 0.00 8.03 +0.74 28 0 0 0 SEP20 32.00 P 0.00 0.00 0.00 9.02 +0.75 28 0 0 0 SEP20 33.00 P 0.00 0.00 0.00 10.01 +0.74 0 0 0 0 SEP20 34.00 P 0.00 0.00 0.00 11.01 +0.75 26 0 0 0 SEP20 35.00 P 0.00 0.00 0.00 12.01 +0.75 30 0 0 0 SEP20 36.00 P 0.00 0.00 0.00 13.01 +0.75 34 0 0 0 SEP20 37.00 P 0.00 0.00 0.00 14.01 +0.76 37 0 0 0 SEP20 38.00 P 0.00 0.00 0.00 15.00 +0.75 0 0 0 0 OCT20 17.50 P 0.00 0.00 0.00 0.04 +0.02 27 0 120 0 OCT20 18.00 P 0.00 0.00 0.00 0.06 +0.02 26 0 120 0 OCT20 18.50 P 0.00 0.00 0.00 0.09 +0.03 26 0 0 0 OCT20 19.00 P 0.00 0.00 0.00 0.14 +0.05 26 0 0 0 OCT20 19.50 P 0.00 0.00 0.00 0.20 +0.07 26 0 0 0 OCT20 20.00 P 0.00 0.00 0.00 0.29 +0.10 26 0 10 0 OCT20 21.00 P 0.00 0.00 0.00 0.53 +0.16 26 0 0 0 OCT20 22.00 P 0.89 0.89 0.89 0.89 +0.23 26 20 20 +20 OCT20 23.00 P 0.00 0.00 0.00 1.30 +0.27 25 0 0 0 OCT20 24.00 P 0.00 0.00 0.00 1.86 +0.35 24 0 150 0 OCT20 25.00 P 0.00 0.00 0.00 2.53 +0.43 24 0 0 0 OCT20 26.00 P 0.00 0.00 0.00 3.40 +0.55 26 0 0 0 OCT20 27.00 P 0.00 0.00 0.00 4.25 +0.61 26 0 0 0 OCT20 28.00 P 0.00 0.00 0.00 5.15 +0.65 25 0 0 0 OCT20 29.00 P 0.00 0.00 0.00 6.09 +0.68 25 0 0 0 OCT20 30.00 P 0.00 0.00 0.00 7.06 +0.71 26 0 0 0 OCT20 31.00 P 0.00 0.00 0.00 8.04 +0.73 26 0 0 0 OCT20 32.00 P 0.00 0.00 0.00 9.02 +0.73 24 0 0 0 OCT20 33.00 P 0.00 0.00 0.00 10.02 +0.75 27 0 0 0 OCT20 34.00 P 0.00 0.00 0.00 11.01 +0.74 23 0 0 0 DEC20 15.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0 DEC20 16.00 P 0.00 0.00 0.00 0.02 +0.01 24 0 93 0 DEC20 16.50 P 0.00 0.00 0.00 0.04 +0.01 25 0 0 0 DEC20 17.00 P 0.00 0.00 0.00 0.06 +0.02 25 0 0 0 DEC20 17.50 P 0.00 0.00 0.00 0.09 +0.03 25 0 0 0 DEC20 18.00 P 0.00 0.00 0.00 0.13 +0.04 25 0 0 0 DEC20 18.50 P 0.00 0.00 0.00 0.19 +0.07 25 0 800 0 DEC20 19.00 P 0.00 0.00 0.00 0.26 +0.08 25 0 163 0 DEC20 19.50 P 0.00 0.00 0.00 0.36 +0.11 25 0 10 0 DEC20 20.00 P 0.00 0.00 0.00 0.47 +0.13 25 0 195 0 DEC20 21.00 P 0.00 0.00 0.00 0.77 +0.20 26 0 113 0 DEC20 22.00 P 0.00 0.00 0.00 1.14 +0.25 25 0 57 0 DEC20 23.00 P 0.00 0.00 0.00 1.57 +0.27 25 0 2,046 0 DEC20 24.00 P 0.00 0.00 0.00 2.13 +0.35 24 0 141 0 DEC20 25.00 P 0.00 0.00 0.00 2.87 +0.48 25 0 74 0 DEC20 26.00 P 0.00 0.00 0.00 3.61 +0.53 25 0 36 0 DEC20 27.00 P 0.00 0.00 0.00 4.43 +0.59 25 0 31 0 DEC20 28.00 P 0.00 0.00 0.00 5.29 +0.63 25 0 4 0 DEC20 29.00 P 0.00 0.00 0.00 6.19 +0.66 25 0 0 0 DEC20 30.00 P 0.00 0.00 0.00 7.13 +0.69 25 0 0 0 DEC20 31.00 P 0.00 0.00 0.00 8.08 +0.71 25 0 0 0 DEC20 32.00 P 0.00 0.00 0.00 9.05 +0.72 25 0 0 0 DEC20 33.00 P 0.00 0.00 0.00 10.04 +0.74 26 0 0 0 DEC20 34.00 P 0.00 0.00 0.00 11.02 +0.74 24 0 0 0 DEC20 35.00 P 0.00 0.00 0.00 12.02 +0.75 26 0 0 0 DEC20 36.00 P 0.00 0.00 0.00 13.01 +0.75 25 0 0 0 DEC20 37.00 P 0.00 0.00 0.00 14.01 +0.75 27 0 0 0 DEC20 38.00 P 0.00 0.00 0.00 15.00 +0.74 0 0 1 0 MAR21 15.50 P 0.00 0.00 0.00 0.04 +0.01 24 0 0 0 MAR21 16.00 P 0.00 0.00 0.00 0.06 +0.02 24 0 33 0 MAR21 16.50 P 0.00 0.00 0.00 0.09 +0.03 24 0 63 0 MAR21 17.00 P 0.00 0.00 0.00 0.13 +0.04 24 0 0 0 MAR21 17.50 P 0.00 0.00 0.00 0.18 +0.06 24 0 0 0 MAR21 18.00 P 0.00 0.00 0.00 0.24 +0.07 24 0 0 0 MAR21 18.50 P 0.00 0.00 0.00 0.32 +0.09 24 0 35 0 MAR21 19.00 P 0.00 0.00 0.00 0.41 +0.11 24 0 60 0 MAR21 19.50 P 0.00 0.00 0.00 0.53 +0.13 24 0 126 0 MAR21 20.00 P 0.00 0.00 0.00 0.67 +0.16 24 0 77 0 MAR21 21.00 P 0.00 0.00 0.00 1.00 +0.22 24 0 253 0 MAR21 22.00 P 0.00 0.00 0.00 1.39 +0.25 24 0 2,020 0 MAR21 23.00 P 0.00 0.00 0.00 1.83 +0.27 23 0 171 0 MAR21 24.00 P 0.00 0.00 0.00 2.37 +0.34 23 0 46 0 MAR21 25.00 P 0.00 0.00 0.00 3.10 +0.45 24 0 26 0 MAR21 26.00 P 0.00 0.00 0.00 3.82 +0.50 24 0 11 0 MAR21 27.00 P 0.00 0.00 0.00 4.61 +0.56 24 0 1 0 MAR21 28.00 P 0.00 0.00 0.00 5.44 +0.60 24 0 0 0 MAR21 29.00 P 0.00 0.00 0.00 6.31 +0.63 24 0 0 0 MAR21 30.00 P 0.00 0.00 0.00 7.22 +0.66 24 0 0 0 MAR21 31.00 P 0.00 0.00 0.00 8.15 +0.68 24 0 0 0 MAR21 32.00 P 0.00 0.00 0.00 9.10 +0.70 24 0 0 0 MAR21 33.00 P 0.00 0.00 0.00 10.07 +0.72 24 0 0 0 MAR21 34.00 P 0.00 0.00 0.00 11.05 +0.73 24 0 0 0 MAR21 35.00 P 0.00 0.00 0.00 12.03 +0.74 24 0 0 0 MAR21 36.00 P 0.00 0.00 0.00 13.02 +0.74 24 0 0 0 JUN21 16.50 P 0.00 0.00 0.00 0.18 +0.05 24 0 0 0 JUN21 17.00 P 0.00 0.00 0.00 0.24 +0.06 24 0 0 0 JUN21 17.50 P 0.00 0.00 0.00 0.31 +0.07 24 0 0 0 JUN21 18.00 P 0.00 0.00 0.00 0.39 +0.08 24 0 0 0 JUN21 18.50 P 0.00 0.00 0.00 0.49 +0.11 24 0 0 0 JUN21 19.00 P 0.00 0.00 0.00 0.60 +0.12 24 0 0 0 JUN21 19.50 P 0.00 0.00 0.00 0.76 +0.16 25 0 0 0 JUN21 20.00 P 0.00 0.00 0.00 0.91 +0.17 25 0 33 0 JUN21 21.00 P 0.00 0.00 0.00 1.28 +0.22 25 0 42 0 JUN21 22.00 P 0.00 0.00 0.00 1.72 +0.27 25 0 0 0 JUN21 23.00 P 0.00 0.00 0.00 2.20 +0.29 24 0 0 0 JUN21 24.00 P 0.00 0.00 0.00 2.73 +0.30 24 0 30 0 JUN21 25.00 P 0.00 0.00 0.00 3.40 +0.43 24 0 0 0 JUN21 26.00 P 0.00 0.00 0.00 4.10 +0.48 24 0 0 0 JUN21 27.00 P 0.00 0.00 0.00 4.85 +0.52 24 0 0 0 JUN21 28.00 P 0.00 0.00 0.00 5.65 +0.55 24 0 0 0 JUN21 29.00 P 0.00 0.00 0.00 6.49 +0.59 24 0 0 0 JUN21 30.00 P 0.00 0.00 0.00 7.37 +0.63 24 0 0 0 JUN21 31.00 P 0.00 0.00 0.00 8.27 +0.65 24 0 0 0 JUN21 32.00 P 0.00 0.00 0.00 9.19 +0.67 24 0 0 0 JUN21 33.00 P 0.00 0.00 0.00 10.14 +0.69 24 0 0 0 JUN21 34.00 P 0.00 0.00 0.00 11.10 +0.71 24 0 0 0 TOTAL PUT 1,898 32,146 +431 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$ 23.70 JUL20 14.50 C 0.00 0.00 0.00 9.21 -0.10 76 0 0 0 JUL20 15.00 C 0.00 0.00 0.00 8.71 -0.10 70 0 0 0 JUL20 15.50 C 0.00 0.00 0.00 8.21 -0.10 65 0 0 0 JUL20 16.00 C 0.00 0.00 0.00 7.71 -0.10 60 0 0 0 JUL20 16.50 C 0.00 0.00 0.00 7.21 -0.10 55 0 0 0 JUL20 17.00 C 0.00 0.00 0.00 6.71 -0.10 51 0 0 0 JUL20 17.50 C 0.00 0.00 0.00 6.21 -0.10 46 0 0 0 JUL20 18.00 C 0.00 0.00 0.00 5.71 -0.10 42 0 4 0 JUL20 18.50 C 0.00 0.00 0.00 5.21 -0.10 38 0 0 0 JUL20 19.00 C 0.00 0.00 0.00 4.71 -0.10 33 0 0 0 JUL20 19.50 C 0.00 0.00 0.00 4.22 -0.10 38 0 0 0 JUL20 20.00 C 0.00 0.00 0.00 3.72 -0.10 33 0 0 0 JUL20 21.00 C 0.00 0.00 0.00 2.77 -0.10 34 0 1 0 JUL20 22.00 C 0.00 0.00 0.00 1.97 +0.01 39 0 35 0 JUL20 23.00 C 0.00 0.00 0.00 1.23 -0.01 37 0 230 0 JUL20 24.00 C 0.64 0.64 0.64 0.69 -0.02 36 8 409 -8 JUL20 25.00 C 0.32 0.35 0.32 0.35 -0.02 36 23 168 +3 JUL20 26.00 C 0.20 0.20 0.20 0.15 -0.03 35 10 215 0 JUL20 27.00 C 0.09 0.09 0.09 0.06 -0.02 35 30 10 -28 JUL20 28.00 C 0.00 0.00 0.00 0.03 0.00 37 0 111 0 JUL20 29.00 C 0.00 0.00 0.00 0.01 0.00 37 0 27 0 JUL20 30.00 C 0.00 0.00 0.00 0.01 0.00 42 0 65 0 JUL20 31.00 C 0.00 0.00 0.00 0.01 0.00 47 0 97 0 JUL20 32.00 C 0.00 0.00 0.00 0.01 0.00 52 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 8.22 -0.10 43 0 0 0 AUG20 16.00 C 0.00 0.00 0.00 7.72 -0.10 39 0 0 0 AUG20 16.50 C 0.00 0.00 0.00 7.22 -0.10 36 0 0 0 AUG20 17.00 C 0.00 0.00 0.00 6.72 -0.10 32 0 0 0 AUG20 17.50 C 0.00 0.00 0.00 6.23 -0.10 36 0 0 0 AUG20 18.00 C 0.00 0.00 0.00 5.74 -0.10 36 0 9 0 AUG20 18.50 C 0.00 0.00 0.00 5.25 -0.10 35 0 0 0 AUG20 19.00 C 0.00 0.00 0.00 4.77 -0.10 35 0 0 0 AUG20 19.50 C 0.00 0.00 0.00 4.30 -0.10 35 0 0 0 AUG20 20.00 C 0.00 0.00 0.00 3.85 -0.10 35 0 15 0 AUG20 21.00 C 0.00 0.00 0.00 3.00 -0.09 35 0 0 0 AUG20 22.00 C 0.00 0.00 0.00 2.32 +0.03 37 0 55 0 AUG20 23.00 C 1.64 1.64 1.64 1.66 +0.02 36 3 136 0 AUG20 24.00 C 1.15 1.15 1.03 1.13 -0.01 35 24 78 +13 AUG20 25.00 C 0.67 0.73 0.67 0.76 0.00 36 7 95 0 AUG20 26.00 C 0.00 0.00 0.00 0.48 -0.02 35 0 241 0 AUG20 27.00 C 0.00 0.00 0.00 0.29 -0.03 35 0 90 0 AUG20 28.00 C 0.00 0.00 0.00 0.17 -0.02 35 0 143 0 AUG20 29.00 C 0.00 0.00 0.00 0.10 -0.01 35 0 46 0 AUG20 30.00 C 0.00 0.00 0.00 0.06 0.00 36 0 101 0 AUG20 31.00 C 0.00 0.00 0.00 0.03 -0.01 36 0 29 0 AUG20 32.00 C 0.00 0.00 0.00 0.02 0.00 37 0 30 0 AUG20 33.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0 AUG20 34.00 C 0.00 0.00 0.00 0.01 0.00 39 0 18 0 SEP20 14.50 C 0.00 0.00 0.00 9.23 -0.10 40 0 0 0 SEP20 15.00 C 0.00 0.00 0.00 8.73 -0.10 36 0 0 0 SEP20 15.50 C 0.00 0.00 0.00 8.23 -0.10 33 0 0 0 SEP20 16.00 C 0.00 0.00 0.00 7.74 -0.10 36 0 0 0 SEP20 16.50 C 0.00 0.00 0.00 7.25 -0.10 36 0 0 0 SEP20 17.00 C 0.00 0.00 0.00 6.76 -0.10 35 0 0 0 SEP20 17.50 C 0.00 0.00 0.00 6.28 -0.09 35 0 0 0 SEP20 18.00 C 0.00 0.00 0.00 5.80 -0.10 35 0 0 0 SEP20 18.50 C 0.00 0.00 0.00 5.34 -0.09 35 0 0 0 SEP20 19.00 C 0.00 0.00 0.00 4.88 -0.10 35 0 0 0 SEP20 19.50 C 0.00 0.00 0.00 4.44 -0.10 35 0 0 0 SEP20 20.00 C 0.00 0.00 0.00 4.02 -0.09 35 0 5 0 SEP20 21.00 C 0.00 0.00 0.00 3.24 -0.08 35 0 0 0 SEP20 22.00 C 0.00 0.00 0.00 2.59 +0.03 36 0 36 0 SEP20 23.00 C 0.00 0.00 0.00 1.95 -0.01 35 0 0 0 SEP20 24.00 C 0.00 0.00 0.00 1.45 -0.02 35 0 56 0 SEP20 25.00 C 0.00 0.00 0.00 1.08 0.00 35 0 1,568 0 SEP20 26.00 C 0.00 0.00 0.00 0.77 -0.01 35 0 894 0 SEP20 27.00 C 0.50 0.50 0.50 0.55 -0.01 35 10 60 -10 SEP20 28.00 C 0.00 0.00 0.00 0.38 -0.01 35 0 35 0 SEP20 29.00 C 0.00 0.00 0.00 0.25 -0.02 35 0 12 0 SEP20 30.00 C 0.00 0.00 0.00 0.17 -0.01 35 0 10 0 SEP20 31.00 C 0.00 0.00 0.00 0.11 -0.01 35 0 40 0 SEP20 32.00 C 0.00 0.00 0.00 0.07 -0.01 35 0 33 0 SEP20 33.00 C 0.00 0.00 0.00 0.05 0.00 36 0 5 0 SEP20 34.00 C 0.00 0.00 0.00 0.03 0.00 35 0 0 0 SEP20 35.00 C 0.00 0.00 0.00 0.02 0.00 36 0 15 0 SEP20 36.00 C 0.00 0.00 0.00 0.01 0.00 35 0 15 0 SEP20 37.00 C 0.00 0.00 0.00 0.01 0.00 37 0 15 0 SEP20 38.00 C 0.00 0.00 0.00 0.01 0.00 39 0 1 0 SEP20 39.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0 SEP20 40.00 C 0.00 0.00 0.00 0.01 0.00 42 0 530 0 SEP20 41.00 C 0.00 0.00 0.00 0.01 0.00 44 0 503 0 OCT20 16.50 C 0.00 0.00 0.00 7.28 -0.10 34 0 0 0 OCT20 17.00 C 0.00 0.00 0.00 6.81 -0.09 35 0 0 0 OCT20 17.50 C 0.00 0.00 0.00 6.34 -0.09 35 0 0 0 OCT20 18.00 C 0.00 0.00 0.00 5.88 -0.09 35 0 0 0 OCT20 18.50 C 0.00 0.00 0.00 5.43 -0.10 34 0 0 0 OCT20 19.00 C 0.00 0.00 0.00 5.00 -0.09 35 0 0 0 OCT20 19.50 C 0.00 0.00 0.00 4.58 -0.09 35 0 0 0 OCT20 20.00 C 0.00 0.00 0.00 4.18 -0.09 35 0 0 0 OCT20 21.00 C 0.00 0.00 0.00 3.43 -0.09 34 0 0 0 OCT20 22.00 C 0.00 0.00 0.00 2.81 +0.04 35 0 0 0 OCT20 23.00 C 0.00 0.00 0.00 2.21 +0.01 35 0 15 0 OCT20 24.00 C 0.00 0.00 0.00 1.70 -0.02 34 0 0 0 OCT20 25.00 C 0.00 0.00 0.00 1.31 -0.02 34 0 0 0 OCT20 26.00 C 0.00 0.00 0.00 0.99 -0.02 34 0 60 0 OCT20 27.00 C 0.00 0.00 0.00 0.76 0.00 35 0 1 0 OCT20 28.00 C 0.00 0.00 0.00 0.56 0.00 35 0 0 0 OCT20 29.00 C 0.00 0.00 0.00 0.41 -0.02 35 0 0 0 OCT20 30.00 C 0.00 0.00 0.00 0.29 -0.02 35 0 0 0 OCT20 31.00 C 0.00 0.00 0.00 0.21 -0.01 35 0 0 0 OCT20 32.00 C 0.00 0.00 0.00 0.15 -0.01 35 0 0 0 OCT20 33.00 C 0.00 0.00 0.00 0.10 - 35 0 0 - DEC20 14.50 C 0.00 0.00 0.00 9.28 -0.10 34 0 0 0 DEC20 15.00 C 0.00 0.00 0.00 8.80 -0.10 34 0 0 0 DEC20 15.50 C 0.00 0.00 0.00 8.33 -0.09 35 0 0 0 DEC20 16.00 C 0.00 0.00 0.00 7.85 -0.10 34 0 0 0 DEC20 16.50 C 0.00 0.00 0.00 7.39 -0.10 34 0 0 0 DEC20 17.00 C 0.00 0.00 0.00 6.94 -0.10 34 0 0 0 DEC20 17.50 C 0.00 0.00 0.00 6.50 -0.09 34 0 0 0 DEC20 18.00 C 0.00 0.00 0.00 6.07 -0.09 34 0 15 0 DEC20 18.50 C 0.00 0.00 0.00 5.65 -0.09 34 0 0 0 DEC20 19.00 C 0.00 0.00 0.00 5.25 -0.09 34 0 0 0 DEC20 19.50 C 0.00 0.00 0.00 4.86 -0.09 34 0 0 0 DEC20 20.00 C 0.00 0.00 0.00 4.49 -0.09 34 0 57 0 DEC20 21.00 C 0.00 0.00 0.00 3.81 -0.08 34 0 30 0 DEC20 22.00 C 0.00 0.00 0.00 3.19 -0.07 34 0 65 0 DEC20 23.00 C 0.00 0.00 0.00 2.66 +0.03 35 0 46 0 DEC20 24.00 C 0.00 0.00 0.00 2.17 0.00 34 0 20 0 DEC20 25.00 C 0.00 0.00 0.00 1.76 -0.01 34 0 15 0 DEC20 26.00 C 0.00 0.00 0.00 1.43 -0.01 34 0 53 0 DEC20 27.00 C 0.00 0.00 0.00 1.13 -0.03 34 0 38 0 DEC20 28.00 C 0.00 0.00 0.00 0.92 0.00 34 0 33 0 DEC20 29.00 C 0.00 0.00 0.00 0.72 -0.01 34 0 2 0 DEC20 30.00 C 0.00 0.00 0.00 0.57 -0.03 34 0 17 0 DEC20 31.00 C 0.00 0.00 0.00 0.45 -0.02 35 0 0 0 DEC20 32.00 C 0.00 0.00 0.00 0.35 -0.01 34 0 0 0 DEC20 33.00 C 0.00 0.00 0.00 0.27 -0.01 34 0 0 0 DEC20 34.00 C 0.00 0.00 0.00 0.21 -0.01 35 0 0 0 DEC20 35.00 C 0.00 0.00 0.00 0.16 -0.01 34 0 0 0 DEC20 36.00 C 0.00 0.00 0.00 0.12 -0.01 34 0 0 0 DEC20 37.00 C 0.00 0.00 0.00 0.09 -0.01 34 0 0 0 DEC20 38.00 C 0.00 0.00 0.00 0.07 -0.01 34 0 0 0 MAR21 14.50 C 0.00 0.00 0.00 9.38 -0.10 34 0 0 0 MAR21 15.00 C 0.00 0.00 0.00 8.92 -0.10 34 0 0 0 MAR21 15.50 C 0.00 0.00 0.00 8.47 -0.09 34 0 0 0 MAR21 16.00 C 0.00 0.00 0.00 8.02 -0.09 34 0 0 0 MAR21 16.50 C 0.00 0.00 0.00 7.59 -0.09 34 0 0 0 MAR21 17.00 C 0.00 0.00 0.00 7.16 -0.09 34 0 0 0 MAR21 17.50 C 0.00 0.00 0.00 6.75 -0.09 34 0 0 0 MAR21 18.00 C 0.00 0.00 0.00 6.35 -0.09 34 0 0 0 MAR21 18.50 C 0.00 0.00 0.00 5.97 -0.08 34 0 0 0 MAR21 19.00 C 0.00 0.00 0.00 5.60 -0.08 34 0 0 0 MAR21 19.50 C 0.00 0.00 0.00 5.24 -0.08 34 0 0 0 MAR21 20.00 C 0.00 0.00 0.00 4.90 -0.07 34 0 0 0 MAR21 21.00 C 0.00 0.00 0.00 4.26 -0.07 34 0 0 0 MAR21 22.00 C 0.00 0.00 0.00 3.69 -0.06 34 0 3 0 MAR21 23.00 C 0.00 0.00 0.00 3.17 +0.04 34 0 0 0 MAR21 24.00 C 0.00 0.00 0.00 2.71 +0.03 34 0 0 0 MAR21 25.00 C 0.00 0.00 0.00 2.29 +0.01 34 0 30 0 MAR21 26.00 C 0.00 0.00 0.00 1.93 -0.01 34 0 1 0 MAR21 27.00 C 0.00 0.00 0.00 1.63 -0.01 34 0 0 0 MAR21 28.00 C 0.00 0.00 0.00 1.37 -0.01 34 0 0 0 MAR21 29.00 C 0.00 0.00 0.00 1.17 -0.02 34 0 0 0 MAR21 30.00 C 0.00 0.00 0.00 0.98 +0.01 34 0 15 0 MAR21 31.00 C 0.00 0.00 0.00 0.81 -0.02 34 0 2 0 MAR21 32.00 C 0.00 0.00 0.00 0.68 -0.01 34 0 0 0 MAR21 33.00 C 0.00 0.00 0.00 0.56 -0.01 34 0 10 0 MAR21 34.00 C 0.00 0.00 0.00 0.46 -0.02 34 0 1 0 JUN21 16.00 C 0.00 0.00 0.00 8.14 -0.09 33 0 0 0 JUN21 16.50 C 0.00 0.00 0.00 7.73 -0.09 34 0 0 0 JUN21 17.00 C 0.00 0.00 0.00 7.32 -0.08 34 0 0 0 JUN21 17.50 C 0.00 0.00 0.00 6.93 -0.08 34 0 0 0 JUN21 18.00 C 0.00 0.00 0.00 6.54 -0.09 34 0 0 0 JUN21 18.50 C 0.00 0.00 0.00 6.18 -0.08 34 0 0 0 JUN21 19.00 C 0.00 0.00 0.00 5.83 -0.08 34 0 0 0 JUN21 19.50 C 0.00 0.00 0.00 5.49 -0.07 34 0 0 0 JUN21 20.00 C 0.00 0.00 0.00 5.17 -0.07 34 0 0 0 JUN21 21.00 C 0.00 0.00 0.00 4.56 -0.06 34 0 0 0 JUN21 22.00 C 0.00 0.00 0.00 3.99 -0.07 34 0 0 0 JUN21 23.00 C 0.00 0.00 0.00 3.52 +0.03 34 0 0 0 JUN21 24.00 C 0.00 0.00 0.00 3.04 +0.02 33 0 0 0 JUN21 25.00 C 0.00 0.00 0.00 2.65 +0.03 34 0 0 0 JUN21 26.00 C 0.00 0.00 0.00 2.26 -0.02 33 0 0 0 JUN21 27.00 C 0.00 0.00 0.00 1.99 +0.03 34 0 0 0 JUN21 28.00 C 0.00 0.00 0.00 1.70 0.00 33 0 0 0 JUN21 29.00 C 0.00 0.00 0.00 1.47 -0.03 34 0 0 0 JUN21 30.00 C 0.00 0.00 0.00 1.28 -0.02 34 0 0 0 JUN21 31.00 C 0.00 0.00 0.00 1.09 -0.02 34 0 0 0 JUN21 32.00 C 0.00 0.00 0.00 0.94 -0.02 34 0 0 0 JUN21 33.00 C 0.00 0.00 0.00 0.80 -0.01 34 0 0 0 JUN21 34.00 C 0.00 0.00 0.00 0.69 -0.01 34 0 4 0 TOTAL CALL 115 7,139 -30 JUL20 14.50 P 0.00 0.00 0.00 0.01 0.00 85 0 523 0 JUL20 15.00 P 0.00 0.00 0.00 0.01 0.00 80 0 560 0 JUL20 15.50 P 0.00 0.00 0.00 0.01 0.00 74 0 30 0 JUL20 16.00 P 0.00 0.00 0.00 0.01 0.00 69 0 16 0 JUL20 16.50 P 0.00 0.00 0.00 0.01 0.00 64 0 30 0 JUL20 17.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0 JUL20 17.50 P 0.00 0.00 0.00 0.01 0.00 55 0 23 0 JUL20 18.00 P 0.00 0.00 0.00 0.01 0.00 50 0 84 0 JUL20 18.50 P 0.00 0.00 0.00 0.01 0.00 46 0 50 0 JUL20 19.00 P 0.00 0.00 0.00 0.01 0.00 41 0 185 0 JUL20 19.50 P 0.00 0.00 0.00 0.01 0.00 37 0 86 0 JUL20 20.00 P 0.09 0.09 0.09 0.02 0.00 36 30 98 -21 JUL20 21.00 P 0.14 0.14 0.14 0.07 0.00 36 15 319 0 JUL20 22.00 P 0.00 0.00 0.00 0.21 +0.01 35 0 155 0 JUL20 23.00 P 0.54 0.54 0.50 0.49 +0.01 35 29 232 +20 JUL20 24.00 P 1.00 1.00 1.00 0.94 -0.01 34 33 133 +3 JUL20 25.00 P 0.00 0.00 0.00 1.62 0.00 35 0 40 0 JUL20 26.00 P 0.00 0.00 0.00 2.44 +0.08 35 0 0 0 JUL20 27.00 P 0.00 0.00 0.00 3.35 +0.09 35 0 0 0 JUL20 28.00 P 0.00 0.00 0.00 4.31 +0.09 34 0 0 0 JUL20 29.00 P 0.00 0.00 0.00 5.30 +0.10 0 0 0 0 JUL20 30.00 P 0.00 0.00 0.00 6.30 +0.10 0 0 0 0 JUL20 31.00 P 0.00 0.00 0.00 7.30 +0.10 0 0 0 0 JUL20 32.00 P 0.00 0.00 0.00 8.30 +0.10 0 0 0 0 JUL20 33.00 P 0.00 0.00 0.00 9.30 +0.10 0 0 0 0 JUL20 34.00 P 0.00 0.00 0.00 10.30 +0.10 0 0 0 0 AUG20 15.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0 AUG20 16.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0 AUG20 16.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0 AUG20 17.00 P 0.00 0.00 0.00 0.01 0.00 38 0 1 0 AUG20 17.50 P 0.00 0.00 0.00 0.01 0.00 35 0 10 0 AUG20 18.00 P 0.00 0.00 0.00 0.02 0.00 36 0 0 0 AUG20 18.50 P 0.13 0.13 0.13 0.04 +0.01 37 1 10 -1 AUG20 19.00 P 0.00 0.00 0.00 0.06 0.00 36 0 85 0 AUG20 19.50 P 0.00 0.00 0.00 0.09 0.00 36 0 64 0 AUG20 20.00 P 0.00 0.00 0.00 0.14 +0.01 36 0 72 0 AUG20 21.00 P 0.00 0.00 0.00 0.29 +0.01 35 0 82 0 AUG20 22.00 P 0.00 0.00 0.00 0.54 +0.02 35 0 175 0 AUG20 23.00 P 0.90 0.90 0.90 0.89 0.00 35 3 353 +3 AUG20 24.00 P 0.00 0.00 0.00 1.38 -0.01 35 0 115 0 AUG20 25.00 P 0.00 0.00 0.00 2.01 -0.01 35 0 32 0 AUG20 26.00 P 0.00 0.00 0.00 2.75 +0.07 35 0 22 0 AUG20 27.00 P 0.00 0.00 0.00 3.56 +0.07 35 0 0 0 AUG20 28.00 P 0.00 0.00 0.00 4.45 +0.09 35 0 0 0 AUG20 29.00 P 0.00 0.00 0.00 5.37 +0.08 35 0 0 0 AUG20 30.00 P 0.00 0.00 0.00 6.33 +0.09 34 0 0 0 AUG20 31.00 P 0.00 0.00 0.00 7.31 +0.09 34 0 0 0 AUG20 32.00 P 0.00 0.00 0.00 8.30 +0.10 0 0 0 0 AUG20 33.00 P 0.00 0.00 0.00 9.30 +0.10 0 0 0 0 AUG20 34.00 P 0.00 0.00 0.00 10.30 +0.10 0 0 0 0 SEP20 14.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0 SEP20 15.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0 SEP20 15.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0 SEP20 16.00 P 0.00 0.00 0.00 0.01 0.00 35 0 1,000 0 SEP20 16.50 P 0.00 0.00 0.00 0.02 0.00 36 0 0 0 SEP20 17.00 P 0.00 0.00 0.00 0.03 0.00 35 0 0 0 SEP20 17.50 P 0.00 0.00 0.00 0.05 0.00 35 0 1 0 SEP20 18.00 P 0.00 0.00 0.00 0.07 0.00 35 0 30 0 SEP20 18.50 P 0.23 0.23 0.23 0.11 0.00 35 1 61 0 SEP20 19.00 P 0.00 0.00 0.00 0.16 +0.01 35 0 60 0 SEP20 19.50 P 0.00 0.00 0.00 0.22 +0.01 35 0 35 0 SEP20 20.00 P 0.00 0.00 0.00 0.30 +0.01 35 0 1,089 0 SEP20 21.00 P 0.00 0.00 0.00 0.52 +0.02 35 0 85 0 SEP20 22.00 P 0.00 0.00 0.00 0.83 +0.02 35 0 44 0 SEP20 23.00 P 0.00 0.00 0.00 1.23 +0.02 35 0 158 0 SEP20 24.00 P 0.00 0.00 0.00 1.74 +0.01 35 0 305 0 SEP20 25.00 P 0.00 0.00 0.00 2.36 +0.01 35 0 75 0 SEP20 26.00 P 0.00 0.00 0.00 3.03 +0.06 35 0 54 0 SEP20 27.00 P 0.00 0.00 0.00 3.80 +0.07 35 0 29 0 SEP20 28.00 P 0.00 0.00 0.00 4.63 +0.08 35 0 0 0 SEP20 29.00 P 0.00 0.00 0.00 5.51 +0.08 35 0 0 0 SEP20 30.00 P 0.00 0.00 0.00 6.43 +0.09 35 0 0 0 SEP20 31.00 P 0.00 0.00 0.00 7.37 +0.09 35 0 35 0 SEP20 32.00 P 0.00 0.00 0.00 8.34 +0.10 35 0 5 0 SEP20 33.00 P 0.00 0.00 0.00 9.32 +0.10 35 0 0 0 SEP20 34.00 P 0.00 0.00 0.00 10.31 +0.10 36 0 0 0 SEP20 35.00 P 0.00 0.00 0.00 11.30 +0.10 0 0 0 0 SEP20 36.00 P 0.00 0.00 0.00 12.30 +0.10 0 0 0 0 SEP20 37.00 P 0.00 0.00 0.00 13.30 +0.10 0 0 0 0 SEP20 38.00 P 0.00 0.00 0.00 14.30 +0.10 0 0 0 0 SEP20 39.00 P 0.00 0.00 0.00 15.30 +0.10 0 0 0 0 SEP20 40.00 P 0.00 0.00 0.00 16.30 +0.10 0 0 0 0 SEP20 41.00 P 0.00 0.00 0.00 17.30 +0.10 0 0 0 0 OCT20 16.50 P 0.00 0.00 0.00 0.05 0.00 35 0 0 0 OCT20 17.00 P 0.00 0.00 0.00 0.07 0.00 35 0 0 0 OCT20 17.50 P 0.00 0.00 0.00 0.10 0.00 35 0 0 0 OCT20 18.00 P 0.00 0.00 0.00 0.14 0.00 35 0 1 0 OCT20 18.50 P 0.00 0.00 0.00 0.19 0.00 35 0 0 0 OCT20 19.00 P 0.00 0.00 0.00 0.26 +0.01 35 0 0 0 OCT20 19.50 P 0.00 0.00 0.00 0.34 +0.01 35 0 0 0 OCT20 20.00 P 0.00 0.00 0.00 0.45 +0.02 35 0 0 0 OCT20 21.00 P 0.00 0.00 0.00 0.70 +0.01 35 0 6 0 OCT20 22.00 P 0.00 0.00 0.00 1.05 +0.03 35 0 0 0 OCT20 23.00 P 0.00 0.00 0.00 1.48 +0.02 35 0 0 0 OCT20 24.00 P 0.00 0.00 0.00 1.99 +0.01 35 0 0 0 OCT20 25.00 P 0.00 0.00 0.00 2.59 -0.01 35 0 18 0 OCT20 26.00 P 0.00 0.00 0.00 3.25 +0.06 34 0 0 0 OCT20 27.00 P 0.00 0.00 0.00 3.99 +0.06 34 0 0 0 OCT20 28.00 P 0.00 0.00 0.00 4.80 +0.08 35 0 0 0 OCT20 29.00 P 0.00 0.00 0.00 5.65 +0.08 35 0 0 0 OCT20 30.00 P 0.00 0.00 0.00 6.53 +0.08 34 0 0 0 OCT20 31.00 P 0.00 0.00 0.00 7.45 +0.08 34 0 0 0 OCT20 32.00 P 0.00 0.00 0.00 8.40 +0.09 35 0 0 0 OCT20 33.00 P 0.00 0.00 0.00 9.36 - 35 0 0 - DEC20 14.50 P 0.00 0.00 0.00 0.03 0.00 34 0 0 0 DEC20 15.00 P 0.00 0.00 0.00 0.05 0.00 35 0 0 0 DEC20 15.50 P 0.00 0.00 0.00 0.07 0.00 35 0 60 0 DEC20 16.00 P 0.00 0.00 0.00 0.10 +0.01 35 0 0 0 DEC20 16.50 P 0.00 0.00 0.00 0.13 0.00 34 0 0 0 DEC20 17.00 P 0.00 0.00 0.00 0.18 +0.01 35 0 31 0 DEC20 17.50 P 0.00 0.00 0.00 0.24 +0.01 35 0 20 0 DEC20 18.00 P 0.00 0.00 0.00 0.30 0.00 34 0 30 0 DEC20 18.50 P 0.00 0.00 0.00 0.38 0.00 34 0 30 0 DEC20 19.00 P 0.00 0.00 0.00 0.48 +0.01 34 0 15 0 DEC20 19.50 P 0.00 0.00 0.00 0.61 +0.01 35 0 74 0 DEC20 20.00 P 0.00 0.00 0.00 0.75 +0.02 35 0 1,019 0 DEC20 21.00 P 0.00 0.00 0.00 1.07 +0.02 35 0 0 0 DEC20 22.00 P 0.00 0.00 0.00 1.46 +0.03 35 0 35 0 DEC20 23.00 P 0.00 0.00 0.00 1.90 0.00 35 0 15 0 DEC20 24.00 P 0.00 0.00 0.00 2.41 -0.02 35 0 2 0 DEC20 25.00 P 0.00 0.00 0.00 2.99 +0.05 34 0 3 0 DEC20 26.00 P 0.00 0.00 0.00 3.65 +0.05 34 0 12 0 DEC20 27.00 P 0.00 0.00 0.00 4.37 +0.06 34 0 1,070 0 DEC20 28.00 P 0.00 0.00 0.00 5.14 +0.07 34 0 31 0 DEC20 29.00 P 0.00 0.00 0.00 5.94 +0.07 34 0 0 0 DEC20 30.00 P 0.00 0.00 0.00 6.79 +0.08 34 0 30 0 DEC20 31.00 P 0.00 0.00 0.00 7.67 +0.08 34 0 0 0 DEC20 32.00 P 0.00 0.00 0.00 8.57 +0.09 34 0 0 0 DEC20 33.00 P 0.00 0.00 0.00 9.49 +0.09 34 0 1 0 DEC20 34.00 P 0.00 0.00 0.00 10.43 +0.09 34 0 0 0 DEC20 35.00 P 0.00 0.00 0.00 11.39 +0.09 34 0 0 0 DEC20 36.00 P 0.00 0.00 0.00 12.36 +0.10 35 0 0 0 DEC20 37.00 P 0.00 0.00 0.00 13.33 +0.09 34 0 0 0 DEC20 38.00 P 0.00 0.00 0.00 14.32 +0.10 35 0 2 0 MAR21 14.50 P 0.00 0.00 0.00 0.10 0.00 34 0 27 0 MAR21 15.00 P 0.00 0.00 0.00 0.14 +0.01 34 0 17 0 MAR21 15.50 P 0.00 0.00 0.00 0.18 0.00 34 0 1 0 MAR21 16.00 P 0.00 0.00 0.00 0.24 +0.01 34 0 0 0 MAR21 16.50 P 0.00 0.00 0.00 0.30 +0.01 34 0 16 0 MAR21 17.00 P 0.00 0.00 0.00 0.37 +0.01 34 0 0 0 MAR21 17.50 P 0.00 0.00 0.00 0.46 +0.02 34 0 0 0 MAR21 18.00 P 0.00 0.00 0.00 0.56 +0.02 34 0 2 0 MAR21 18.50 P 0.00 0.00 0.00 0.67 +0.02 34 0 60 0 MAR21 19.00 P 0.00 0.00 0.00 0.80 +0.03 34 0 4 0 MAR21 19.50 P 0.00 0.00 0.00 0.97 +0.03 35 0 5 0 MAR21 20.00 P 0.00 0.00 0.00 1.13 +0.04 35 0 0 0 MAR21 21.00 P 0.00 0.00 0.00 1.49 +0.03 35 0 4 0 MAR21 22.00 P 0.00 0.00 0.00 1.93 +0.04 35 0 0 0 MAR21 23.00 P 0.00 0.00 0.00 2.38 0.00 35 0 10 0 MAR21 24.00 P 0.00 0.00 0.00 2.90 -0.02 34 0 1 0 MAR21 25.00 P 0.00 0.00 0.00 3.48 +0.05 34 0 0 0 MAR21 26.00 P 0.00 0.00 0.00 4.14 +0.06 34 0 0 0 MAR21 27.00 P 0.00 0.00 0.00 4.83 +0.07 34 0 30 0 MAR21 28.00 P 0.00 0.00 0.00 5.56 +0.07 34 0 0 0 MAR21 29.00 P 0.00 0.00 0.00 6.34 +0.08 34 0 0 0 MAR21 30.00 P 0.00 0.00 0.00 7.14 +0.08 34 0 0 0 MAR21 31.00 P 0.00 0.00 0.00 7.99 +0.09 34 0 0 0 MAR21 32.00 P 0.00 0.00 0.00 8.84 +0.08 34 0 0 0 MAR21 33.00 P 0.00 0.00 0.00 9.74 +0.09 34 0 0 0 MAR21 34.00 P 0.00 0.00 0.00 10.64 +0.09 34 0 0 0 JUN21 16.00 P 0.00 0.00 0.00 0.40 +0.03 34 0 17 0 JUN21 16.50 P 0.00 0.00 0.00 0.47 +0.01 34 0 0 0 JUN21 17.00 P 0.00 0.00 0.00 0.57 +0.01 34 0 0 0 JUN21 17.50 P 0.00 0.00 0.00 0.68 +0.02 34 0 0 0 JUN21 18.00 P 0.00 0.00 0.00 0.81 +0.04 34 0 1 0 JUN21 18.50 P 0.00 0.00 0.00 0.93 +0.02 34 0 0 0 JUN21 19.00 P 0.00 0.00 0.00 1.08 +0.02 34 0 0 0 JUN21 19.50 P 0.00 0.00 0.00 1.28 +0.03 34 0 1 0 JUN21 20.00 P 0.00 0.00 0.00 1.46 +0.03 34 0 0 0 JUN21 21.00 P 0.00 0.00 0.00 1.87 +0.04 34 0 0 0 JUN21 22.00 P 0.00 0.00 0.00 2.30 +0.02 34 0 0 0 JUN21 23.00 P 2.70 2.70 2.70 2.81 +0.01 34 10 10 0 JUN21 24.00 P 0.00 0.00 0.00 3.34 0.00 34 0 0 0 JUN21 25.00 P 3.85 3.85 3.85 3.91 +0.05 34 15 15 0 JUN21 26.00 P 0.00 0.00 0.00 4.57 +0.06 34 0 0 0 JUN21 27.00 P 0.00 0.00 0.00 5.24 +0.06 34 0 0 0 JUN21 28.00 P 0.00 0.00 0.00 5.98 +0.07 34 0 0 0 JUN21 29.00 P 0.00 0.00 0.00 6.73 +0.08 34 0 0 0 JUN21 30.00 P 0.00 0.00 0.00 7.52 +0.07 34 0 0 0 JUN21 31.00 P 0.00 0.00 0.00 8.33 +0.08 34 0 0 0 JUN21 32.00 P 0.00 0.00 0.00 9.18 +0.08 34 0 0 0 JUN21 33.00 P 0.00 0.00 0.00 10.03 +0.09 34 0 0 0 JUN21 34.00 P 0.00 0.00 0.00 10.91 +0.08 34 0 0 0 TOTAL PUT 137 9,377 +4 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$ 74.60 JUL20 29.00 C 0.00 0.00 0.00 45.61 +0.60 0 0 0 0 JUL20 30.00 C 0.00 0.00 0.00 44.61 +0.60 0 0 0 0 JUL20 31.00 C 0.00 0.00 0.00 43.61 +0.60 0 0 0 0 JUL20 32.00 C 0.00 0.00 0.00 42.61 +0.60 0 0 0 0 JUL20 33.00 C 0.00 0.00 0.00 41.61 +0.59 0 0 0 0 JUL20 34.00 C 0.00 0.00 0.00 40.61 +0.59 0 0 0 0 JUL20 35.00 C 0.00 0.00 0.00 39.62 +0.60 104 0 0 0 JUL20 36.00 C 0.00 0.00 0.00 38.62 +0.60 100 0 0 0 JUL20 37.00 C 0.00 0.00 0.00 37.62 +0.60 95 0 0 0 JUL20 38.00 C 0.00 0.00 0.00 36.62 +0.60 91 0 0 0 JUL20 39.00 C 0.00 0.00 0.00 35.62 +0.60 87 0 0 0 JUL20 40.00 C 0.00 0.00 0.00 34.62 +0.60 82 0 0 0 JUL20 41.00 C 0.00 0.00 0.00 33.62 +0.60 78 0 0 0 JUL20 42.00 C 0.00 0.00 0.00 32.62 +0.60 74 0 17 0 JUL20 43.00 C 0.00 0.00 0.00 31.62 +0.60 69 0 0 0 JUL20 44.00 C 0.00 0.00 0.00 30.62 +0.60 64 0 0 0 JUL20 45.00 C 0.00 0.00 0.00 29.62 +0.60 58 0 25 0 JUL20 46.00 C 0.00 0.00 0.00 28.62 +0.60 0 0 18 0 JUL20 47.00 C 0.00 0.00 0.00 27.62 +0.60 0 0 60 0 JUL20 48.00 C 0.00 0.00 0.00 26.62 +0.59 0 0 33 0 JUL20 49.00 C 0.00 0.00 0.00 25.62 +0.59 0 0 143 0 JUL20 50.00 C 0.00 0.00 0.00 24.63 +0.60 60 0 63 0 JUL20 52.50 C 0.00 0.00 0.00 22.14 +0.59 58 0 65 0 JUL20 55.00 C 0.00 0.00 0.00 19.67 +0.58 58 0 1,240 0 JUL20 57.50 C 16.93 16.98 16.88 17.24 +0.56 58 390 586 -144 JUL20 60.00 C 15.78 15.78 14.10 14.87 +0.53 58 332 690 -320 JUL20 62.50 C 0.00 0.00 0.00 12.38 +0.27 50 0 184 0 JUL20 65.00 C 10.33 10.33 10.18 10.46 +0.43 58 33 156 +11 JUL20 67.50 C 7.90 8.11 7.90 8.51 +0.62 58 31 186 -20 JUL20 70.00 C 5.35 6.48 5.35 6.56 +0.29 55 14 1,253 0 JUL20 72.50 C 4.45 5.71 4.45 5.10 +0.23 56 26 303 -16 JUL20 75.00 C 4.25 4.25 3.47 3.87 +0.17 56 35 98 -27 JUL20 77.50 C 3.49 3.49 2.50 2.98 +0.06 58 20 111 +4 JUL20 80.00 C 2.59 2.69 2.03 2.22 +0.09 59 33 86 -6 JUL20 82.50 C 2.13 2.13 1.71 1.57 +0.05 59 65 163 +33 JUL20 85.00 C 1.88 1.88 1.46 1.09 +0.03 58 27 195 -3 JUL20 87.50 C 1.27 1.27 1.17 0.74 +0.01 58 98 239 +58 JUL20 90.00 C 1.15 1.17 0.97 0.50 +0.01 58 149 223 +19 JUL20 92.50 C 0.93 0.93 0.80 0.33 +0.01 58 35 34 +29 JUL20 95.00 C 0.76 0.76 0.62 0.21 0.00 58 55 157 +23 JUL20 97.50 C 0.62 0.64 0.48 0.13 - 58 145 135 - AUG20 33.00 C 0.00 0.00 0.00 41.63 +0.59 0 0 0 0 AUG20 34.00 C 0.00 0.00 0.00 40.64 +0.60 70 0 0 0 AUG20 35.00 C 0.00 0.00 0.00 39.64 +0.60 66 0 0 0 AUG20 36.00 C 0.00 0.00 0.00 38.64 +0.60 62 0 0 0 AUG20 37.00 C 0.00 0.00 0.00 37.64 +0.60 57 0 0 0 AUG20 38.00 C 0.00 0.00 0.00 36.64 +0.60 51 0 0 0 AUG20 39.00 C 0.00 0.00 0.00 35.64 +0.60 0 0 0 0 AUG20 40.00 C 0.00 0.00 0.00 34.64 +0.59 0 0 0 0 AUG20 41.00 C 0.00 0.00 0.00 33.65 +0.60 56 0 0 0 AUG20 42.00 C 0.00 0.00 0.00 32.65 +0.60 53 0 15 0 AUG20 43.00 C 0.00 0.00 0.00 31.65 +0.59 50 0 0 0 AUG20 44.00 C 0.00 0.00 0.00 30.66 +0.60 53 0 15 0 AUG20 45.00 C 0.00 0.00 0.00 29.67 +0.60 54 0 40 0 AUG20 46.00 C 0.00 0.00 0.00 28.68 +0.60 54 0 0 0 AUG20 47.00 C 0.00 0.00 0.00 27.69 +0.59 54 0 1 0 AUG20 48.00 C 0.00 0.00 0.00 26.71 +0.59 54 0 0 0 AUG20 49.00 C 0.00 0.00 0.00 25.73 +0.59 54 0 30 0 AUG20 50.00 C 0.00 0.00 0.00 24.75 +0.58 53 0 101 0 AUG20 52.50 C 0.00 0.00 0.00 22.35 +0.57 54 0 85 0 AUG20 55.00 C 0.00 0.00 0.00 20.00 +0.54 53 0 203 0 AUG20 57.50 C 0.00 0.00 0.00 17.74 +0.52 53 0 520 0 AUG20 60.00 C 0.00 0.00 0.00 15.58 +0.49 53 0 122 0 AUG20 62.50 C 0.00 0.00 0.00 13.54 +0.44 53 0 38 0 AUG20 65.00 C 0.00 0.00 0.00 11.66 +0.41 53 0 99 0 AUG20 67.50 C 0.00 0.00 0.00 9.93 +0.37 53 0 189 0 AUG20 70.00 C 7.89 7.89 7.78 8.12 +0.31 51 23 126 -3 AUG20 72.50 C 7.30 7.34 7.30 6.78 +0.27 51 5 68 +3 AUG20 75.00 C 5.76 5.76 5.27 5.60 +0.22 52 7 41 -2 AUG20 77.50 C 5.20 5.20 4.57 4.70 +0.18 53 3 108 0 AUG20 80.00 C 4.20 4.45 3.65 3.95 +0.16 54 14 177 0 AUG20 82.50 C 3.13 3.30 3.13 3.18 +0.14 54 35 90 +4 AUG20 85.00 C 2.83 2.83 2.83 2.53 +0.10 54 10 31 0 AUG20 87.50 C 2.48 2.48 2.40 2.00 +0.08 54 19 49 +19 AUG20 90.00 C 2.45 2.45 2.15 1.57 +0.06 54 55 93 +43 AUG20 92.50 C 0.00 0.00 0.00 1.23 +0.05 54 0 20 0 AUG20 95.00 C 0.00 0.00 0.00 0.95 +0.04 54 0 106 0 AUG20 97.50 C 0.00 0.00 0.00 0.73 - 54 0 0 - SEP20 25.00 C 0.00 0.00 0.00 49.64 +0.60 0 0 0 0 SEP20 26.00 C 0.00 0.00 0.00 48.64 +0.60 0 0 0 0 SEP20 27.00 C 0.00 0.00 0.00 47.65 +0.60 69 0 0 0 SEP20 28.00 C 0.00 0.00 0.00 46.65 +0.60 64 0 0 0 SEP20 29.00 C 0.00 0.00 0.00 45.65 +0.60 55 0 0 0 SEP20 30.00 C 0.00 0.00 0.00 44.65 +0.60 0 0 0 0 SEP20 31.00 C 0.00 0.00 0.00 43.65 +0.60 0 0 0 0 SEP20 32.00 C 0.00 0.00 0.00 42.66 +0.60 59 0 0 0 SEP20 33.00 C 0.00 0.00 0.00 41.66 +0.60 55 0 0 0 SEP20 34.00 C 0.00 0.00 0.00 40.66 +0.60 51 0 0 0 SEP20 35.00 C 0.00 0.00 0.00 39.66 +0.60 43 0 34 0 SEP20 36.00 C 0.00 0.00 0.00 38.67 +0.60 54 0 0 0 SEP20 37.00 C 0.00 0.00 0.00 37.67 +0.60 51 0 15 0 SEP20 38.00 C 0.00 0.00 0.00 36.67 +0.59 48 0 32 0 SEP20 39.00 C 0.00 0.00 0.00 35.68 +0.60 50 0 0 0 SEP20 40.00 C 0.00 0.00 0.00 34.69 +0.60 51 0 0 0 SEP20 41.00 C 0.00 0.00 0.00 33.70 +0.60 51 0 0 0 SEP20 42.00 C 0.00 0.00 0.00 32.71 +0.59 50 0 0 0 SEP20 43.00 C 0.00 0.00 0.00 31.72 +0.59 50 0 160 0 SEP20 44.00 C 0.00 0.00 0.00 30.74 +0.59 50 0 40 0 SEP20 45.00 C 0.00 0.00 0.00 29.77 +0.59 51 0 0 0 SEP20 46.00 C 0.00 0.00 0.00 28.79 +0.58 50 0 197 0 SEP20 47.00 C 0.00 0.00 0.00 27.83 +0.58 50 0 65 0 SEP20 48.00 C 0.00 0.00 0.00 26.87 +0.58 50 0 200 0 SEP20 49.00 C 0.00 0.00 0.00 25.92 +0.57 50 0 140 0 SEP20 50.00 C 0.00 0.00 0.00 24.98 +0.57 51 0 234 0 SEP20 52.50 C 0.00 0.00 0.00 22.67 +0.55 50 0 230 0 SEP20 55.00 C 0.00 0.00 0.00 20.44 +0.53 50 0 60 0 SEP20 57.50 C 0.00 0.00 0.00 18.31 +0.51 50 0 80 0 SEP20 60.00 C 0.00 0.00 0.00 16.29 +0.48 50 0 170 0 SEP20 62.50 C 0.00 0.00 0.00 14.39 +0.44 50 0 27 0 SEP20 65.00 C 0.00 0.00 0.00 12.64 +0.41 50 0 72 0 SEP20 67.50 C 10.00 10.00 10.00 11.02 +0.69 50 11 124 +11 SEP20 70.00 C 8.85 9.00 8.85 9.26 +0.32 48 44 19 +4 SEP20 72.50 C 0.00 0.00 0.00 7.98 +0.29 49 0 43 0 SEP20 75.00 C 0.00 0.00 0.00 6.84 +0.26 49 0 83 0 SEP20 77.50 C 5.76 5.76 5.76 5.89 +0.21 50 10 46 +10 SEP20 80.00 C 0.00 0.00 0.00 5.10 +0.20 51 0 47 0 SEP20 82.50 C 0.00 0.00 0.00 4.41 +0.19 51 0 88 0 SEP20 85.00 C 0.00 0.00 0.00 3.70 +0.16 51 0 30 0 SEP20 87.50 C 0.00 0.00 0.00 3.09 +0.14 51 0 15 0 SEP20 90.00 C 0.00 0.00 0.00 2.57 +0.12 51 0 30 0 SEP20 92.50 C 0.00 0.00 0.00 2.12 +0.09 51 0 15 0 SEP20 95.00 C 2.25 2.25 2.25 1.75 +0.08 51 6 24 +6 SEP20 97.50 C 2.17 2.17 2.09 1.44 - 51 66 66 - OCT20 45.00 C 0.00 0.00 0.00 29.90 +0.60 49 0 0 0 OCT20 46.00 C 0.00 0.00 0.00 28.95 +0.60 49 0 0 0 OCT20 47.00 C 0.00 0.00 0.00 28.01 +0.60 49 0 0 0 OCT20 48.00 C 0.00 0.00 0.00 27.07 +0.59 49 0 0 0 OCT20 49.00 C 0.00 0.00 0.00 26.15 +0.59 49 0 0 0 OCT20 50.00 C 0.00 0.00 0.00 25.24 +0.59 49 0 0 0 OCT20 52.50 C 0.00 0.00 0.00 23.01 +0.58 49 0 0 0 OCT20 55.00 C 0.00 0.00 0.00 20.88 +0.58 49 0 44 0 OCT20 57.50 C 0.00 0.00 0.00 18.84 +0.56 49 0 14 0 OCT20 60.00 C 0.00 0.00 0.00 16.92 +0.55 49 0 50 0 OCT20 62.50 C 0.00 0.00 0.00 15.12 +0.54 49 0 0 0 OCT20 65.00 C 0.00 0.00 0.00 13.44 +0.51 49 0 1 0 OCT20 67.50 C 0.00 0.00 0.00 11.89 +0.48 49 0 0 0 OCT20 70.00 C 9.98 9.98 9.98 10.17 +0.39 47 15 15 +15 OCT20 72.50 C 0.00 0.00 0.00 8.92 +0.38 47 0 0 0 OCT20 75.00 C 0.00 0.00 0.00 7.79 +0.40 48 0 2 0 OCT20 77.50 C 0.00 0.00 0.00 6.83 +0.27 48 0 0 0 OCT20 80.00 C 5.76 5.90 5.74 6.01 +0.24 49 50 20 -20 OCT20 82.50 C 0.00 0.00 0.00 5.33 +0.27 50 0 0 0 OCT20 85.00 C 0.00 0.00 0.00 4.65 +0.31 50 0 0 0 OCT20 87.50 C 0.00 0.00 0.00 3.99 +0.28 50 0 0 0 OCT20 90.00 C 0.00 0.00 0.00 3.42 +0.25 50 0 5 0 OCT20 92.50 C 0.00 0.00 0.00 2.92 +0.23 50 0 0 0 OCT20 95.00 C 0.00 0.00 0.00 2.49 +0.21 50 0 33 0 OCT20 97.50 C 0.00 0.00 0.00 2.12 - 50 0 0 - DEC20 25.00 C 0.00 0.00 0.00 49.69 +0.60 0 0 0 0 DEC20 26.00 C 0.00 0.00 0.00 48.70 +0.60 51 0 0 0 DEC20 27.00 C 0.00 0.00 0.00 47.70 +0.60 45 0 0 0 DEC20 28.00 C 0.00 0.00 0.00 46.71 +0.60 49 0 0 0 DEC20 29.00 C 0.00 0.00 0.00 45.71 +0.60 45 0 0 0 DEC20 30.00 C 0.00 0.00 0.00 44.72 +0.60 47 0 0 0 DEC20 31.00 C 0.00 0.00 0.00 43.73 +0.60 47 0 0 0 DEC20 32.00 C 0.00 0.00 0.00 42.74 +0.60 47 0 0 0 DEC20 33.00 C 0.00 0.00 0.00 41.75 +0.59 47 0 0 0 DEC20 34.00 C 0.00 0.00 0.00 40.77 +0.60 47 0 0 0 DEC20 35.00 C 0.00 0.00 0.00 39.79 +0.60 48 0 0 0 DEC20 36.00 C 0.00 0.00 0.00 38.81 +0.60 47 0 0 0 DEC20 37.00 C 0.00 0.00 0.00 37.83 +0.59 47 0 0 0 DEC20 38.00 C 0.00 0.00 0.00 36.86 +0.59 47 0 0 0 DEC20 39.00 C 0.00 0.00 0.00 35.90 +0.59 47 0 0 0 DEC20 40.00 C 0.00 0.00 0.00 34.94 +0.59 47 0 23 0 DEC20 41.00 C 0.00 0.00 0.00 33.99 +0.59 47 0 15 0 DEC20 42.00 C 0.00 0.00 0.00 33.04 +0.58 47 0 10 0 DEC20 43.00 C 0.00 0.00 0.00 32.10 +0.58 47 0 79 0 DEC20 44.00 C 0.00 0.00 0.00 31.18 +0.58 47 0 75 0 DEC20 45.00 C 0.00 0.00 0.00 30.26 +0.58 47 0 7 0 DEC20 46.00 C 0.00 0.00 0.00 29.35 +0.57 47 0 26 0 DEC20 47.00 C 0.00 0.00 0.00 28.45 +0.56 47 0 0 0 DEC20 48.00 C 0.00 0.00 0.00 27.57 +0.57 47 0 21 0 DEC20 49.00 C 0.00 0.00 0.00 26.70 +0.56 47 0 6 0 DEC20 50.00 C 0.00 0.00 0.00 25.84 +0.56 47 0 78 0 DEC20 52.50 C 0.00 0.00 0.00 23.75 +0.54 47 0 49 0 DEC20 55.00 C 0.00 0.00 0.00 21.76 +0.53 47 0 34 0 DEC20 57.50 C 0.00 0.00 0.00 19.86 +0.50 47 0 85 0 DEC20 60.00 C 0.00 0.00 0.00 18.08 +0.49 47 0 113 0 DEC20 62.50 C 0.00 0.00 0.00 16.41 +0.47 47 0 0 0 DEC20 65.00 C 0.00 0.00 0.00 14.84 +0.44 47 0 23 0 DEC20 67.50 C 0.00 0.00 0.00 13.39 +0.42 47 0 1 0 DEC20 70.00 C 0.00 0.00 0.00 12.05 +0.39 47 0 15 0 DEC20 72.50 C 0.00 0.00 0.00 10.54 +0.37 46 0 0 0 DEC20 75.00 C 0.00 0.00 0.00 9.44 +0.33 46 0 80 0 DEC20 77.50 C 0.00 0.00 0.00 8.48 +0.31 46 0 0 0 DEC20 80.00 C 0.00 0.00 0.00 7.64 +0.29 47 0 0 0 DEC20 82.50 C 0.00 0.00 0.00 6.90 +0.27 47 0 0 0 DEC20 85.00 C 0.00 0.00 0.00 6.25 +0.25 48 0 0 0 DEC20 87.50 C 0.00 0.00 0.00 5.43 +0.08 47 0 1 0 DEC20 90.00 C 0.00 0.00 0.00 4.81 +0.21 47 0 0 0 DEC20 92.50 C 0.00 0.00 0.00 4.26 +0.20 47 0 15 0 DEC20 95.00 C 0.00 0.00 0.00 3.77 +0.18 47 0 15 0 DEC20 97.50 C 0.00 0.00 0.00 3.33 - 47 0 0 - MAR21 25.00 C 0.00 0.00 0.00 49.75 +0.60 46 0 0 0 MAR21 26.00 C 0.00 0.00 0.00 48.76 +0.59 46 0 0 0 MAR21 27.00 C 0.00 0.00 0.00 47.78 +0.60 47 0 0 0 MAR21 28.00 C 0.00 0.00 0.00 46.79 +0.59 46 0 0 0 MAR21 29.00 C 0.00 0.00 0.00 45.81 +0.60 46 0 0 0 MAR21 30.00 C 0.00 0.00 0.00 44.83 +0.59 46 0 0 0 MAR21 31.00 C 0.00 0.00 0.00 43.86 +0.60 47 0 0 0 MAR21 32.00 C 0.00 0.00 0.00 42.89 +0.60 47 0 0 0 MAR21 33.00 C 0.00 0.00 0.00 41.92 +0.59 46 0 0 0 MAR21 34.00 C 0.00 0.00 0.00 40.96 +0.59 46 0 0 0 MAR21 35.00 C 0.00 0.00 0.00 40.01 +0.59 47 0 12 0 MAR21 36.00 C 0.00 0.00 0.00 39.06 +0.59 46 0 0 0 MAR21 37.00 C 0.00 0.00 0.00 38.12 +0.59 46 0 0 0 MAR21 38.00 C 0.00 0.00 0.00 37.19 +0.59 47 0 0 0 MAR21 39.00 C 0.00 0.00 0.00 36.26 +0.58 46 0 0 0 MAR21 40.00 C 0.00 0.00 0.00 35.35 +0.58 46 0 11 0 MAR21 41.00 C 0.00 0.00 0.00 34.44 +0.58 46 0 1 0 MAR21 42.00 C 0.00 0.00 0.00 33.54 +0.57 46 0 0 0 MAR21 43.00 C 0.00 0.00 0.00 32.66 +0.57 46 0 0 0 MAR21 44.00 C 0.00 0.00 0.00 31.79 +0.57 46 0 4 0 MAR21 45.00 C 0.00 0.00 0.00 30.92 +0.56 46 0 0 0 MAR21 46.00 C 0.00 0.00 0.00 30.07 +0.55 46 0 24 0 MAR21 47.00 C 0.00 0.00 0.00 29.24 +0.55 46 0 0 0 MAR21 48.00 C 0.00 0.00 0.00 28.41 +0.54 46 0 4 0 MAR21 49.00 C 0.00 0.00 0.00 27.60 +0.54 46 0 0 0 MAR21 50.00 C 0.00 0.00 0.00 26.81 +0.54 46 0 58 0 MAR21 52.50 C 0.00 0.00 0.00 24.88 +0.52 46 0 0 0 MAR21 55.00 C 0.00 0.00 0.00 23.05 +0.51 46 0 0 0 MAR21 57.50 C 0.00 0.00 0.00 21.31 +0.49 46 0 7 0 MAR21 60.00 C 19.22 19.22 19.22 19.67 +0.87 46 15 21 +13 MAR21 62.50 C 0.00 0.00 0.00 18.12 +0.45 46 0 34 0 MAR21 65.00 C 0.00 0.00 0.00 16.67 +0.43 46 0 16 0 MAR21 67.50 C 0.00 0.00 0.00 15.32 +0.41 46 0 68 0 MAR21 70.00 C 0.00 0.00 0.00 14.06 +0.40 46 0 0 0 MAR21 72.50 C 0.00 0.00 0.00 12.55 +0.36 45 0 2 0 MAR21 75.00 C 0.00 0.00 0.00 11.48 +0.33 45 0 0 0 MAR21 77.50 C 0.00 0.00 0.00 10.53 +0.32 45 0 5 0 MAR21 80.00 C 0.00 0.00 0.00 9.68 +0.31 46 0 0 0 MAR21 82.50 C 0.00 0.00 0.00 8.91 +0.29 46 0 0 0 MAR21 85.00 C 0.00 0.00 0.00 8.22 +0.27 46 0 0 0 MAR21 87.50 C 0.00 0.00 0.00 7.57 +0.22 47 0 0 0 MAR21 90.00 C 0.00 0.00 0.00 6.96 +0.18 47 0 0 0 MAR21 92.50 C 0.00 0.00 0.00 6.22 +0.23 46 0 0 0 MAR21 95.00 C 0.00 0.00 0.00 5.66 +0.22 46 0 0 0 MAR21 97.50 C 0.00 0.00 0.00 5.15 - 46 0 0 - JUN21 34.00 C 0.00 0.00 0.00 41.22 +0.59 46 0 0 0 JUN21 35.00 C 0.00 0.00 0.00 40.29 +0.59 46 0 0 0 JUN21 36.00 C 0.00 0.00 0.00 39.37 +0.59 46 0 0 0 JUN21 37.00 C 0.00 0.00 0.00 38.47 +0.58 46 0 0 0 JUN21 38.00 C 0.00 0.00 0.00 37.58 +0.59 46 0 0 0 JUN21 39.00 C 0.00 0.00 0.00 36.94 +0.98 49 0 0 0 JUN21 40.00 C 0.00 0.00 0.00 35.81 +0.58 46 0 0 0 JUN21 41.00 C 0.00 0.00 0.00 34.95 +0.57 46 0 0 0 JUN21 42.00 C 0.00 0.00 0.00 34.10 +0.58 46 0 0 0 JUN21 43.00 C 0.00 0.00 0.00 33.24 +0.56 46 0 0 0 JUN21 44.00 C 0.00 0.00 0.00 32.43 +0.56 46 0 0 0 JUN21 45.00 C 0.00 0.00 0.00 31.62 +0.56 46 0 0 0 JUN21 46.00 C 0.00 0.00 0.00 30.81 +0.56 46 0 0 0 JUN21 47.00 C 0.00 0.00 0.00 30.01 +0.56 46 0 0 0 JUN21 48.00 C 0.00 0.00 0.00 29.24 +0.54 46 0 0 0 JUN21 49.00 C 0.00 0.00 0.00 28.49 +0.54 46 0 0 0 JUN21 50.00 C 0.00 0.00 0.00 27.74 +0.54 46 0 8 0 JUN21 52.50 C 0.00 0.00 0.00 25.92 +0.52 46 0 0 0 JUN21 55.00 C 0.00 0.00 0.00 24.22 +0.52 46 0 0 0 JUN21 57.50 C 0.00 0.00 0.00 22.57 +0.49 46 0 5 0 JUN21 60.00 C 0.00 0.00 0.00 21.05 +0.49 46 0 1 0 JUN21 62.50 C 0.00 0.00 0.00 19.55 +0.45 46 0 0 0 JUN21 65.00 C 0.00 0.00 0.00 18.23 +0.46 46 0 0 0 JUN21 67.50 C 0.00 0.00 0.00 16.90 +0.46 46 0 9 0 JUN21 70.00 C 0.00 0.00 0.00 15.72 +0.41 46 0 1 0 JUN21 72.50 C 0.00 0.00 0.00 14.16 +0.36 44 0 10 0 JUN21 75.00 C 0.00 0.00 0.00 13.09 +0.33 44 0 1 0 JUN21 77.50 C 0.00 0.00 0.00 12.18 +0.36 45 0 7 0 JUN21 80.00 C 0.00 0.00 0.00 11.28 +0.31 45 0 0 0 JUN21 82.50 C 0.00 0.00 0.00 10.46 +0.26 45 0 3 0 JUN21 85.00 C 0.00 0.00 0.00 9.74 +0.24 45 0 2 0 JUN21 87.50 C 0.00 0.00 0.00 9.11 +0.20 45 0 0 0 JUN21 90.00 C 0.00 0.00 0.00 8.51 +0.27 46 0 78 0 JUN21 92.50 C 0.00 0.00 0.00 7.97 +0.32 46 0 0 0 JUN21 95.00 C 0.00 0.00 0.00 7.49 +0.44 46 0 2 0 JUN21 97.50 C 0.00 0.00 0.00 6.94 - 47 0 0 - TOTAL CALL 1,876 12,565 -256 JUL20 29.00 P 0.00 0.00 0.00 0.01 0.00 139 0 156 0 JUL20 30.00 P 0.00 0.00 0.00 0.01 0.00 134 0 67 0 JUL20 31.00 P 0.00 0.00 0.00 0.01 0.00 130 0 54 0 JUL20 32.00 P 0.00 0.00 0.00 0.01 0.00 125 0 92 0 JUL20 33.00 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0 JUL20 34.00 P 0.00 0.00 0.00 0.01 0.00 117 0 207 0 JUL20 35.00 P 0.00 0.00 0.00 0.01 0.00 113 0 66 0 JUL20 36.00 P 0.00 0.00 0.00 0.01 0.00 109 0 191 0 JUL20 37.00 P 0.00 0.00 0.00 0.01 0.00 105 0 216 0 JUL20 38.00 P 0.00 0.00 0.00 0.01 0.00 101 0 154 0 JUL20 39.00 P 0.00 0.00 0.00 0.01 0.00 97 0 183 0 JUL20 40.00 P 0.00 0.00 0.00 0.01 0.00 94 0 14 0 JUL20 41.00 P 0.00 0.00 0.00 0.01 0.00 90 0 60 0 JUL20 42.00 P 0.00 0.00 0.00 0.01 0.00 87 0 111 0 JUL20 43.00 P 0.00 0.00 0.00 0.01 0.00 83 0 42 0 JUL20 44.00 P 0.00 0.00 0.00 0.01 0.00 80 0 210 0 JUL20 45.00 P 0.00 0.00 0.00 0.01 0.00 77 0 83 0 JUL20 46.00 P 0.00 0.00 0.00 0.01 0.00 74 0 23 0 JUL20 47.00 P 0.03 0.03 0.03 0.01 0.00 71 17 195 +17 JUL20 48.00 P 0.05 0.05 0.05 0.01 0.00 68 17 78 -10 JUL20 49.00 P 0.08 0.08 0.08 0.01 0.00 65 17 44 -17 JUL20 50.00 P 0.09 0.10 0.09 0.01 0.00 62 15 102 -5 JUL20 52.50 P 0.15 0.15 0.15 0.02 -0.01 59 6 306 -6 JUL20 55.00 P 0.22 0.23 0.22 0.05 -0.02 59 82 311 -80 JUL20 57.50 P 0.34 0.34 0.32 0.12 -0.04 59 32 310 0 JUL20 60.00 P 0.50 0.50 0.40 0.25 -0.07 58 132 443 +90 JUL20 62.50 P 0.60 0.70 0.59 0.48 -0.11 58 149 382 +90 JUL20 65.00 P 0.93 0.93 0.93 0.85 -0.14 58 40 178 0 JUL20 67.50 P 1.49 1.62 1.42 1.38 -0.22 58 15 120 -2 JUL20 70.00 P 2.00 2.26 2.00 2.08 -0.36 57 15 1,071 -1 JUL20 72.50 P 2.74 3.28 2.74 3.16 -0.40 58 8 126 +5 JUL20 75.00 P 4.56 4.56 4.56 4.50 -0.44 60 10 66 0 JUL20 77.50 P 0.00 0.00 0.00 6.02 -0.48 60 0 0 0 JUL20 80.00 P 0.00 0.00 0.00 7.53 -0.51 58 0 0 0 JUL20 82.50 P 0.00 0.00 0.00 9.40 -0.54 58 0 0 0 JUL20 85.00 P 0.00 0.00 0.00 11.43 -0.57 58 0 0 0 JUL20 87.50 P 0.00 0.00 0.00 13.59 -0.58 58 0 0 0 JUL20 90.00 P 0.00 0.00 0.00 15.85 -0.59 58 0 0 0 JUL20 92.50 P 0.00 0.00 0.00 18.19 -0.60 58 0 0 0 JUL20 95.00 P 0.00 0.00 0.00 20.58 -0.60 58 0 0 0 JUL20 97.50 P 0.00 0.00 0.00 23.00 - 58 0 0 - AUG20 33.00 P 0.00 0.00 0.00 0.01 0.00 78 0 69 0 AUG20 34.00 P 0.00 0.00 0.00 0.01 0.00 76 0 101 0 AUG20 35.00 P 0.00 0.00 0.00 0.01 0.00 73 0 132 0 AUG20 36.00 P 0.07 0.07 0.07 0.01 0.00 70 38 50 0 AUG20 37.00 P 0.08 0.08 0.08 0.01 0.00 68 58 68 +2 AUG20 38.00 P 0.09 0.09 0.09 0.01 0.00 65 18 70 +12 AUG20 39.00 P 0.00 0.00 0.00 0.01 0.00 63 0 63 0 AUG20 40.00 P 0.12 0.12 0.12 0.01 0.00 61 27 15 -13 AUG20 41.00 P 0.00 0.00 0.00 0.01 0.00 58 0 39 0 AUG20 42.00 P 0.00 0.00 0.00 0.01 0.00 56 0 54 0 AUG20 43.00 P 0.00 0.00 0.00 0.01 0.00 54 0 76 0 AUG20 44.00 P 0.00 0.00 0.00 0.01 -0.01 52 0 54 0 AUG20 45.00 P 0.00 0.00 0.00 0.02 -0.01 53 0 164 0 AUG20 46.00 P 0.00 0.00 0.00 0.03 -0.01 54 0 16 0 AUG20 47.00 P 0.00 0.00 0.00 0.04 -0.01 53 0 53 0 AUG20 48.00 P 0.00 0.00 0.00 0.06 -0.01 54 0 36 0 AUG20 49.00 P 0.00 0.00 0.00 0.08 -0.01 54 0 32 0 AUG20 50.00 P 0.42 0.42 0.38 0.10 -0.02 54 40 32 +14 AUG20 52.50 P 0.51 0.51 0.48 0.20 -0.03 54 77 108 -63 AUG20 55.00 P 0.63 0.63 0.63 0.35 -0.06 54 20 241 -20 AUG20 57.50 P 0.85 0.85 0.85 0.60 -0.08 54 3 214 0 AUG20 60.00 P 1.18 1.18 1.18 0.95 -0.11 54 3 206 0 AUG20 62.50 P 1.55 1.56 1.55 1.43 -0.14 54 7 87 +7 AUG20 65.00 P 0.00 0.00 0.00 2.06 -0.17 54 0 2 0 AUG20 67.50 P 0.00 0.00 0.00 2.82 -0.18 54 0 37 0 AUG20 70.00 P 0.00 0.00 0.00 3.74 -0.24 54 0 30 0 AUG20 72.50 P 4.65 4.65 4.65 4.88 -0.34 54 1 21 0 AUG20 75.00 P 0.00 0.00 0.00 6.28 -0.37 55 0 15 0 AUG20 77.50 P 0.00 0.00 0.00 7.77 -0.43 55 0 0 0 AUG20 80.00 P 0.00 0.00 0.00 9.17 -0.42 53 0 0 0 AUG20 82.50 P 0.00 0.00 0.00 10.92 -0.47 53 0 0 0 AUG20 85.00 P 0.00 0.00 0.00 12.79 -0.50 53 0 0 0 AUG20 87.50 P 0.00 0.00 0.00 14.76 -0.52 53 0 0 0 AUG20 90.00 P 0.00 0.00 0.00 16.86 -0.53 53 0 0 0 AUG20 92.50 P 0.00 0.00 0.00 19.02 -0.55 53 0 0 0 AUG20 95.00 P 0.00 0.00 0.00 21.24 -0.57 53 0 0 0 AUG20 97.50 P 0.00 0.00 0.00 23.54 - 53 0 0 - SEP20 25.00 P 0.00 0.00 0.00 0.01 0.00 81 0 500 0 SEP20 26.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0 SEP20 27.00 P 0.00 0.00 0.00 0.01 0.00 75 0 75 0 SEP20 28.00 P 0.00 0.00 0.00 0.01 0.00 73 0 16 0 SEP20 29.00 P 0.00 0.00 0.00 0.01 0.00 70 0 176 0 SEP20 30.00 P 0.00 0.00 0.00 0.01 0.00 68 0 30 0 SEP20 31.00 P 0.00 0.00 0.00 0.01 0.00 66 0 20 0 SEP20 32.00 P 0.00 0.00 0.00 0.01 0.00 63 0 200 0 SEP20 33.00 P 0.00 0.00 0.00 0.01 0.00 61 0 10 0 SEP20 34.00 P 0.00 0.00 0.00 0.01 0.00 59 0 32 0 SEP20 35.00 P 0.13 0.13 0.13 0.01 0.00 57 21 137 0 SEP20 36.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0 SEP20 37.00 P 0.00 0.00 0.00 0.01 0.00 53 0 68 0 SEP20 38.00 P 0.00 0.00 0.00 0.01 0.00 51 0 19 0 SEP20 39.00 P 0.00 0.00 0.00 0.01 -0.01 49 0 0 0 SEP20 40.00 P 0.00 0.00 0.00 0.02 -0.01 51 0 210 0 SEP20 41.00 P 0.00 0.00 0.00 0.03 -0.01 51 0 20 0 SEP20 42.00 P 0.00 0.00 0.00 0.04 -0.01 51 0 148 0 SEP20 43.00 P 0.00 0.00 0.00 0.06 0.00 52 0 314 0 SEP20 44.00 P 0.38 0.38 0.38 0.07 -0.01 51 6 275 +6 SEP20 45.00 P 0.00 0.00 0.00 0.09 -0.02 51 0 40 0 SEP20 46.00 P 0.00 0.00 0.00 0.12 -0.02 51 0 595 0 SEP20 47.00 P 0.00 0.00 0.00 0.15 -0.02 51 0 460 0 SEP20 48.00 P 0.00 0.00 0.00 0.19 -0.02 51 0 275 0 SEP20 49.00 P 0.00 0.00 0.00 0.24 -0.03 51 0 76 0 SEP20 50.00 P 0.00 0.00 0.00 0.30 -0.03 51 0 54 0 SEP20 52.50 P 0.94 0.94 0.94 0.49 -0.05 51 23 102 -23 SEP20 55.00 P 0.00 0.00 0.00 0.77 -0.07 51 0 20 0 SEP20 57.50 P 0.00 0.00 0.00 1.15 -0.09 51 0 40 0 SEP20 60.00 P 1.99 1.99 1.99 1.64 -0.13 51 1 216 +1 SEP20 62.50 P 0.00 0.00 0.00 2.26 -0.17 51 0 30 0 SEP20 65.00 P 0.00 0.00 0.00 3.02 -0.20 51 0 15 0 SEP20 67.50 P 0.00 0.00 0.00 3.92 -0.20 51 0 202 0 SEP20 70.00 P 0.00 0.00 0.00 4.94 -0.24 51 0 30 0 SEP20 72.50 P 0.00 0.00 0.00 6.13 -0.29 51 0 15 0 SEP20 75.00 P 0.00 0.00 0.00 7.52 -0.34 52 0 1 0 SEP20 77.50 P 0.00 0.00 0.00 9.05 -0.35 52 0 0 0 SEP20 80.00 P 0.00 0.00 0.00 10.37 -0.39 50 0 0 0 SEP20 82.50 P 0.00 0.00 0.00 12.05 -0.43 50 0 0 0 SEP20 85.00 P 0.00 0.00 0.00 13.87 -0.44 50 0 0 0 SEP20 87.50 P 0.00 0.00 0.00 15.78 -0.47 50 0 0 0 SEP20 90.00 P 0.00 0.00 0.00 17.76 -0.48 50 0 0 0 SEP20 92.50 P 0.00 0.00 0.00 19.84 -0.51 50 0 0 0 SEP20 95.00 P 0.00 0.00 0.00 21.96 -0.53 50 0 0 0 SEP20 97.50 P 0.00 0.00 0.00 24.18 - 50 0 0 - OCT20 45.00 P 0.00 0.00 0.00 0.20 0.00 49 0 0 0 OCT20 46.00 P 0.00 0.00 0.00 0.25 0.00 49 0 0 0 OCT20 47.00 P 0.00 0.00 0.00 0.31 0.00 49 0 0 0 OCT20 48.00 P 0.00 0.00 0.00 0.37 0.00 49 0 45 0 OCT20 49.00 P 0.00 0.00 0.00 0.45 -0.01 49 0 0 0 OCT20 50.00 P 0.00 0.00 0.00 0.54 -0.01 49 0 17 0 OCT20 52.50 P 0.00 0.00 0.00 0.82 -0.01 49 0 15 0 OCT20 55.00 P 0.00 0.00 0.00 1.19 -0.03 49 0 15 0 OCT20 57.50 P 0.00 0.00 0.00 1.66 -0.04 49 0 90 0 OCT20 60.00 P 0.00 0.00 0.00 2.23 -0.07 50 0 0 0 OCT20 62.50 P 0.00 0.00 0.00 2.96 -0.06 50 0 0 0 OCT20 65.00 P 0.00 0.00 0.00 3.82 -0.09 50 0 30 0 OCT20 67.50 P 4.69 4.69 4.69 4.78 -0.13 50 2 31 -2 OCT20 70.00 P 0.00 0.00 0.00 5.82 -0.20 50 0 1 0 OCT20 72.50 P 0.00 0.00 0.00 7.03 -0.26 49 0 0 0 OCT20 75.00 P 8.58 8.58 8.58 8.51 -0.21 50 30 30 +30 OCT20 77.50 P 10.11 10.11 10.11 9.97 -0.27 50 15 15 +15 OCT20 80.00 P 0.00 0.00 0.00 11.64 -0.26 51 0 0 0 OCT20 82.50 P 0.00 0.00 0.00 12.97 -0.25 49 0 0 0 OCT20 85.00 P 0.00 0.00 0.00 14.76 -0.30 49 0 0 0 OCT20 87.50 P 0.00 0.00 0.00 16.59 -0.33 49 0 0 0 OCT20 90.00 P 0.00 0.00 0.00 18.56 -0.35 49 0 0 0 OCT20 92.50 P 0.00 0.00 0.00 20.55 -0.38 49 0 0 0 OCT20 95.00 P 0.00 0.00 0.00 22.65 -0.40 49 0 0 0 OCT20 97.50 P 0.00 0.00 0.00 24.77 - 49 0 0 - DEC20 25.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0 DEC20 26.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0 DEC20 27.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0 DEC20 28.00 P 0.00 0.00 0.00 0.01 0.00 50 0 69 0 DEC20 29.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0 DEC20 30.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0 DEC20 31.00 P 0.00 0.00 0.00 0.01 0.00 45 0 120 0 DEC20 32.00 P 0.00 0.00 0.00 0.02 0.00 46 0 73 0 DEC20 33.00 P 0.00 0.00 0.00 0.03 0.00 47 0 161 0 DEC20 34.00 P 0.00 0.00 0.00 0.04 -0.01 47 0 40 0 DEC20 35.00 P 0.00 0.00 0.00 0.06 0.00 47 0 24 0 DEC20 36.00 P 0.00 0.00 0.00 0.07 -0.01 47 0 38 0 DEC20 37.00 P 0.00 0.00 0.00 0.10 0.00 47 0 66 0 DEC20 38.00 P 0.00 0.00 0.00 0.12 -0.01 47 0 17 0 DEC20 39.00 P 0.00 0.00 0.00 0.15 -0.01 47 0 27 0 DEC20 40.00 P 0.00 0.00 0.00 0.19 -0.01 47 0 106 0 DEC20 41.00 P 0.00 0.00 0.00 0.23 -0.01 47 0 98 0 DEC20 42.00 P 0.00 0.00 0.00 0.29 -0.01 47 0 60 0 DEC20 43.00 P 0.00 0.00 0.00 0.35 -0.02 47 0 49 0 DEC20 44.00 P 0.00 0.00 0.00 0.41 -0.02 47 0 108 0 DEC20 45.00 P 0.00 0.00 0.00 0.50 -0.02 47 0 61 0 DEC20 46.00 P 0.00 0.00 0.00 0.59 -0.02 47 0 5 0 DEC20 47.00 P 0.00 0.00 0.00 0.67 -0.04 47 0 20 0 DEC20 48.00 P 0.00 0.00 0.00 0.80 -0.04 47 0 70 0 DEC20 49.00 P 0.00 0.00 0.00 0.92 -0.04 47 0 0 0 DEC20 50.00 P 0.00 0.00 0.00 1.05 -0.04 47 0 45 0 DEC20 52.50 P 0.00 0.00 0.00 1.47 -0.05 47 0 4 0 DEC20 55.00 P 0.00 0.00 0.00 1.97 -0.14 47 0 0 0 DEC20 57.50 P 0.00 0.00 0.00 2.55 -0.10 47 0 3 0 DEC20 60.00 P 0.00 0.00 0.00 3.28 -0.20 47 0 0 0 DEC20 62.50 P 0.00 0.00 0.00 4.22 -0.15 48 0 30 0 DEC20 65.00 P 0.00 0.00 0.00 5.16 -0.15 48 0 0 0 DEC20 67.50 P 0.00 0.00 0.00 6.27 -0.18 48 0 0 0 DEC20 70.00 P 0.00 0.00 0.00 7.42 -0.20 48 0 0 0 DEC20 72.50 P 0.00 0.00 0.00 8.69 -0.22 48 0 0 0 DEC20 75.00 P 0.00 0.00 0.00 10.08 -0.26 48 0 0 0 DEC20 77.50 P 0.00 0.00 0.00 11.33 -0.27 47 0 15 0 DEC20 80.00 P 0.00 0.00 0.00 12.86 -0.31 47 0 0 0 DEC20 82.50 P 0.00 0.00 0.00 14.54 -0.32 47 0 0 0 DEC20 85.00 P 0.00 0.00 0.00 16.23 -0.36 47 0 0 0 DEC20 87.50 P 0.00 0.00 0.00 18.08 -0.36 47 0 0 0 DEC20 90.00 P 0.00 0.00 0.00 19.94 -0.36 47 0 0 0 DEC20 92.50 P 0.00 0.00 0.00 21.89 -0.41 47 0 0 0 DEC20 95.00 P 0.00 0.00 0.00 23.90 -0.41 47 0 0 0 DEC20 97.50 P 0.00 0.00 0.00 25.93 - 47 0 0 - MAR21 25.00 P 0.00 0.00 0.00 0.01 0.00 45 0 1 0 MAR21 26.00 P 0.00 0.00 0.00 0.02 0.00 46 0 0 0 MAR21 27.00 P 0.00 0.00 0.00 0.03 0.00 47 0 0 0 MAR21 28.00 P 0.00 0.00 0.00 0.04 0.00 47 0 6 0 MAR21 29.00 P 0.00 0.00 0.00 0.05 0.00 46 0 0 0 MAR21 30.00 P 0.00 0.00 0.00 0.07 0.00 47 0 32 0 MAR21 31.00 P 0.00 0.00 0.00 0.08 -0.01 46 0 0 0 MAR21 32.00 P 0.00 0.00 0.00 0.11 -0.01 46 0 0 0 MAR21 33.00 P 0.00 0.00 0.00 0.14 0.00 46 0 0 0 MAR21 34.00 P 0.00 0.00 0.00 0.17 -0.01 46 0 0 0 MAR21 35.00 P 0.00 0.00 0.00 0.21 -0.01 46 0 0 0 MAR21 36.00 P 0.00 0.00 0.00 0.26 -0.01 46 0 0 0 MAR21 37.00 P 0.00 0.00 0.00 0.31 -0.02 46 0 6 0 MAR21 38.00 P 0.00 0.00 0.00 0.38 -0.01 46 0 0 0 MAR21 39.00 P 0.00 0.00 0.00 0.44 -0.02 46 0 4 0 MAR21 40.00 P 0.00 0.00 0.00 0.52 -0.03 46 0 1 0 MAR21 41.00 P 0.00 0.00 0.00 0.62 -0.02 46 0 0 0 MAR21 42.00 P 0.00 0.00 0.00 0.71 -0.03 46 0 8 0 MAR21 43.00 P 0.00 0.00 0.00 0.82 -0.03 46 0 0 0 MAR21 44.00 P 0.00 0.00 0.00 0.95 -0.04 46 0 58 0 MAR21 45.00 P 0.00 0.00 0.00 1.08 -0.04 46 0 0 0 MAR21 46.00 P 0.00 0.00 0.00 1.21 -0.05 46 0 0 0 MAR21 47.00 P 0.00 0.00 0.00 1.38 -0.06 46 0 0 0 MAR21 48.00 P 0.00 0.00 0.00 1.56 -0.06 46 0 0 0 MAR21 49.00 P 0.00 0.00 0.00 1.74 -0.05 46 0 6 0 MAR21 50.00 P 0.00 0.00 0.00 1.92 -0.07 46 0 17 0 MAR21 52.50 P 0.00 0.00 0.00 2.51 -0.08 46 0 6 0 MAR21 55.00 P 0.00 0.00 0.00 3.16 -0.10 46 0 5 0 MAR21 57.50 P 0.00 0.00 0.00 3.91 -0.10 46 0 0 0 MAR21 60.00 P 0.00 0.00 0.00 4.76 -0.14 46 0 0 0 MAR21 62.50 P 0.00 0.00 0.00 5.87 -0.14 47 0 6 0 MAR21 65.00 P 0.00 0.00 0.00 6.95 -0.18 47 0 0 0 MAR21 67.50 P 0.00 0.00 0.00 8.12 -0.18 47 0 0 0 MAR21 70.00 P 0.00 0.00 0.00 9.37 -0.21 47 0 0 0 MAR21 72.50 P 0.00 0.00 0.00 10.69 -0.22 47 0 0 0 MAR21 75.00 P 0.00 0.00 0.00 12.11 -0.25 48 0 0 0 MAR21 77.50 P 0.00 0.00 0.00 13.33 -0.26 46 0 0 0 MAR21 80.00 P 0.00 0.00 0.00 14.86 -0.26 46 0 0 0 MAR21 82.50 P 0.00 0.00 0.00 16.52 -0.31 46 0 0 0 MAR21 85.00 P 0.00 0.00 0.00 18.23 -0.31 46 0 0 0 MAR21 87.50 P 0.00 0.00 0.00 19.95 -0.35 46 0 0 0 MAR21 90.00 P 0.00 0.00 0.00 21.82 -0.36 46 0 0 0 MAR21 92.50 P 0.00 0.00 0.00 23.70 -0.36 46 0 0 0 MAR21 95.00 P 0.00 0.00 0.00 25.60 -0.41 46 0 0 0 MAR21 97.50 P 0.00 0.00 0.00 27.63 - 46 0 0 - JUN21 34.00 P 0.00 0.00 0.00 0.38 -0.01 46 0 7 0 JUN21 35.00 P 0.00 0.00 0.00 0.45 -0.01 46 0 0 0 JUN21 36.00 P 0.00 0.00 0.00 0.52 -0.02 46 0 0 0 JUN21 37.00 P 0.00 0.00 0.00 0.62 -0.01 46 0 0 0 JUN21 38.00 P 0.00 0.00 0.00 0.72 -0.01 46 0 15 0 JUN21 39.00 P 0.00 0.00 0.00 0.81 -0.02 46 0 0 0 JUN21 40.00 P 0.00 0.00 0.00 0.94 -0.02 46 0 0 0 JUN21 41.00 P 0.00 0.00 0.00 1.08 -0.02 46 0 0 0 JUN21 42.00 P 0.00 0.00 0.00 1.21 -0.03 46 0 0 0 JUN21 43.00 P 0.00 0.00 0.00 1.35 -0.04 46 0 0 0 JUN21 44.00 P 0.00 0.00 0.00 1.53 -0.04 46 0 15 0 JUN21 45.00 P 0.00 0.00 0.00 1.72 -0.04 46 0 0 0 JUN21 46.00 P 0.00 0.00 0.00 1.91 -0.04 46 0 0 0 JUN21 47.00 P 0.00 0.00 0.00 2.09 -0.05 46 0 0 0 JUN21 48.00 P 0.00 0.00 0.00 2.33 -0.05 46 0 8 0 JUN21 49.00 P 0.00 0.00 0.00 2.57 -0.06 46 0 0 0 JUN21 50.00 P 0.00 0.00 0.00 2.82 -0.05 46 0 0 0 JUN21 52.50 P 0.00 0.00 0.00 3.48 -0.08 46 0 15 0 JUN21 55.00 P 0.00 0.00 0.00 4.26 -0.08 46 0 0 0 JUN21 57.50 P 0.00 0.00 0.00 5.10 -0.11 46 0 0 0 JUN21 60.00 P 0.00 0.00 0.00 6.24 +0.07 47 0 0 0 JUN21 62.50 P 0.00 0.00 0.00 7.27 -0.15 47 0 3 0 JUN21 65.00 P 0.00 0.00 0.00 8.46 -0.15 47 0 0 0 JUN21 67.50 P 0.00 0.00 0.00 9.65 -0.15 47 0 0 0 JUN21 70.00 P 0.00 0.00 0.00 11.00 -0.20 47 0 0 0 JUN21 72.50 P 0.00 0.00 0.00 12.35 -0.22 47 0 0 0 JUN21 75.00 P 0.00 0.00 0.00 13.83 -0.20 47 0 1 0 JUN21 77.50 P 0.00 0.00 0.00 14.98 -0.23 46 0 1 0 JUN21 80.00 P 0.00 0.00 0.00 16.53 -0.23 46 0 0 0 JUN21 82.50 P 0.00 0.00 0.00 18.15 -0.27 46 0 0 0 JUN21 85.00 P 0.00 0.00 0.00 19.88 -0.27 46 0 0 0 JUN21 87.50 P 0.00 0.00 0.00 21.61 -0.28 46 0 0 0 JUN21 90.00 P 0.00 0.00 0.00 23.38 -0.33 46 0 0 0 JUN21 92.50 P 0.00 0.00 0.00 25.28 -0.32 46 0 0 0 JUN21 95.00 P 0.00 0.00 0.00 27.17 -0.33 46 0 0 0 JUN21 97.50 P 0.00 0.00 0.00 29.08 - 46 0 0 - TOTAL PUT 945 13,986 +47 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$ 4.94 JUL20 3.40 C 0.00 0.00 0.00 1.54 +0.02 0 0 0 0 JUL20 3.50 C 0.00 0.00 0.00 1.44 +0.02 0 0 0 0 JUL20 3.60 C 0.00 0.00 0.00 1.34 +0.02 0 0 0 0 JUL20 3.70 C 0.00 0.00 0.00 1.24 +0.02 0 0 0 0 JUL20 3.80 C 0.00 0.00 0.00 1.14 +0.02 0 0 0 0 JUL20 3.90 C 0.00 0.00 0.00 1.04 +0.02 0 0 0 0 JUL20 4.00 C 0.00 0.00 0.00 0.94 +0.02 0 0 0 0 JUL20 4.10 C 0.00 0.00 0.00 0.84 +0.02 0 0 0 0 JUL20 4.20 C 0.00 0.00 0.00 0.75 +0.02 40 0 0 0 JUL20 4.30 C 0.00 0.00 0.00 0.65 +0.02 35 0 0 0 JUL20 4.40 C 0.00 0.00 0.00 0.56 +0.02 36 0 15 0 JUL20 4.50 C 0.00 0.00 0.00 0.47 +0.02 35 0 220 0 JUL20 4.60 C 0.00 0.00 0.00 0.39 +0.02 36 0 335 0 JUL20 4.70 C 0.00 0.00 0.00 0.31 +0.01 34 0 332 0 JUL20 4.80 C 0.21 0.21 0.21 0.24 +0.01 34 60 1,138 -30 JUL20 4.90 C 0.19 0.19 0.19 0.19 +0.01 35 30 352 0 JUL20 5.00 C 0.14 0.16 0.13 0.14 +0.01 35 201 1,856 -40 JUL20 5.25 C 0.10 0.11 0.06 0.06 0.00 35 96 1,565 0 JUL20 5.50 C 0.03 0.03 0.03 0.03 0.00 38 10 1,842 0 JUL20 5.75 C 0.03 0.03 0.03 0.01 0.00 38 10 566 0 JUL20 6.00 C 0.00 0.00 0.00 0.01 0.00 46 0 400 0 JUL20 6.25 C 0.01 0.01 0.01 0.01 0.00 54 550 850 +550 JUL20 6.50 C 0.00 0.00 0.00 0.01 0.00 61 0 10 0 JUL20 6.75 C 0.00 0.00 0.00 0.01 0.00 67 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 91 0 295 0 AUG20 3.40 C 0.00 0.00 0.00 1.54 +0.02 0 0 0 0 AUG20 3.50 C 0.00 0.00 0.00 1.44 +0.02 0 0 0 0 AUG20 3.60 C 0.00 0.00 0.00 1.34 +0.02 0 0 0 0 AUG20 3.70 C 0.00 0.00 0.00 1.25 +0.02 40 0 0 0 AUG20 3.80 C 0.00 0.00 0.00 1.15 +0.02 36 0 0 0 AUG20 3.90 C 0.00 0.00 0.00 1.05 +0.02 33 0 0 0 AUG20 4.00 C 0.00 0.00 0.00 0.95 +0.01 30 0 0 0 AUG20 4.10 C 0.00 0.00 0.00 0.86 +0.02 33 0 0 0 AUG20 4.20 C 0.00 0.00 0.00 0.77 +0.02 33 0 0 0 AUG20 4.30 C 0.00 0.00 0.00 0.68 +0.01 33 0 0 0 AUG20 4.40 C 0.00 0.00 0.00 0.60 +0.02 33 0 5 0 AUG20 4.50 C 0.00 0.00 0.00 0.52 +0.01 33 0 20 0 AUG20 4.60 C 0.00 0.00 0.00 0.45 +0.02 34 0 15 0 AUG20 4.70 C 0.00 0.00 0.00 0.38 +0.01 33 0 28 0 AUG20 4.80 C 0.00 0.00 0.00 0.32 +0.02 33 0 210 0 AUG20 4.90 C 0.00 0.00 0.00 0.27 +0.02 34 0 162 0 AUG20 5.00 C 0.00 0.00 0.00 0.22 +0.01 33 0 277 0 AUG20 5.25 C 0.15 0.15 0.15 0.13 0.00 33 20 1,272 +20 AUG20 5.50 C 0.11 0.11 0.09 0.08 +0.01 35 20 330 +20 AUG20 5.75 C 0.00 0.00 0.00 0.04 0.00 34 0 152 0 AUG20 6.00 C 0.00 0.00 0.00 0.02 0.00 34 0 170 0 AUG20 6.25 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0 AUG20 6.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0 AUG20 6.75 C 0.00 0.00 0.00 0.01 0.00 43 0 100 0 AUG20 7.00 C 0.01 0.01 0.01 0.01 0.00 48 205 437 +205 AUG20 7.25 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0 AUG20 7.50 C 0.00 0.00 0.00 0.01 0.00 55 0 410 0 SEP20 3.40 C 0.00 0.00 0.00 1.55 +0.02 37 0 0 0 SEP20 3.50 C 0.00 0.00 0.00 1.45 +0.02 34 0 0 0 SEP20 3.60 C 0.00 0.00 0.00 1.35 +0.02 31 0 0 0 SEP20 3.70 C 0.00 0.00 0.00 1.25 +0.02 29 0 0 0 SEP20 3.80 C 0.00 0.00 0.00 1.16 +0.02 33 0 0 0 SEP20 3.90 C 0.00 0.00 0.00 1.06 +0.02 30 0 0 0 SEP20 4.00 C 0.00 0.00 0.00 0.97 +0.02 31 0 0 0 SEP20 4.10 C 0.00 0.00 0.00 0.88 +0.02 31 0 0 0 SEP20 4.20 C 0.00 0.00 0.00 0.79 +0.01 30 0 0 0 SEP20 4.30 C 0.00 0.00 0.00 0.71 +0.02 31 0 0 0 SEP20 4.40 C 0.00 0.00 0.00 0.63 +0.01 31 0 0 0 SEP20 4.50 C 0.00 0.00 0.00 0.56 +0.02 31 0 0 0 SEP20 4.60 C 0.00 0.00 0.00 0.49 +0.01 31 0 0 0 SEP20 4.70 C 0.00 0.00 0.00 0.43 +0.02 31 0 1 0 SEP20 4.80 C 0.00 0.00 0.00 0.37 +0.02 31 0 40 0 SEP20 4.90 C 0.00 0.00 0.00 0.32 +0.02 31 0 60 0 SEP20 5.00 C 0.00 0.00 0.00 0.28 +0.03 32 0 94 0 SEP20 5.25 C 0.17 0.17 0.17 0.18 +0.01 31 100 451 +94 SEP20 5.50 C 0.12 0.12 0.12 0.12 +0.01 32 212 550 +112 SEP20 5.75 C 0.00 0.00 0.00 0.07 0.00 32 0 1,005 0 SEP20 6.00 C 0.06 0.06 0.06 0.04 0.00 32 169 1,121 +70 SEP20 6.25 C 0.06 0.06 0.06 0.03 +0.01 34 50 117 +20 SEP20 6.50 C 0.04 0.04 0.04 0.02 +0.01 35 250 1,090 +250 SEP20 6.75 C 0.03 0.03 0.03 0.01 0.00 34 100 475 +100 SEP20 7.00 C 0.00 0.00 0.00 0.01 0.00 37 0 104 0 SEP20 7.25 C 0.00 0.00 0.00 0.01 0.00 40 0 65 0 SEP20 7.50 C 0.01 0.01 0.01 0.01 0.00 43 1 107 +1 SEP20 7.75 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0 SEP20 8.00 C 0.00 0.00 0.00 0.01 0.00 48 0 130 0 SEP20 8.25 C 0.00 0.00 0.00 0.01 0.00 51 0 153 0 SEP20 8.50 C 0.00 0.00 0.00 0.01 0.00 53 0 100 0 SEP20 8.75 C 0.00 0.00 0.00 0.01 0.00 56 0 38 0 SEP20 9.00 C 0.00 0.00 0.00 0.01 0.00 58 0 158 0 OCT20 3.40 C 0.00 0.00 0.00 1.55 +0.02 28 0 0 0 OCT20 3.50 C 0.00 0.00 0.00 1.45 +0.02 26 0 0 0 OCT20 3.60 C 0.00 0.00 0.00 1.36 +0.02 32 0 0 0 OCT20 3.70 C 0.00 0.00 0.00 1.26 +0.02 30 0 0 0 OCT20 3.80 C 0.00 0.00 0.00 1.17 +0.02 31 0 0 0 OCT20 3.90 C 0.00 0.00 0.00 1.08 +0.02 31 0 0 0 OCT20 4.00 C 0.00 0.00 0.00 0.99 +0.02 31 0 0 0 OCT20 4.10 C 0.00 0.00 0.00 0.90 +0.02 30 0 0 0 OCT20 4.20 C 0.00 0.00 0.00 0.82 +0.02 30 0 0 0 OCT20 4.30 C 0.00 0.00 0.00 0.74 +0.02 30 0 0 0 OCT20 4.40 C 0.00 0.00 0.00 0.67 +0.03 31 0 0 0 OCT20 4.50 C 0.00 0.00 0.00 0.60 +0.03 31 0 0 0 OCT20 4.60 C 0.00 0.00 0.00 0.53 +0.02 30 0 0 0 OCT20 4.70 C 0.00 0.00 0.00 0.47 +0.02 31 0 0 0 OCT20 4.80 C 0.00 0.00 0.00 0.41 +0.02 30 0 0 0 OCT20 4.90 C 0.00 0.00 0.00 0.36 +0.02 30 0 0 0 OCT20 5.00 C 0.00 0.00 0.00 0.32 +0.02 31 0 7 0 OCT20 5.25 C 0.00 0.00 0.00 0.23 +0.03 32 0 0 0 OCT20 5.50 C 0.00 0.00 0.00 0.16 +0.02 32 0 0 0 OCT20 5.75 C 0.00 0.00 0.00 0.10 +0.01 31 0 1,185 0 OCT20 6.00 C 0.00 0.00 0.00 0.07 +0.01 32 0 0 0 OCT20 6.25 C 0.00 0.00 0.00 0.05 +0.01 33 0 0 0 OCT20 6.50 C 0.00 0.00 0.00 0.03 +0.01 32 0 0 0 OCT20 6.75 C 0.00 0.00 0.00 0.02 +0.01 33 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 34 0 0 0 DEC20 3.40 C 0.00 0.00 0.00 1.56 +0.02 28 0 0 0 DEC20 3.50 C 0.00 0.00 0.00 1.47 +0.02 30 0 0 0 DEC20 3.60 C 0.00 0.00 0.00 1.37 +0.01 28 0 0 0 DEC20 3.70 C 0.00 0.00 0.00 1.28 +0.02 28 0 0 0 DEC20 3.80 C 0.00 0.00 0.00 1.19 +0.01 28 0 0 0 DEC20 3.90 C 0.00 0.00 0.00 1.11 +0.02 30 0 0 0 DEC20 4.00 C 0.00 0.00 0.00 1.02 +0.01 29 0 0 0 DEC20 4.10 C 0.00 0.00 0.00 0.94 +0.01 29 0 0 0 DEC20 4.20 C 0.00 0.00 0.00 0.86 +0.01 29 0 0 0 DEC20 4.30 C 0.00 0.00 0.00 0.79 +0.01 29 0 0 0 DEC20 4.40 C 0.00 0.00 0.00 0.72 +0.01 29 0 0 0 DEC20 4.50 C 0.00 0.00 0.00 0.65 +0.01 29 0 0 0 DEC20 4.60 C 0.00 0.00 0.00 0.59 +0.01 29 0 12 0 DEC20 4.70 C 0.00 0.00 0.00 0.53 +0.01 29 0 30 0 DEC20 4.80 C 0.00 0.00 0.00 0.48 +0.01 29 0 0 0 DEC20 4.90 C 0.00 0.00 0.00 0.44 +0.02 30 0 30 0 DEC20 5.00 C 0.00 0.00 0.00 0.38 +0.01 29 0 0 0 DEC20 5.25 C 0.00 0.00 0.00 0.29 +0.01 30 0 34 0 DEC20 5.50 C 0.21 0.21 0.21 0.21 0.00 29 30 900 +30 DEC20 5.75 C 0.00 0.00 0.00 0.15 0.00 29 0 731 0 DEC20 6.00 C 0.00 0.00 0.00 0.11 0.00 30 0 185 0 DEC20 6.25 C 0.00 0.00 0.00 0.07 0.00 29 0 121 0 DEC20 6.50 C 0.08 0.09 0.08 0.05 0.00 29 25 114 +25 DEC20 6.75 C 0.00 0.00 0.00 0.03 0.00 28 0 60 0 DEC20 7.00 C 0.00 0.00 0.00 0.02 0.00 28 0 120 0 DEC20 7.25 C 0.00 0.00 0.00 0.01 0.00 27 0 120 0 DEC20 7.50 C 0.00 0.00 0.00 0.01 0.00 29 0 4 0 DEC20 7.75 C 0.00 0.00 0.00 0.01 0.00 31 0 60 0 DEC20 8.00 C 0.00 0.00 0.00 0.01 0.00 33 0 223 0 DEC20 8.25 C 0.00 0.00 0.00 0.01 0.00 35 0 30 0 DEC20 8.50 C 0.00 0.00 0.00 0.01 0.00 36 0 140 0 DEC20 8.75 C 0.00 0.00 0.00 0.01 0.00 38 0 100 0 MAR21 3.40 C 0.00 0.00 0.00 1.59 +0.02 29 0 0 0 MAR21 3.50 C 0.00 0.00 0.00 1.50 +0.03 29 0 0 0 MAR21 3.60 C 0.00 0.00 0.00 1.41 +0.02 29 0 0 0 MAR21 3.70 C 0.00 0.00 0.00 1.32 +0.02 29 0 0 0 MAR21 3.80 C 0.00 0.00 0.00 1.24 +0.02 29 0 0 0 MAR21 3.90 C 0.00 0.00 0.00 1.16 +0.03 29 0 0 0 MAR21 4.00 C 0.00 0.00 0.00 1.08 +0.02 29 0 0 0 MAR21 4.10 C 0.00 0.00 0.00 1.00 +0.02 28 0 0 0 MAR21 4.20 C 0.00 0.00 0.00 0.93 +0.02 29 0 0 0 MAR21 4.30 C 0.00 0.00 0.00 0.86 +0.02 29 0 0 0 MAR21 4.40 C 0.00 0.00 0.00 0.79 +0.02 28 0 0 0 MAR21 4.50 C 0.00 0.00 0.00 0.73 +0.02 28 0 0 0 MAR21 4.60 C 0.00 0.00 0.00 0.67 +0.02 28 0 0 0 MAR21 4.70 C 0.00 0.00 0.00 0.62 +0.01 29 0 134 0 MAR21 4.80 C 0.00 0.00 0.00 0.57 +0.02 29 0 233 0 MAR21 4.90 C 0.00 0.00 0.00 0.52 +0.02 29 0 85 0 MAR21 5.00 C 0.00 0.00 0.00 0.48 +0.02 29 0 80 0 MAR21 5.25 C 0.00 0.00 0.00 0.38 +0.02 29 0 130 0 MAR21 5.50 C 0.00 0.00 0.00 0.30 +0.02 29 0 32 0 MAR21 5.75 C 0.00 0.00 0.00 0.23 +0.01 29 0 103 0 MAR21 6.00 C 0.00 0.00 0.00 0.18 +0.01 29 0 259 0 MAR21 6.25 C 0.00 0.00 0.00 0.14 +0.02 29 0 61 0 MAR21 6.50 C 0.00 0.00 0.00 0.10 +0.01 29 0 0 0 MAR21 6.75 C 0.00 0.00 0.00 0.07 0.00 28 0 0 0 MAR21 7.00 C 0.00 0.00 0.00 0.05 0.00 28 0 2 0 MAR21 7.25 C 0.00 0.00 0.00 0.04 0.00 29 0 0 0 MAR21 7.50 C 0.00 0.00 0.00 0.03 0.00 29 0 0 0 MAR21 7.75 C 0.00 0.00 0.00 0.02 0.00 28 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 28 0 0 0 MAR21 8.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0 JUN21 3.40 C 0.00 0.00 0.00 1.60 +0.02 29 0 0 0 JUN21 3.50 C 0.00 0.00 0.00 1.51 +0.02 28 0 0 0 JUN21 3.60 C 0.00 0.00 0.00 1.42 +0.02 28 0 0 0 JUN21 3.70 C 0.00 0.00 0.00 1.34 +0.02 29 0 0 0 JUN21 3.80 C 0.00 0.00 0.00 1.26 +0.02 29 0 0 0 JUN21 3.90 C 0.00 0.00 0.00 1.18 +0.02 29 0 0 0 JUN21 4.00 C 0.00 0.00 0.00 1.10 +0.02 28 0 0 0 JUN21 4.10 C 0.00 0.00 0.00 1.03 +0.02 29 0 0 0 JUN21 4.20 C 0.00 0.00 0.00 0.96 +0.02 29 0 0 0 JUN21 4.30 C 0.00 0.00 0.00 0.89 +0.02 28 0 0 0 JUN21 4.40 C 0.00 0.00 0.00 0.83 +0.02 29 0 0 0 JUN21 4.50 C 0.00 0.00 0.00 0.77 +0.02 29 0 2 0 JUN21 4.60 C 0.00 0.00 0.00 0.71 +0.02 28 0 0 0 JUN21 4.70 C 0.00 0.00 0.00 0.67 +0.03 29 0 1 0 JUN21 4.80 C 0.00 0.00 0.00 0.62 +0.01 29 0 45 0 JUN21 4.90 C 0.00 0.00 0.00 0.57 +0.01 29 0 0 0 JUN21 5.00 C 0.00 0.00 0.00 0.53 +0.02 29 0 19 0 JUN21 5.25 C 0.00 0.00 0.00 0.42 +0.01 29 0 48 0 JUN21 5.50 C 0.00 0.00 0.00 0.34 +0.01 29 0 0 0 JUN21 5.75 C 0.00 0.00 0.00 0.26 0.00 28 0 0 0 JUN21 6.00 C 0.00 0.00 0.00 0.21 +0.01 29 0 23 0 JUN21 6.25 C 0.19 0.19 0.19 0.17 +0.02 29 30 30 +30 JUN21 6.50 C 0.00 0.00 0.00 0.13 +0.01 29 0 0 0 JUN21 6.75 C 0.00 0.00 0.00 0.10 +0.01 29 0 0 0 JUN21 7.00 C 0.11 0.11 0.11 0.08 +0.01 29 30 30 +30 JUN21 7.25 C 0.00 0.00 0.00 0.06 +0.01 29 0 0 0 TOTAL CALL 2,199 25,613 +1,487 JUL20 3.40 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0 JUL20 3.50 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0 JUL20 3.60 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0 JUL20 3.70 P 0.00 0.00 0.00 0.01 0.00 67 0 39 0 JUL20 3.80 P 0.00 0.00 0.00 0.01 0.00 62 0 108 0 JUL20 3.90 P 0.00 0.00 0.00 0.01 0.00 56 0 78 0 JUL20 4.00 P 0.00 0.00 0.00 0.01 0.00 51 0 83 0 JUL20 4.10 P 0.00 0.00 0.00 0.01 0.00 46 0 472 0 JUL20 4.20 P 0.00 0.00 0.00 0.01 0.00 41 0 70 0 JUL20 4.30 P 0.00 0.00 0.00 0.01 0.00 36 0 306 0 JUL20 4.40 P 0.00 0.00 0.00 0.02 0.00 37 0 233 0 JUL20 4.50 P 0.00 0.00 0.00 0.03 -0.01 36 0 562 0 JUL20 4.60 P 0.00 0.00 0.00 0.04 -0.01 33 0 590 0 JUL20 4.70 P 0.00 0.00 0.00 0.07 -0.01 35 0 630 0 JUL20 4.80 P 0.00 0.00 0.00 0.10 -0.02 34 0 1,618 0 JUL20 4.90 P 0.00 0.00 0.00 0.15 -0.01 36 0 63 0 JUL20 5.00 P 0.20 0.20 0.20 0.20 -0.02 35 3 123 +3 JUL20 5.25 P 0.00 0.00 0.00 0.38 -0.02 38 0 120 0 JUL20 5.50 P 0.00 0.00 0.00 0.58 -0.02 35 0 0 0 JUL20 5.75 P 0.00 0.00 0.00 0.82 -0.02 39 0 0 0 JUL20 6.00 P 0.00 0.00 0.00 1.06 -0.02 0 0 55 0 JUL20 6.25 P 0.00 0.00 0.00 1.31 -0.02 0 0 0 0 JUL20 6.50 P 0.00 0.00 0.00 1.56 -0.02 0 0 0 0 JUL20 6.75 P 0.00 0.00 0.00 1.81 -0.02 0 0 0 0 JUL20 7.00 P 0.00 0.00 0.00 2.06 -0.02 0 0 0 0 JUL20 7.25 P 0.00 0.00 0.00 2.31 -0.02 0 0 0 0 JUL20 7.50 P 0.00 0.00 0.00 2.56 -0.02 0 0 0 0 JUL20 7.75 P 0.00 0.00 0.00 2.81 -0.02 0 0 0 0 AUG20 3.40 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0 AUG20 3.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0 AUG20 3.60 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0 AUG20 3.70 P 0.00 0.00 0.00 0.01 0.00 43 0 10 0 AUG20 3.80 P 0.00 0.00 0.00 0.01 0.00 40 0 20 0 AUG20 3.90 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0 AUG20 4.00 P 0.00 0.00 0.00 0.01 0.00 33 0 247 0 AUG20 4.10 P 0.00 0.00 0.00 0.02 0.00 35 0 0 0 AUG20 4.20 P 0.00 0.00 0.00 0.03 0.00 35 0 80 0 AUG20 4.30 P 0.00 0.00 0.00 0.04 -0.01 34 0 381 0 AUG20 4.40 P 0.00 0.00 0.00 0.06 0.00 34 0 204 0 AUG20 4.50 P 0.00 0.00 0.00 0.08 -0.01 34 0 320 0 AUG20 4.60 P 0.00 0.00 0.00 0.10 -0.02 33 0 1,010 0 AUG20 4.70 P 0.14 0.14 0.14 0.14 -0.01 34 2 209 -2 AUG20 4.80 P 0.00 0.00 0.00 0.18 -0.01 34 0 137 0 AUG20 4.90 P 0.00 0.00 0.00 0.22 -0.02 33 0 0 0 AUG20 5.00 P 0.00 0.00 0.00 0.28 -0.01 34 0 0 0 AUG20 5.25 P 0.00 0.00 0.00 0.45 -0.01 35 0 0 0 AUG20 5.50 P 0.00 0.00 0.00 0.63 -0.01 34 0 0 0 AUG20 5.75 P 0.00 0.00 0.00 0.84 -0.02 33 0 0 0 AUG20 6.00 P 0.00 0.00 0.00 1.07 -0.02 32 0 0 0 AUG20 6.25 P 0.00 0.00 0.00 1.31 -0.02 0 0 0 0 AUG20 6.50 P 0.00 0.00 0.00 1.56 -0.02 0 0 0 0 AUG20 6.75 P 0.00 0.00 0.00 1.81 -0.02 0 0 0 0 AUG20 7.00 P 0.00 0.00 0.00 2.06 -0.02 0 0 0 0 AUG20 7.25 P 0.00 0.00 0.00 2.31 -0.02 0 0 0 0 AUG20 7.50 P 0.00 0.00 0.00 2.56 -0.02 0 0 0 0 SEP20 3.40 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0 SEP20 3.50 P 0.00 0.00 0.00 0.01 0.00 39 0 266 0 SEP20 3.60 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0 SEP20 3.70 P 0.00 0.00 0.00 0.01 0.00 34 0 10 0 SEP20 3.80 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0 SEP20 3.90 P 0.00 0.00 0.00 0.02 0.00 33 0 0 0 SEP20 4.00 P 0.00 0.00 0.00 0.03 0.00 33 0 188 0 SEP20 4.10 P 0.00 0.00 0.00 0.04 0.00 33 0 6 0 SEP20 4.20 P 0.00 0.00 0.00 0.05 0.00 32 0 20 0 SEP20 4.30 P 0.00 0.00 0.00 0.07 0.00 32 0 250 0 SEP20 4.40 P 0.00 0.00 0.00 0.09 0.00 32 0 25 0 SEP20 4.50 P 0.00 0.00 0.00 0.12 0.00 32 0 351 0 SEP20 4.60 P 0.00 0.00 0.00 0.15 0.00 32 0 62 0 SEP20 4.70 P 0.00 0.00 0.00 0.18 -0.01 31 0 175 0 SEP20 4.80 P 0.00 0.00 0.00 0.23 0.00 32 0 314 0 SEP20 4.90 P 0.00 0.00 0.00 0.27 -0.01 31 0 106 0 SEP20 5.00 P 0.00 0.00 0.00 0.33 0.00 32 0 155 0 SEP20 5.25 P 0.00 0.00 0.00 0.49 0.00 32 0 128 0 SEP20 5.50 P 0.00 0.00 0.00 0.66 -0.02 31 0 155 0 SEP20 5.75 P 0.00 0.00 0.00 0.87 -0.01 31 0 163 0 SEP20 6.00 P 0.00 0.00 0.00 1.09 -0.02 31 0 100 0 SEP20 6.25 P 0.00 0.00 0.00 1.32 -0.02 29 0 10 0 SEP20 6.50 P 0.00 0.00 0.00 1.57 -0.01 33 0 30 0 SEP20 6.75 P 0.00 0.00 0.00 1.81 -0.02 0 0 0 0 SEP20 7.00 P 0.00 0.00 0.00 2.06 -0.02 0 0 0 0 SEP20 7.25 P 0.00 0.00 0.00 2.31 -0.02 0 0 0 0 SEP20 7.50 P 0.00 0.00 0.00 2.56 -0.02 0 0 2 0 SEP20 7.75 P 0.00 0.00 0.00 2.81 -0.02 0 0 0 0 SEP20 8.00 P 0.00 0.00 0.00 3.06 -0.02 0 0 0 0 SEP20 8.25 P 0.00 0.00 0.00 3.31 -0.02 0 0 5 0 SEP20 8.50 P 0.00 0.00 0.00 3.56 -0.02 0 0 15 0 SEP20 8.75 P 0.00 0.00 0.00 3.81 -0.02 0 0 5 0 SEP20 9.00 P 0.00 0.00 0.00 4.06 -0.02 0 0 0 0 OCT20 3.40 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0 OCT20 3.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0 OCT20 3.60 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0 OCT20 3.70 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0 OCT20 3.80 P 0.00 0.00 0.00 0.02 0.00 31 0 0 0 OCT20 3.90 P 0.00 0.00 0.00 0.03 0.00 31 0 0 0 OCT20 4.00 P 0.00 0.00 0.00 0.05 +0.01 33 0 0 0 OCT20 4.10 P 0.00 0.00 0.00 0.06 0.00 32 0 0 0 OCT20 4.20 P 0.00 0.00 0.00 0.08 +0.01 32 0 0 0 OCT20 4.30 P 0.00 0.00 0.00 0.10 +0.01 32 0 30 0 OCT20 4.40 P 0.00 0.00 0.00 0.13 +0.02 32 0 0 0 OCT20 4.50 P 0.00 0.00 0.00 0.15 0.00 31 0 0 0 OCT20 4.60 P 0.00 0.00 0.00 0.18 0.00 30 0 0 0 OCT20 4.70 P 0.00 0.00 0.00 0.22 0.00 30 0 1 0 OCT20 4.80 P 0.24 0.24 0.24 0.26 -0.01 30 500 500 +500 OCT20 4.90 P 0.00 0.00 0.00 0.31 0.00 30 0 0 0 OCT20 5.00 P 0.00 0.00 0.00 0.37 0.00 31 0 0 0 OCT20 5.25 P 0.00 0.00 0.00 0.53 0.00 32 0 0 0 OCT20 5.50 P 0.00 0.00 0.00 0.70 0.00 31 0 0 0 OCT20 5.75 P 0.00 0.00 0.00 0.90 0.00 31 0 0 0 OCT20 6.00 P 0.00 0.00 0.00 1.11 -0.01 30 0 0 0 OCT20 6.25 P 0.00 0.00 0.00 1.34 -0.01 31 0 0 0 OCT20 6.50 P 0.00 0.00 0.00 1.58 -0.01 32 0 0 0 OCT20 6.75 P 0.00 0.00 0.00 1.82 -0.01 32 0 0 0 OCT20 7.00 P 0.00 0.00 0.00 2.06 -0.02 0 0 0 0 OCT20 7.25 P 0.00 0.00 0.00 2.31 -0.02 0 0 0 0 DEC20 3.40 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0 DEC20 3.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0 DEC20 3.60 P 0.00 0.00 0.00 0.02 0.00 29 0 0 0 DEC20 3.70 P 0.00 0.00 0.00 0.03 0.00 29 0 0 0 DEC20 3.80 P 0.00 0.00 0.00 0.04 -0.01 29 0 0 0 DEC20 3.90 P 0.00 0.00 0.00 0.05 -0.01 29 0 30 0 DEC20 4.00 P 0.00 0.00 0.00 0.07 0.00 29 0 85 0 DEC20 4.10 P 0.00 0.00 0.00 0.09 0.00 29 0 30 0 DEC20 4.20 P 0.00 0.00 0.00 0.11 0.00 29 0 31 0 DEC20 4.30 P 0.00 0.00 0.00 0.14 0.00 30 0 130 0 DEC20 4.40 P 0.00 0.00 0.00 0.17 0.00 30 0 1 0 DEC20 4.50 P 0.21 0.21 0.21 0.20 -0.01 29 500 534 -500 DEC20 4.60 P 0.00 0.00 0.00 0.24 -0.01 29 0 42 0 DEC20 4.70 P 0.00 0.00 0.00 0.28 0.00 29 0 34 0 DEC20 4.80 P 0.00 0.00 0.00 0.33 0.00 30 0 90 0 DEC20 4.90 P 0.00 0.00 0.00 0.38 0.00 30 0 90 0 DEC20 5.00 P 0.00 0.00 0.00 0.43 0.00 29 0 30 0 DEC20 5.25 P 0.00 0.00 0.00 0.58 -0.01 29 0 100 0 DEC20 5.50 P 0.00 0.00 0.00 0.75 -0.02 29 0 75 0 DEC20 5.75 P 0.00 0.00 0.00 0.94 -0.02 29 0 32 0 DEC20 6.00 P 0.00 0.00 0.00 1.15 -0.01 29 0 55 0 DEC20 6.25 P 0.00 0.00 0.00 1.37 -0.01 30 0 40 0 DEC20 6.50 P 0.00 0.00 0.00 1.59 -0.02 28 0 77 0 DEC20 6.75 P 0.00 0.00 0.00 1.83 -0.02 29 0 0 0 DEC20 7.00 P 0.00 0.00 0.00 2.07 -0.02 29 0 2 0 DEC20 7.25 P 0.00 0.00 0.00 2.31 -0.02 0 0 0 0 DEC20 7.50 P 0.00 0.00 0.00 2.56 -0.02 0 0 0 0 DEC20 7.75 P 0.00 0.00 0.00 2.81 -0.02 0 0 0 0 DEC20 8.00 P 0.00 0.00 0.00 3.06 -0.02 0 0 0 0 DEC20 8.25 P 0.00 0.00 0.00 3.31 -0.02 0 0 0 0 DEC20 8.50 P 0.00 0.00 0.00 3.56 -0.02 0 0 0 0 DEC20 8.75 P 0.00 0.00 0.00 3.81 -0.02 0 0 15 0 MAR21 3.40 P 0.00 0.00 0.00 0.03 +0.01 29 0 0 0 MAR21 3.50 P 0.00 0.00 0.00 0.04 +0.01 29 0 0 0 MAR21 3.60 P 0.00 0.00 0.00 0.05 0.00 29 0 0 0 MAR21 3.70 P 0.00 0.00 0.00 0.06 0.00 29 0 6 0 MAR21 3.80 P 0.00 0.00 0.00 0.08 +0.01 29 0 20 0 MAR21 3.90 P 0.00 0.00 0.00 0.09 0.00 28 0 30 0 MAR21 4.00 P 0.00 0.00 0.00 0.12 +0.01 29 0 165 0 MAR21 4.10 P 0.00 0.00 0.00 0.14 0.00 29 0 30 0 MAR21 4.20 P 0.00 0.00 0.00 0.17 0.00 29 0 131 0 MAR21 4.30 P 0.00 0.00 0.00 0.20 0.00 29 0 1 0 MAR21 4.40 P 0.00 0.00 0.00 0.23 0.00 28 0 20 0 MAR21 4.50 P 0.00 0.00 0.00 0.28 0.00 29 0 0 0 MAR21 4.60 P 0.00 0.00 0.00 0.32 0.00 29 0 5 0 MAR21 4.70 P 0.35 0.35 0.35 0.36 0.00 29 30 380 +30 MAR21 4.80 P 0.00 0.00 0.00 0.40 0.00 28 0 60 0 MAR21 4.90 P 0.00 0.00 0.00 0.45 0.00 28 0 1 0 MAR21 5.00 P 0.00 0.00 0.00 0.50 -0.01 28 0 32 0 MAR21 5.25 P 0.00 0.00 0.00 0.66 0.00 29 0 70 0 MAR21 5.50 P 0.00 0.00 0.00 0.82 -0.01 28 0 17 0 MAR21 5.75 P 0.00 0.00 0.00 1.01 -0.01 29 0 32 0 MAR21 6.00 P 0.00 0.00 0.00 1.21 0.00 29 0 4 0 MAR21 6.25 P 0.00 0.00 0.00 1.41 -0.02 28 0 0 0 MAR21 6.50 P 0.00 0.00 0.00 1.63 -0.02 28 0 0 0 MAR21 6.75 P 0.00 0.00 0.00 1.86 -0.01 29 0 0 0 MAR21 7.00 P 0.00 0.00 0.00 2.09 -0.02 28 0 0 0 MAR21 7.25 P 0.00 0.00 0.00 2.33 -0.02 29 0 0 0 MAR21 7.50 P 0.00 0.00 0.00 2.57 -0.02 28 0 0 0 MAR21 7.75 P 0.00 0.00 0.00 2.81 -0.02 0 0 0 0 MAR21 8.00 P 0.00 0.00 0.00 3.06 -0.02 0 0 0 0 MAR21 8.25 P 0.00 0.00 0.00 3.31 -0.02 0 0 0 0 MAR21 8.50 P 0.00 0.00 0.00 3.56 -0.02 0 0 0 0 JUN21 3.40 P 0.00 0.00 0.00 0.07 0.00 28 0 0 0 JUN21 3.50 P 0.00 0.00 0.00 0.09 0.00 29 0 0 0 JUN21 3.60 P 0.00 0.00 0.00 0.11 0.00 29 0 0 0 JUN21 3.70 P 0.00 0.00 0.00 0.13 0.00 29 0 0 0 JUN21 3.80 P 0.00 0.00 0.00 0.16 0.00 29 0 14 0 JUN21 3.90 P 0.00 0.00 0.00 0.19 +0.01 29 0 60 0 JUN21 4.00 P 0.00 0.00 0.00 0.22 0.00 29 0 30 0 JUN21 4.10 P 0.00 0.00 0.00 0.25 0.00 28 0 0 0 JUN21 4.20 P 0.00 0.00 0.00 0.30 +0.01 29 0 0 0 JUN21 4.30 P 0.00 0.00 0.00 0.34 +0.01 29 0 50 0 JUN21 4.40 P 0.00 0.00 0.00 0.37 0.00 28 0 0 0 JUN21 4.50 P 0.00 0.00 0.00 0.42 +0.01 28 0 0 0 JUN21 4.60 P 0.00 0.00 0.00 0.47 +0.01 28 0 5 0 JUN21 4.70 P 0.00 0.00 0.00 0.52 +0.01 28 0 1 0 JUN21 4.80 P 0.00 0.00 0.00 0.57 0.00 28 0 0 0 JUN21 4.90 P 0.57 0.57 0.57 0.63 0.00 28 4 42 +4 JUN21 5.00 P 0.00 0.00 0.00 0.70 -0.01 28 0 0 0 JUN21 5.25 P 0.00 0.00 0.00 0.87 0.00 29 0 0 0 JUN21 5.50 P 0.00 0.00 0.00 1.05 -0.01 29 0 0 0 JUN21 5.75 P 0.00 0.00 0.00 1.24 -0.01 28 0 0 0 JUN21 6.00 P 0.00 0.00 0.00 1.44 -0.01 28 0 41 0 JUN21 6.25 P 0.00 0.00 0.00 1.65 -0.02 28 0 0 0 JUN21 6.50 P 0.00 0.00 0.00 1.87 -0.02 28 0 0 0 JUN21 6.75 P 0.00 0.00 0.00 2.10 -0.01 29 0 0 0 JUN21 7.00 P 2.26 2.27 2.26 2.33 -0.02 29 13 13 +13 JUN21 7.25 P 0.00 0.00 0.00 2.56 -0.02 28 0 160 0 TOTAL PUT 1,052 13,783 +48 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$ 2.12 JUL20 1.30 C 0.00 0.00 0.00 0.82 +0.03 0 0 0 0 JUL20 1.35 C 0.00 0.00 0.00 0.77 +0.03 0 0 0 0 JUL20 1.40 C 0.00 0.00 0.00 0.72 +0.03 0 0 0 0 JUL20 1.45 C 0.00 0.00 0.00 0.67 +0.03 0 0 0 0 JUL20 1.50 C 0.00 0.00 0.00 0.62 +0.03 0 0 0 0 JUL20 1.55 C 0.00 0.00 0.00 0.57 +0.03 0 0 0 0 JUL20 1.60 C 0.00 0.00 0.00 0.52 +0.03 0 0 0 0 JUL20 1.65 C 0.00 0.00 0.00 0.47 +0.03 0 0 0 0 JUL20 1.70 C 0.00 0.00 0.00 0.42 +0.03 0 0 0 0 JUL20 1.75 C 0.00 0.00 0.00 0.37 +0.03 0 0 0 0 JUL20 1.80 C 0.00 0.00 0.00 0.32 +0.02 0 0 0 0 JUL20 1.85 C 0.00 0.00 0.00 0.28 +0.03 43 0 0 0 JUL20 1.90 C 0.00 0.00 0.00 0.23 +0.02 36 0 50 0 JUL20 1.95 C 0.00 0.00 0.00 0.19 +0.01 38 0 95 0 JUL20 2.00 C 0.00 0.00 0.00 0.16 +0.02 43 0 105 0 JUL20 2.10 C 0.08 0.08 0.08 0.10 +0.01 44 30 168 -20 JUL20 2.20 C 0.06 0.06 0.06 0.06 +0.01 45 328 330 +201 JUL20 2.30 C 0.00 0.00 0.00 0.03 0.00 44 0 6 0 JUL20 2.40 C 0.00 0.00 0.00 0.02 +0.01 49 0 12 0 JUL20 2.50 C 0.00 0.00 0.00 0.01 0.00 49 0 12 0 JUL20 2.60 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0 JUL20 2.70 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0 JUL20 2.80 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0 JUL20 2.90 C 0.00 0.00 0.00 0.01 0.00 79 0 60 0 JUL20 3.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0 JUL20 3.10 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0 AUG20 1.30 C 0.00 0.00 0.00 0.82 +0.03 0 0 0 0 AUG20 1.35 C 0.00 0.00 0.00 0.77 +0.03 0 0 0 0 AUG20 1.40 C 0.00 0.00 0.00 0.72 +0.03 0 0 0 0 AUG20 1.45 C 0.00 0.00 0.00 0.67 +0.03 0 0 0 0 AUG20 1.50 C 0.00 0.00 0.00 0.62 +0.03 0 0 0 0 AUG20 1.55 C 0.00 0.00 0.00 0.57 +0.03 0 0 0 0 AUG20 1.60 C 0.00 0.00 0.00 0.52 +0.02 0 0 0 0 AUG20 1.65 C 0.00 0.00 0.00 0.48 +0.03 44 0 0 0 AUG20 1.70 C 0.00 0.00 0.00 0.43 +0.03 39 0 0 0 AUG20 1.75 C 0.00 0.00 0.00 0.38 +0.02 35 0 0 0 AUG20 1.80 C 0.00 0.00 0.00 0.34 +0.02 39 0 0 0 AUG20 1.85 C 0.00 0.00 0.00 0.30 +0.02 40 0 0 0 AUG20 1.90 C 0.00 0.00 0.00 0.26 +0.02 39 0 158 0 AUG20 1.95 C 0.00 0.00 0.00 0.22 +0.01 37 0 43 0 AUG20 2.00 C 0.00 0.00 0.00 0.19 +0.01 39 0 100 0 AUG20 2.10 C 0.15 0.15 0.14 0.14 +0.01 41 135 360 +135 AUG20 2.20 C 0.00 0.00 0.00 0.10 +0.01 42 0 90 0 AUG20 2.30 C 0.00 0.00 0.00 0.06 0.00 39 0 0 0 AUG20 2.40 C 0.00 0.00 0.00 0.04 0.00 40 0 10 0 AUG20 2.50 C 0.00 0.00 0.00 0.03 +0.01 43 0 0 0 AUG20 2.60 C 0.00 0.00 0.00 0.02 +0.01 44 0 0 0 AUG20 2.70 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0 AUG20 2.80 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0 AUG20 2.90 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0 AUG20 3.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0 SEP20 1.30 C 0.00 0.00 0.00 0.82 +0.03 0 0 0 0 SEP20 1.35 C 0.00 0.00 0.00 0.77 +0.03 0 0 0 0 SEP20 1.40 C 0.00 0.00 0.00 0.72 +0.03 0 0 0 0 SEP20 1.45 C 0.00 0.00 0.00 0.67 +0.03 0 0 0 0 SEP20 1.50 C 0.00 0.00 0.00 0.63 +0.03 44 0 0 0 SEP20 1.55 C 0.00 0.00 0.00 0.58 +0.03 40 0 0 0 SEP20 1.60 C 0.00 0.00 0.00 0.53 +0.03 37 0 0 0 SEP20 1.65 C 0.00 0.00 0.00 0.48 +0.02 33 0 0 0 SEP20 1.70 C 0.00 0.00 0.00 0.44 +0.03 37 0 0 0 SEP20 1.75 C 0.00 0.00 0.00 0.40 +0.03 38 0 0 0 SEP20 1.80 C 0.00 0.00 0.00 0.36 +0.03 39 0 0 0 SEP20 1.85 C 0.00 0.00 0.00 0.32 +0.03 38 0 0 0 SEP20 1.90 C 0.00 0.00 0.00 0.28 +0.02 37 0 0 0 SEP20 1.95 C 0.00 0.00 0.00 0.25 +0.02 38 0 0 0 SEP20 2.00 C 0.00 0.00 0.00 0.22 +0.02 38 0 158 0 SEP20 2.10 C 0.00 0.00 0.00 0.16 +0.01 37 0 0 0 SEP20 2.20 C 0.12 0.12 0.10 0.12 +0.01 38 246 206 +26 SEP20 2.30 C 0.00 0.00 0.00 0.09 +0.01 39 0 0 0 SEP20 2.40 C 0.00 0.00 0.00 0.06 +0.01 38 0 0 0 SEP20 2.50 C 0.00 0.00 0.00 0.04 0.00 37 0 0 0 SEP20 2.60 C 0.00 0.00 0.00 0.03 0.00 39 0 0 0 SEP20 2.70 C 0.00 0.00 0.00 0.02 0.00 38 0 0 0 SEP20 2.80 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0 SEP20 2.90 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0 SEP20 3.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0 SEP20 3.10 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0 SEP20 3.20 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0 SEP20 3.30 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 0.01 0.00 55 0 0 0 SEP20 3.50 C 0.00 0.00 0.00 0.01 0.00 57 0 22 0 SEP20 3.60 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0 SEP20 3.70 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0 SEP20 3.80 C 0.00 0.00 0.00 0.01 0.00 65 0 5 0 SEP20 3.90 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0 SEP20 4.00 C 0.00 0.00 0.00 0.01 0.00 69 0 5 0 SEP20 4.10 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0 SEP20 4.20 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0 OCT20 1.30 C 0.00 0.00 0.00 0.82 +0.03 0 0 0 0 OCT20 1.35 C 0.00 0.00 0.00 0.77 +0.03 0 0 0 0 OCT20 1.40 C 0.00 0.00 0.00 0.73 +0.03 43 0 0 0 OCT20 1.45 C 0.00 0.00 0.00 0.68 +0.03 39 0 0 0 OCT20 1.50 C 0.00 0.00 0.00 0.63 +0.03 36 0 0 0 OCT20 1.55 C 0.00 0.00 0.00 0.58 +0.03 33 0 0 0 OCT20 1.60 C 0.00 0.00 0.00 0.54 +0.03 38 0 0 0 OCT20 1.65 C 0.00 0.00 0.00 0.49 +0.03 34 0 0 0 OCT20 1.70 C 0.00 0.00 0.00 0.45 +0.03 36 0 0 0 OCT20 1.75 C 0.00 0.00 0.00 0.41 +0.03 36 0 0 0 OCT20 1.80 C 0.00 0.00 0.00 0.37 +0.03 36 0 0 0 OCT20 1.85 C 0.00 0.00 0.00 0.33 +0.03 35 0 0 0 OCT20 1.90 C 0.00 0.00 0.00 0.29 +0.02 34 0 0 0 OCT20 1.95 C 0.00 0.00 0.00 0.26 +0.02 35 0 0 0 OCT20 2.00 C 0.00 0.00 0.00 0.23 +0.02 35 0 0 0 OCT20 2.10 C 0.00 0.00 0.00 0.18 +0.02 35 0 0 0 OCT20 2.20 C 0.00 0.00 0.00 0.14 +0.02 36 0 0 0 OCT20 2.30 C 0.00 0.00 0.00 0.10 +0.01 35 0 0 0 OCT20 2.40 C 0.00 0.00 0.00 0.08 +0.01 37 0 0 0 OCT20 2.50 C 0.00 0.00 0.00 0.06 +0.01 37 0 0 0 OCT20 2.60 C 0.00 0.00 0.00 0.04 +0.01 36 0 0 0 OCT20 2.70 C 0.00 0.00 0.00 0.03 +0.01 37 0 0 0 OCT20 2.80 C 0.00 0.00 0.00 0.02 +0.01 36 0 0 0 OCT20 2.90 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0 OCT20 3.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0 DEC20 1.30 C 0.00 0.00 0.00 0.83 +0.03 38 0 0 0 DEC20 1.35 C 0.00 0.00 0.00 0.78 +0.03 35 0 0 0 DEC20 1.40 C 0.00 0.00 0.00 0.73 +0.03 32 0 0 0 DEC20 1.45 C 0.00 0.00 0.00 0.69 +0.03 38 0 0 0 DEC20 1.50 C 0.00 0.00 0.00 0.64 +0.03 35 0 0 0 DEC20 1.55 C 0.00 0.00 0.00 0.60 +0.04 37 0 0 0 DEC20 1.60 C 0.00 0.00 0.00 0.55 +0.03 34 0 0 0 DEC20 1.65 C 0.00 0.00 0.00 0.51 +0.03 35 0 0 0 DEC20 1.70 C 0.00 0.00 0.00 0.47 +0.03 35 0 0 0 DEC20 1.75 C 0.00 0.00 0.00 0.43 +0.03 34 0 0 0 DEC20 1.80 C 0.00 0.00 0.00 0.40 +0.03 36 0 0 0 DEC20 1.85 C 0.00 0.00 0.00 0.36 +0.03 35 0 5 0 DEC20 1.90 C 0.00 0.00 0.00 0.33 +0.03 35 0 0 0 DEC20 1.95 C 0.00 0.00 0.00 0.30 +0.03 35 0 0 0 DEC20 2.00 C 0.00 0.00 0.00 0.27 +0.02 35 0 0 0 DEC20 2.10 C 0.21 0.21 0.21 0.22 +0.02 35 100 100 +77 DEC20 2.20 C 0.00 0.00 0.00 0.18 +0.02 36 0 0 0 DEC20 2.30 C 0.00 0.00 0.00 0.14 +0.02 35 0 0 0 DEC20 2.40 C 0.00 0.00 0.00 0.11 +0.01 35 0 0 0 DEC20 2.50 C 0.00 0.00 0.00 0.09 +0.02 36 0 0 0 DEC20 2.60 C 0.00 0.00 0.00 0.07 +0.01 36 0 0 0 DEC20 2.70 C 0.00 0.00 0.00 0.05 +0.01 35 0 0 0 DEC20 2.80 C 0.00 0.00 0.00 0.04 +0.01 35 0 0 0 DEC20 2.90 C 0.00 0.00 0.00 0.03 +0.01 35 0 0 0 DEC20 3.00 C 0.00 0.00 0.00 0.02 +0.01 34 0 8 0 DEC20 3.10 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0 DEC20 3.20 C 0.00 0.00 0.00 0.01 0.00 33 0 1 0 DEC20 3.30 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 0.01 0.00 37 0 0 0 DEC20 3.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0 DEC20 3.60 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0 DEC20 3.70 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0 DEC20 3.80 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0 DEC20 3.90 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0 DEC20 4.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0 DEC20 4.10 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0 MAR21 1.30 C 0.00 0.00 0.00 0.84 +0.03 37 0 0 0 MAR21 1.35 C 0.00 0.00 0.00 0.79 +0.03 34 0 0 0 MAR21 1.40 C 0.00 0.00 0.00 0.75 +0.03 36 0 0 0 MAR21 1.45 C 0.00 0.00 0.00 0.70 +0.03 34 0 0 0 MAR21 1.50 C 0.00 0.00 0.00 0.66 +0.03 35 0 0 0 MAR21 1.55 C 0.00 0.00 0.00 0.62 +0.03 35 0 0 0 MAR21 1.60 C 0.00 0.00 0.00 0.58 +0.03 35 0 0 0 MAR21 1.65 C 0.00 0.00 0.00 0.54 +0.03 35 0 0 0 MAR21 1.70 C 0.00 0.00 0.00 0.50 +0.03 34 0 0 0 MAR21 1.75 C 0.00 0.00 0.00 0.47 +0.03 35 0 0 0 MAR21 1.80 C 0.00 0.00 0.00 0.43 +0.03 34 0 0 0 MAR21 1.85 C 0.00 0.00 0.00 0.40 +0.03 34 0 0 0 MAR21 1.90 C 0.00 0.00 0.00 0.37 +0.03 35 0 0 0 MAR21 1.95 C 0.00 0.00 0.00 0.34 +0.03 34 0 0 0 MAR21 2.00 C 0.00 0.00 0.00 0.31 +0.01 34 0 0 0 MAR21 2.10 C 0.00 0.00 0.00 0.27 +0.02 35 0 0 0 MAR21 2.20 C 0.00 0.00 0.00 0.22 +0.02 34 0 0 0 MAR21 2.30 C 0.00 0.00 0.00 0.19 +0.02 35 0 0 0 MAR21 2.40 C 0.00 0.00 0.00 0.16 +0.02 35 0 0 0 MAR21 2.50 C 0.00 0.00 0.00 0.13 +0.01 35 0 0 0 MAR21 2.60 C 0.00 0.00 0.00 0.11 +0.02 35 0 1 0 MAR21 2.70 C 0.00 0.00 0.00 0.09 +0.02 35 0 0 0 MAR21 2.80 C 0.00 0.00 0.00 0.07 +0.01 34 0 0 0 MAR21 2.90 C 0.00 0.00 0.00 0.06 +0.01 35 0 0 0 MAR21 3.00 C 0.00 0.00 0.00 0.05 +0.01 35 0 0 0 MAR21 3.10 C 0.00 0.00 0.00 0.04 +0.01 35 0 0 0 MAR21 3.20 C 0.00 0.00 0.00 0.03 +0.01 34 0 0 0 MAR21 3.30 C 0.00 0.00 0.00 0.02 +0.01 33 0 0 0 MAR21 3.40 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0 MAR21 3.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0 JUN21 1.30 C 0.00 0.00 0.00 0.84 +0.03 34 0 0 0 JUN21 1.35 C 0.00 0.00 0.00 0.79 +0.03 31 0 0 0 JUN21 1.40 C 0.00 0.00 0.00 0.75 +0.03 34 0 0 0 JUN21 1.45 C 0.00 0.00 0.00 0.70 +0.03 31 0 0 0 JUN21 1.50 C 0.00 0.00 0.00 0.66 +0.03 32 0 0 0 JUN21 1.55 C 0.00 0.00 0.00 0.62 +0.03 33 0 0 0 JUN21 1.60 C 0.00 0.00 0.00 0.58 +0.03 33 0 0 0 JUN21 1.65 C 0.00 0.00 0.00 0.54 +0.03 32 0 0 0 JUN21 1.70 C 0.00 0.00 0.00 0.50 +0.03 32 0 5 0 JUN21 1.75 C 0.00 0.00 0.00 0.47 +0.03 33 0 0 0 JUN21 1.80 C 0.00 0.00 0.00 0.43 +0.03 32 0 4 0 JUN21 1.85 C 0.00 0.00 0.00 0.40 +0.03 32 0 0 0 JUN21 1.90 C 0.00 0.00 0.00 0.37 +0.03 32 0 155 0 JUN21 1.95 C 0.00 0.00 0.00 0.34 +0.03 32 0 0 0 JUN21 2.00 C 0.00 0.00 0.00 0.32 +0.02 33 0 0 0 JUN21 2.10 C 0.00 0.00 0.00 0.27 +0.02 33 0 0 0 JUN21 2.20 C 0.00 0.00 0.00 0.23 +0.02 33 0 0 0 JUN21 2.30 C 0.00 0.00 0.00 0.19 +0.02 32 0 0 0 JUN21 2.40 C 0.00 0.00 0.00 0.16 +0.02 33 0 0 0 JUN21 2.50 C 0.00 0.00 0.00 0.13 +0.01 32 0 0 0 JUN21 2.60 C 0.00 0.00 0.00 0.11 +0.02 33 0 0 0 JUN21 2.70 C 0.00 0.00 0.00 0.09 +0.02 32 0 0 0 JUN21 2.80 C 0.00 0.00 0.00 0.07 +0.01 32 0 0 0 JUN21 2.90 C 0.00 0.00 0.00 0.06 +0.01 32 0 0 0 JUN21 3.00 C 0.00 0.00 0.00 0.05 +0.01 32 0 0 0 TOTAL CALL 839 2,274 +419 JUL20 1.30 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0 JUL20 1.35 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0 JUL20 1.40 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0 JUL20 1.45 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0 JUL20 1.50 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0 JUL20 1.55 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0 JUL20 1.60 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0 JUL20 1.65 P 0.00 0.00 0.00 0.01 0.00 71 0 276 0 JUL20 1.70 P 0.00 0.00 0.00 0.01 0.00 64 0 90 0 JUL20 1.75 P 0.00 0.00 0.00 0.01 0.00 57 0 689 0 JUL20 1.80 P 0.00 0.00 0.00 0.01 0.00 51 0 235 0 JUL20 1.85 P 0.00 0.00 0.00 0.01 0.00 44 0 160 0 JUL20 1.90 P 0.00 0.00 0.00 0.01 -0.01 38 0 70 0 JUL20 1.95 P 0.02 0.02 0.02 0.02 -0.01 39 100 175 0 JUL20 2.00 P 0.00 0.00 0.00 0.03 -0.01 38 0 80 0 JUL20 2.10 P 0.00 0.00 0.00 0.07 -0.01 39 0 95 0 JUL20 2.20 P 0.00 0.00 0.00 0.13 -0.03 40 0 0 0 JUL20 2.30 P 0.00 0.00 0.00 0.21 -0.02 44 0 22 0 JUL20 2.40 P 0.00 0.00 0.00 0.29 -0.03 40 0 0 0 JUL20 2.50 P 0.00 0.00 0.00 0.38 -0.03 0 0 0 0 JUL20 2.60 P 0.00 0.00 0.00 0.48 -0.03 0 0 0 0 JUL20 2.70 P 0.00 0.00 0.00 0.58 -0.03 0 0 0 0 JUL20 2.80 P 0.00 0.00 0.00 0.68 -0.03 0 0 0 0 JUL20 2.90 P 0.00 0.00 0.00 0.78 -0.03 0 0 0 0 JUL20 3.00 P 0.00 0.00 0.00 0.88 -0.03 0 0 0 0 JUL20 3.10 P 0.00 0.00 0.00 0.98 -0.03 0 0 0 0 AUG20 1.30 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0 AUG20 1.35 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0 AUG20 1.40 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0 AUG20 1.45 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0 AUG20 1.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0 AUG20 1.55 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0 AUG20 1.60 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0 AUG20 1.65 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0 AUG20 1.70 P 0.00 0.00 0.00 0.01 0.00 41 0 248 0 AUG20 1.75 P 0.00 0.00 0.00 0.01 0.00 37 0 30 0 AUG20 1.80 P 0.00 0.00 0.00 0.02 0.00 40 0 165 0 AUG20 1.85 P 0.00 0.00 0.00 0.03 0.00 40 0 85 0 AUG20 1.90 P 0.00 0.00 0.00 0.04 -0.01 40 0 0 0 AUG20 1.95 P 0.00 0.00 0.00 0.05 -0.01 38 0 75 0 AUG20 2.00 P 0.00 0.00 0.00 0.07 -0.01 40 0 75 0 AUG20 2.10 P 0.00 0.00 0.00 0.11 -0.01 38 0 0 0 AUG20 2.20 P 0.00 0.00 0.00 0.17 -0.01 39 0 60 0 AUG20 2.30 P 0.00 0.00 0.00 0.24 -0.01 40 0 0 0 AUG20 2.40 P 0.00 0.00 0.00 0.32 -0.02 41 0 0 0 AUG20 2.50 P 0.00 0.00 0.00 0.40 -0.03 39 0 0 0 AUG20 2.60 P 0.00 0.00 0.00 0.49 -0.03 38 0 0 0 AUG20 2.70 P 0.00 0.00 0.00 0.59 -0.02 43 0 0 0 AUG20 2.80 P 0.00 0.00 0.00 0.68 -0.03 0 0 0 0 AUG20 2.90 P 0.00 0.00 0.00 0.78 -0.03 0 0 0 0 AUG20 3.00 P 0.00 0.00 0.00 0.88 -0.03 0 0 0 0 SEP20 1.30 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0 SEP20 1.35 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0 SEP20 1.40 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0 SEP20 1.45 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0 SEP20 1.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0 SEP20 1.55 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0 SEP20 1.60 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0 SEP20 1.65 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0 SEP20 1.70 P 0.00 0.00 0.00 0.02 0.00 39 0 0 0 SEP20 1.75 P 0.00 0.00 0.00 0.03 0.00 40 0 0 0 SEP20 1.80 P 0.00 0.00 0.00 0.04 0.00 40 0 0 0 SEP20 1.85 P 0.00 0.00 0.00 0.05 0.00 39 0 0 0 SEP20 1.90 P 0.00 0.00 0.00 0.06 0.00 38 0 0 0 SEP20 1.95 P 0.00 0.00 0.00 0.07 -0.01 36 0 0 0 SEP20 2.00 P 0.00 0.00 0.00 0.09 0.00 36 0 0 0 SEP20 2.10 P 0.00 0.00 0.00 0.14 0.00 37 0 0 0 SEP20 2.20 P 0.00 0.00 0.00 0.19 -0.01 36 0 0 0 SEP20 2.30 P 0.00 0.00 0.00 0.26 -0.01 37 0 0 0 SEP20 2.40 P 0.00 0.00 0.00 0.33 -0.02 35 0 0 0 SEP20 2.50 P 0.00 0.00 0.00 0.42 -0.02 38 0 0 0 SEP20 2.60 P 0.00 0.00 0.00 0.50 -0.03 36 0 20 0 SEP20 2.70 P 0.00 0.00 0.00 0.59 -0.03 34 0 0 0 SEP20 2.80 P 0.00 0.00 0.00 0.69 -0.03 38 0 200 0 SEP20 2.90 P 0.00 0.00 0.00 0.78 -0.03 0 0 0 0 SEP20 3.00 P 0.00 0.00 0.00 0.88 -0.03 0 0 0 0 SEP20 3.10 P 0.00 0.00 0.00 0.98 -0.03 0 0 0 0 SEP20 3.20 P 0.00 0.00 0.00 1.08 -0.03 0 0 0 0 SEP20 3.30 P 0.00 0.00 0.00 1.18 -0.03 0 0 0 0 SEP20 3.40 P 0.00 0.00 0.00 1.28 -0.03 0 0 0 0 SEP20 3.50 P 0.00 0.00 0.00 1.38 -0.03 0 0 0 0 SEP20 3.60 P 0.00 0.00 0.00 1.48 -0.03 0 0 0 0 SEP20 3.70 P 0.00 0.00 0.00 1.58 -0.03 0 0 0 0 SEP20 3.80 P 0.00 0.00 0.00 1.68 -0.03 0 0 0 0 SEP20 3.90 P 0.00 0.00 0.00 1.78 -0.03 0 0 0 0 SEP20 4.00 P 0.00 0.00 0.00 1.88 -0.03 0 0 0 0 SEP20 4.10 P 0.00 0.00 0.00 1.98 -0.03 0 0 0 0 SEP20 4.20 P 0.00 0.00 0.00 2.08 -0.03 0 0 0 0 OCT20 1.30 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0 OCT20 1.35 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0 OCT20 1.40 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0 OCT20 1.45 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0 OCT20 1.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0 OCT20 1.55 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0 OCT20 1.60 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0 OCT20 1.65 P 0.00 0.00 0.00 0.02 0.00 37 0 0 0 OCT20 1.70 P 0.00 0.00 0.00 0.03 0.00 38 0 0 0 OCT20 1.75 P 0.00 0.00 0.00 0.04 0.00 38 0 0 0 OCT20 1.80 P 0.00 0.00 0.00 0.05 0.00 37 0 0 0 OCT20 1.85 P 0.00 0.00 0.00 0.06 0.00 36 0 0 0 OCT20 1.90 P 0.00 0.00 0.00 0.07 -0.01 35 0 0 0 OCT20 1.95 P 0.00 0.00 0.00 0.09 -0.01 36 0 0 0 OCT20 2.00 P 0.00 0.00 0.00 0.11 0.00 36 0 0 0 OCT20 2.10 P 0.00 0.00 0.00 0.15 -0.01 34 0 0 0 OCT20 2.20 P 0.00 0.00 0.00 0.21 -0.01 35 0 0 0 OCT20 2.30 P 0.00 0.00 0.00 0.28 -0.01 36 0 0 0 OCT20 2.40 P 0.00 0.00 0.00 0.35 -0.02 36 0 0 0 OCT20 2.50 P 0.00 0.00 0.00 0.43 -0.02 36 0 0 0 OCT20 2.60 P 0.00 0.00 0.00 0.51 -0.02 34 0 0 0 OCT20 2.70 P 0.00 0.00 0.00 0.60 -0.03 35 0 0 0 OCT20 2.80 P 0.00 0.00 0.00 0.69 -0.03 33 0 0 0 OCT20 2.90 P 0.00 0.00 0.00 0.79 -0.03 36 0 0 0 OCT20 3.00 P 0.00 0.00 0.00 0.88 -0.03 0 0 0 0 DEC20 1.30 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0 DEC20 1.35 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0 DEC20 1.40 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0 DEC20 1.45 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0 DEC20 1.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0 DEC20 1.55 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0 DEC20 1.60 P 0.00 0.00 0.00 0.02 0.00 32 0 0 0 DEC20 1.65 P 0.00 0.00 0.00 0.03 0.00 33 0 0 0 DEC20 1.70 P 0.00 0.00 0.00 0.04 0.00 33 0 0 0 DEC20 1.75 P 0.00 0.00 0.00 0.06 0.00 36 0 0 0 DEC20 1.80 P 0.00 0.00 0.00 0.07 0.00 35 0 0 0 DEC20 1.85 P 0.00 0.00 0.00 0.09 0.00 36 0 0 0 DEC20 1.90 P 0.00 0.00 0.00 0.10 -0.01 34 0 5 0 DEC20 1.95 P 0.00 0.00 0.00 0.12 0.00 35 0 24 0 DEC20 2.00 P 0.00 0.00 0.00 0.14 0.00 34 0 0 0 DEC20 2.10 P 0.00 0.00 0.00 0.19 0.00 35 0 0 0 DEC20 2.20 P 0.00 0.00 0.00 0.24 -0.01 33 0 0 0 DEC20 2.30 P 0.00 0.00 0.00 0.31 -0.01 34 0 0 0 DEC20 2.40 P 0.00 0.00 0.00 0.38 -0.01 34 0 0 0 DEC20 2.50 P 0.00 0.00 0.00 0.46 -0.01 35 0 4 0 DEC20 2.60 P 0.00 0.00 0.00 0.54 -0.02 35 0 0 0 DEC20 2.70 P 0.00 0.00 0.00 0.62 -0.02 34 0 300 0 DEC20 2.80 P 0.00 0.00 0.00 0.71 -0.02 34 0 0 0 DEC20 2.90 P 0.00 0.00 0.00 0.80 -0.02 34 0 1 0 DEC20 3.00 P 0.00 0.00 0.00 0.89 -0.03 32 0 3 0 DEC20 3.10 P 0.00 0.00 0.00 0.99 -0.03 35 0 0 0 DEC20 3.20 P 0.00 0.00 0.00 1.09 -0.02 37 0 0 0 DEC20 3.30 P 0.00 0.00 0.00 1.18 -0.03 0 0 100 0 DEC20 3.40 P 0.00 0.00 0.00 1.28 -0.03 0 0 10 0 DEC20 3.50 P 0.00 0.00 0.00 1.38 -0.03 0 0 100 0 DEC20 3.60 P 0.00 0.00 0.00 1.48 -0.03 0 0 0 0 DEC20 3.70 P 0.00 0.00 0.00 1.58 -0.03 0 0 0 0 DEC20 3.80 P 0.00 0.00 0.00 1.68 -0.03 0 0 0 0 DEC20 3.90 P 0.00 0.00 0.00 1.78 -0.03 0 0 0 0 DEC20 4.00 P 0.00 0.00 0.00 1.88 -0.03 0 0 0 0 DEC20 4.10 P 0.00 0.00 0.00 1.98 -0.03 0 0 0 0 MAR21 1.30 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0 MAR21 1.35 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0 MAR21 1.40 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0 MAR21 1.45 P 0.00 0.00 0.00 0.02 0.00 33 0 0 0 MAR21 1.50 P 0.00 0.00 0.00 0.03 0.00 34 0 0 0 MAR21 1.55 P 0.00 0.00 0.00 0.04 0.00 35 0 0 0 MAR21 1.60 P 0.00 0.00 0.00 0.05 0.00 35 0 0 0 MAR21 1.65 P 0.00 0.00 0.00 0.06 0.00 35 0 0 0 MAR21 1.70 P 0.00 0.00 0.00 0.07 0.00 34 0 0 0 MAR21 1.75 P 0.00 0.00 0.00 0.09 0.00 35 0 0 0 MAR21 1.80 P 0.00 0.00 0.00 0.10 -0.01 34 0 0 0 MAR21 1.85 P 0.00 0.00 0.00 0.12 -0.01 34 0 0 0 MAR21 1.90 P 0.00 0.00 0.00 0.14 0.00 35 0 0 0 MAR21 1.95 P 0.00 0.00 0.00 0.16 0.00 34 0 0 0 MAR21 2.00 P 0.00 0.00 0.00 0.18 0.00 34 0 0 0 MAR21 2.10 P 0.00 0.00 0.00 0.23 0.00 34 0 0 0 MAR21 2.20 P 0.00 0.00 0.00 0.28 -0.01 33 0 0 0 MAR21 2.30 P 0.00 0.00 0.00 0.35 -0.01 34 0 0 0 MAR21 2.40 P 0.00 0.00 0.00 0.42 -0.01 34 0 0 0 MAR21 2.50 P 0.00 0.00 0.00 0.50 -0.01 35 0 0 0 MAR21 2.60 P 0.00 0.00 0.00 0.57 -0.02 34 0 0 0 MAR21 2.70 P 0.00 0.00 0.00 0.65 -0.02 34 0 0 0 MAR21 2.80 P 0.00 0.00 0.00 0.74 -0.02 35 0 0 0 MAR21 2.90 P 0.00 0.00 0.00 0.83 -0.02 35 0 5 0 MAR21 3.00 P 0.00 0.00 0.00 0.91 -0.03 33 0 0 0 MAR21 3.10 P 0.00 0.00 0.00 1.01 -0.02 35 0 0 0 MAR21 3.20 P 0.00 0.00 0.00 1.10 -0.02 35 0 0 0 MAR21 3.30 P 0.00 0.00 0.00 1.19 -0.03 33 0 0 0 MAR21 3.40 P 0.00 0.00 0.00 1.29 -0.03 35 0 0 0 MAR21 3.50 P 0.00 0.00 0.00 1.39 -0.02 36 0 0 0 JUN21 1.30 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0 JUN21 1.35 P 0.00 0.00 0.00 0.02 0.00 30 0 0 0 JUN21 1.40 P 0.00 0.00 0.00 0.03 0.00 31 0 0 0 JUN21 1.45 P 0.00 0.00 0.00 0.04 0.00 31 0 0 0 JUN21 1.50 P 0.00 0.00 0.00 0.05 0.00 31 0 0 0 JUN21 1.55 P 0.00 0.00 0.00 0.06 0.00 31 0 0 0 JUN21 1.60 P 0.00 0.00 0.00 0.08 0.00 32 0 0 0 JUN21 1.65 P 0.00 0.00 0.00 0.10 +0.01 33 0 0 0 JUN21 1.70 P 0.00 0.00 0.00 0.11 0.00 32 0 0 0 JUN21 1.75 P 0.00 0.00 0.00 0.13 0.00 32 0 0 0 JUN21 1.80 P 0.00 0.00 0.00 0.15 0.00 32 0 0 0 JUN21 1.85 P 0.00 0.00 0.00 0.17 0.00 32 0 0 0 JUN21 1.90 P 0.00 0.00 0.00 0.19 0.00 31 0 0 0 JUN21 1.95 P 0.00 0.00 0.00 0.21 -0.01 31 0 0 0 JUN21 2.00 P 0.00 0.00 0.00 0.24 0.00 31 0 20 0 JUN21 2.10 P 0.00 0.00 0.00 0.30 0.00 31 0 0 0 JUN21 2.20 P 0.00 0.00 0.00 0.37 -0.01 32 0 0 0 JUN21 2.30 P 0.00 0.00 0.00 0.44 -0.01 32 0 69 0 JUN21 2.40 P 0.00 0.00 0.00 0.51 -0.01 32 0 0 0 JUN21 2.50 P 0.00 0.00 0.00 0.59 -0.01 32 0 0 0 JUN21 2.60 P 0.00 0.00 0.00 0.67 -0.01 32 0 0 0 JUN21 2.70 P 0.00 0.00 0.00 0.75 -0.02 32 0 0 0 JUN21 2.80 P 0.00 0.00 0.00 0.84 -0.02 32 0 0 0 JUN21 2.90 P 0.00 0.00 0.00 0.93 -0.02 33 0 0 0 JUN21 3.00 P 0.00 0.00 0.00 1.02 -0.02 33 0 0 0 TOTAL PUT 100 3,491 0 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$ 1.69 JUL20 0.95 C 0.00 0.00 0.00 0.74 +0.06 0 0 0 0 JUL20 1.00 C 0.00 0.00 0.00 0.69 +0.06 0 0 0 0 JUL20 1.05 C 0.00 0.00 0.00 0.64 +0.06 0 0 0 0 JUL20 1.10 C 0.00 0.00 0.00 0.59 +0.06 0 0 0 0 JUL20 1.15 C 0.00 0.00 0.00 0.54 +0.06 0 0 0 0 JUL20 1.20 C 0.00 0.00 0.00 0.49 +0.06 0 0 0 0 JUL20 1.25 C 0.00 0.00 0.00 0.44 +0.06 0 0 0 0 JUL20 1.30 C 0.00 0.00 0.00 0.39 +0.06 0 0 0 0 JUL20 1.35 C 0.00 0.00 0.00 0.34 +0.06 0 0 0 0 JUL20 1.40 C 0.00 0.00 0.00 0.29 +0.05 0 0 0 0 JUL20 1.45 C 0.00 0.00 0.00 0.25 +0.06 50 0 0 0 JUL20 1.50 C 0.00 0.00 0.00 0.20 +0.05 42 0 40 0 JUL20 1.55 C 0.00 0.00 0.00 0.16 +0.04 43 0 82 0 JUL20 1.60 C 0.11 0.13 0.11 0.12 +0.03 41 18 429 -18 JUL20 1.65 C 0.00 0.00 0.00 0.10 +0.03 48 0 16 0 JUL20 1.70 C 0.00 0.00 0.00 0.07 +0.02 45 0 10 0 JUL20 1.75 C 0.00 0.00 0.00 0.05 +0.02 46 0 10 0 JUL20 1.80 C 0.04 0.04 0.04 0.04 +0.02 50 24 74 +4 JUL20 1.85 C 0.00 0.00 0.00 0.02 +0.01 43 0 0 0 JUL20 1.90 C 0.02 0.02 0.02 0.01 0.00 40 200 202 +200 JUL20 1.95 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0 JUL20 2.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0 JUL20 2.10 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0 JUL20 2.20 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0 AUG20 1.00 C 0.00 0.00 0.00 0.69 +0.06 0 0 0 0 AUG20 1.05 C 0.00 0.00 0.00 0.64 +0.06 0 0 0 0 AUG20 1.10 C 0.00 0.00 0.00 0.59 +0.06 0 0 0 0 AUG20 1.15 C 0.00 0.00 0.00 0.54 +0.06 0 0 0 0 AUG20 1.20 C 0.00 0.00 0.00 0.49 +0.06 0 0 0 0 AUG20 1.25 C 0.00 0.00 0.00 0.44 +0.06 0 0 0 0 AUG20 1.30 C 0.00 0.00 0.00 0.39 +0.06 0 0 0 0 AUG20 1.35 C 0.00 0.00 0.00 0.34 +0.05 0 0 0 0 AUG20 1.40 C 0.00 0.00 0.00 0.30 +0.06 37 0 0 0 AUG20 1.45 C 0.00 0.00 0.00 0.25 +0.05 32 0 0 0 AUG20 1.50 C 0.22 0.22 0.22 0.21 +0.05 34 10 10 -10 AUG20 1.55 C 0.00 0.00 0.00 0.17 +0.05 33 0 30 0 AUG20 1.60 C 0.00 0.00 0.00 0.14 +0.04 35 0 0 0 AUG20 1.65 C 0.00 0.00 0.00 0.11 +0.03 35 0 4 0 AUG20 1.70 C 0.00 0.00 0.00 0.09 +0.03 37 0 65 0 AUG20 1.75 C 0.00 0.00 0.00 0.07 +0.03 37 0 80 0 AUG20 1.80 C 0.00 0.00 0.00 0.05 +0.02 36 0 400 0 AUG20 1.85 C 0.05 0.05 0.05 0.04 +0.02 38 30 35 +14 AUG20 1.90 C 0.00 0.00 0.00 0.03 +0.02 38 0 0 0 AUG20 1.95 C 0.00 0.00 0.00 0.02 +0.01 37 0 0 0 AUG20 2.00 C 0.00 0.00 0.00 0.01 0.00 34 0 20 0 AUG20 2.10 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0 AUG20 2.20 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0 SEP20 0.90 C 0.00 0.00 0.00 0.79 +0.06 0 0 0 0 SEP20 0.95 C 0.00 0.00 0.00 0.74 +0.06 0 0 0 0 SEP20 1.00 C 0.00 0.00 0.00 0.69 +0.06 0 0 0 0 SEP20 1.05 C 0.00 0.00 0.00 0.64 +0.06 0 0 0 0 SEP20 1.10 C 0.00 0.00 0.00 0.59 +0.06 0 0 0 0 SEP20 1.15 C 0.00 0.00 0.00 0.54 +0.06 0 0 0 0 SEP20 1.20 C 0.00 0.00 0.00 0.49 +0.06 0 0 0 0 SEP20 1.25 C 0.00 0.00 0.00 0.44 +0.06 0 0 0 0 SEP20 1.30 C 0.00 0.00 0.00 0.40 +0.06 37 0 0 0 SEP20 1.35 C 0.00 0.00 0.00 0.35 +0.06 32 0 0 0 SEP20 1.40 C 0.00 0.00 0.00 0.30 +0.05 28 0 0 0 SEP20 1.45 C 0.00 0.00 0.00 0.26 +0.05 31 0 0 0 SEP20 1.50 C 0.00 0.00 0.00 0.22 +0.05 31 0 0 0 SEP20 1.55 C 0.18 0.18 0.18 0.18 +0.04 29 10 20 -10 SEP20 1.60 C 0.00 0.00 0.00 0.15 +0.03 31 0 4 0 SEP20 1.65 C 0.00 0.00 0.00 0.13 +0.04 34 0 200 0 SEP20 1.70 C 0.00 0.00 0.00 0.10 +0.03 32 0 50 0 SEP20 1.75 C 0.00 0.00 0.00 0.08 +0.03 32 0 6 0 SEP20 1.80 C 0.00 0.00 0.00 0.06 +0.02 31 0 53 0 SEP20 1.85 C 0.00 0.00 0.00 0.05 +0.02 33 0 0 0 SEP20 1.90 C 0.04 0.04 0.04 0.04 +0.02 33 50 50 +50 SEP20 1.95 C 0.00 0.00 0.00 0.03 +0.02 33 0 20 0 SEP20 2.00 C 0.00 0.00 0.00 0.02 +0.01 32 0 0 0 SEP20 2.10 C 0.00 0.00 0.00 0.01 0.00 32 0 100 0 SEP20 2.20 C 0.00 0.00 0.00 0.01 0.00 36 0 5 0 SEP20 2.30 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0 SEP20 2.40 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0 SEP20 2.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0 SEP20 2.60 C 0.00 0.00 0.00 0.01 0.00 53 0 5 0 OCT20 1.05 C 0.00 0.00 0.00 0.64 +0.06 0 0 0 0 OCT20 1.10 C 0.00 0.00 0.00 0.59 +0.06 0 0 0 0 OCT20 1.15 C 0.00 0.00 0.00 0.54 +0.06 0 0 0 0 OCT20 1.20 C 0.00 0.00 0.00 0.49 +0.05 0 0 0 0 OCT20 1.25 C 0.00 0.00 0.00 0.45 +0.06 35 0 0 0 OCT20 1.30 C 0.00 0.00 0.00 0.40 +0.06 31 0 0 0 OCT20 1.35 C 0.00 0.00 0.00 0.35 +0.05 27 0 0 0 OCT20 1.40 C 0.00 0.00 0.00 0.31 +0.06 30 0 0 0 OCT20 1.45 C 0.00 0.00 0.00 0.27 +0.05 30 0 0 0 OCT20 1.50 C 0.00 0.00 0.00 0.23 +0.05 30 0 0 0 OCT20 1.55 C 0.00 0.00 0.00 0.19 +0.04 28 0 0 0 OCT20 1.60 C 0.00 0.00 0.00 0.16 +0.03 29 0 0 0 OCT20 1.65 C 0.00 0.00 0.00 0.14 +0.04 31 0 0 0 OCT20 1.70 C 0.00 0.00 0.00 0.11 +0.03 30 0 4 0 OCT20 1.75 C 0.00 0.00 0.00 0.09 +0.03 30 0 0 0 OCT20 1.80 C 0.00 0.00 0.00 0.07 +0.02 29 0 0 0 OCT20 1.85 C 0.00 0.00 0.00 0.06 +0.02 31 0 0 0 OCT20 1.90 C 0.00 0.00 0.00 0.05 +0.02 32 0 0 0 OCT20 1.95 C 0.00 0.00 0.00 0.04 +0.02 32 0 0 0 OCT20 2.00 C 0.00 0.00 0.00 0.03 +0.02 31 0 0 0 OCT20 2.10 C 0.00 0.00 0.00 0.02 +0.01 32 0 0 0 OCT20 2.20 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0 DEC20 0.90 C 0.00 0.00 0.00 0.79 +0.06 0 0 0 0 DEC20 0.95 C 0.00 0.00 0.00 0.74 +0.06 0 0 0 0 DEC20 1.00 C 0.00 0.00 0.00 0.69 +0.06 0 0 0 0 DEC20 1.05 C 0.00 0.00 0.00 0.64 +0.06 0 0 0 0 DEC20 1.10 C 0.00 0.00 0.00 0.60 +0.06 36 0 0 0 DEC20 1.15 C 0.00 0.00 0.00 0.55 +0.06 33 0 0 0 DEC20 1.20 C 0.00 0.00 0.00 0.50 +0.06 29 0 0 0 DEC20 1.25 C 0.00 0.00 0.00 0.45 +0.05 26 0 0 0 DEC20 1.30 C 0.00 0.00 0.00 0.41 +0.06 30 0 0 0 DEC20 1.35 C 0.00 0.00 0.00 0.36 +0.05 27 0 0 0 DEC20 1.40 C 0.00 0.00 0.00 0.32 +0.05 27 0 0 0 DEC20 1.45 C 0.00 0.00 0.00 0.28 +0.04 27 0 2 0 DEC20 1.50 C 0.00 0.00 0.00 0.25 +0.05 29 0 0 0 DEC20 1.55 C 0.00 0.00 0.00 0.21 +0.04 27 0 0 0 DEC20 1.60 C 0.00 0.00 0.00 0.18 +0.03 27 0 50 0 DEC20 1.65 C 0.00 0.00 0.00 0.16 +0.03 29 0 0 0 DEC20 1.70 C 0.00 0.00 0.00 0.14 +0.03 30 0 6 0 DEC20 1.75 C 0.00 0.00 0.00 0.11 +0.02 28 0 8 0 DEC20 1.80 C 0.00 0.00 0.00 0.09 +0.02 28 0 1 0 DEC20 1.85 C 0.00 0.00 0.00 0.08 +0.02 29 0 1 0 DEC20 1.90 C 0.00 0.00 0.00 0.07 +0.02 30 0 0 0 DEC20 1.95 C 0.00 0.00 0.00 0.06 +0.02 31 0 0 0 DEC20 2.00 C 0.00 0.00 0.00 0.04 +0.01 28 0 0 0 DEC20 2.10 C 0.00 0.00 0.00 0.03 +0.01 29 0 0 0 DEC20 2.20 C 0.00 0.00 0.00 0.02 +0.01 30 0 0 0 DEC20 2.30 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0 DEC20 2.40 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0 DEC20 2.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0 DEC20 2.60 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0 MAR21 0.90 C 0.00 0.00 0.00 0.80 +0.06 40 0 0 0 MAR21 0.95 C 0.00 0.00 0.00 0.75 +0.06 36 0 0 0 MAR21 1.00 C 0.00 0.00 0.00 0.70 +0.06 33 0 0 0 MAR21 1.05 C 0.00 0.00 0.00 0.65 +0.06 30 0 0 0 MAR21 1.10 C 0.00 0.00 0.00 0.60 +0.06 27 0 0 0 MAR21 1.15 C 0.00 0.00 0.00 0.55 +0.05 24 0 0 0 MAR21 1.20 C 0.00 0.00 0.00 0.51 +0.06 29 0 0 0 MAR21 1.25 C 0.00 0.00 0.00 0.46 +0.05 26 0 0 0 MAR21 1.30 C 0.00 0.00 0.00 0.42 +0.05 27 0 0 0 MAR21 1.35 C 0.00 0.00 0.00 0.38 +0.05 28 0 0 0 MAR21 1.40 C 0.00 0.00 0.00 0.34 +0.04 27 0 1 0 MAR21 1.45 C 0.00 0.00 0.00 0.30 +0.04 27 0 20 0 MAR21 1.50 C 0.00 0.00 0.00 0.27 +0.04 28 0 0 0 MAR21 1.55 C 0.00 0.00 0.00 0.24 +0.03 28 0 60 0 MAR21 1.60 C 0.00 0.00 0.00 0.21 +0.03 28 0 0 0 MAR21 1.65 C 0.00 0.00 0.00 0.18 +0.02 27 0 0 0 MAR21 1.70 C 0.00 0.00 0.00 0.16 +0.02 28 0 0 0 MAR21 1.75 C 0.00 0.00 0.00 0.14 +0.02 28 0 0 0 MAR21 1.80 C 0.00 0.00 0.00 0.12 +0.02 28 0 0 0 MAR21 1.85 C 0.00 0.00 0.00 0.11 +0.02 29 0 0 0 MAR21 1.90 C 0.00 0.00 0.00 0.09 +0.02 28 0 0 0 MAR21 1.95 C 0.00 0.00 0.00 0.08 +0.02 28 0 0 0 MAR21 2.00 C 0.00 0.00 0.00 0.07 +0.02 29 0 10 0 MAR21 2.10 C 0.00 0.00 0.00 0.05 +0.01 29 0 0 0 MAR21 2.20 C 0.00 0.00 0.00 0.04 +0.01 30 0 0 0 MAR21 2.30 C 0.00 0.00 0.00 0.02 0.00 27 0 0 0 MAR21 2.40 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0 MAR21 2.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0 JUN21 1.00 C 0.00 0.00 0.00 0.70 +0.06 26 0 0 0 JUN21 1.05 C 0.00 0.00 0.00 0.65 +0.05 23 0 0 0 JUN21 1.10 C 0.00 0.00 0.00 0.61 +0.06 29 0 0 0 JUN21 1.15 C 0.00 0.00 0.00 0.56 +0.05 27 0 0 0 JUN21 1.20 C 0.00 0.00 0.00 0.52 +0.05 28 0 0 0 JUN21 1.25 C 0.00 0.00 0.00 0.48 +0.05 29 0 0 0 JUN21 1.30 C 0.00 0.00 0.00 0.44 +0.05 29 0 0 0 JUN21 1.35 C 0.00 0.00 0.00 0.40 +0.05 28 0 0 0 JUN21 1.40 C 0.00 0.00 0.00 0.36 +0.04 28 0 0 0 JUN21 1.45 C 0.00 0.00 0.00 0.33 +0.04 28 0 50 0 JUN21 1.50 C 0.00 0.00 0.00 0.30 +0.04 29 0 8 0 JUN21 1.55 C 0.00 0.00 0.00 0.27 +0.04 29 0 0 0 JUN21 1.60 C 0.00 0.00 0.00 0.24 +0.03 28 0 10 0 JUN21 1.65 C 0.00 0.00 0.00 0.21 +0.02 28 0 0 0 JUN21 1.70 C 0.00 0.00 0.00 0.20 +0.04 30 0 2 0 JUN21 1.75 C 0.00 0.00 0.00 0.17 +0.03 28 0 0 0 JUN21 1.80 C 0.00 0.00 0.00 0.15 +0.03 28 0 0 0 JUN21 1.85 C 0.00 0.00 0.00 0.13 +0.02 28 0 0 0 JUN21 1.90 C 0.00 0.00 0.00 0.12 +0.02 29 0 47 0 JUN21 1.95 C 0.00 0.00 0.00 0.11 +0.03 29 0 0 0 JUN21 2.00 C 0.00 0.00 0.00 0.09 +0.02 28 0 0 0 JUN21 2.10 C 0.00 0.00 0.00 0.07 +0.02 28 0 0 0 JUN21 2.20 C 0.03 0.03 0.03 0.05 +0.01 27 95 95 +95 TOTAL CALL 437 2,395 +325 JUL20 0.95 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0 JUL20 1.00 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0 JUL20 1.05 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0 JUL20 1.10 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0 JUL20 1.15 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0 JUL20 1.20 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0 JUL20 1.25 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0 JUL20 1.30 P 0.00 0.00 0.00 0.01 0.00 78 0 30 0 JUL20 1.35 P 0.00 0.00 0.00 0.01 0.00 69 0 45 0 JUL20 1.40 P 0.00 0.00 0.00 0.01 0.00 60 0 80 0 JUL20 1.45 P 0.00 0.00 0.00 0.01 0.00 51 0 30 0 JUL20 1.50 P 0.00 0.00 0.00 0.01 -0.01 43 0 0 0 JUL20 1.55 P 0.00 0.00 0.00 0.02 -0.01 44 0 0 0 JUL20 1.60 P 0.00 0.00 0.00 0.03 -0.02 41 0 20 0 JUL20 1.65 P 0.00 0.00 0.00 0.05 -0.02 42 0 80 0 JUL20 1.70 P 0.00 0.00 0.00 0.07 -0.04 40 0 0 0 JUL20 1.75 P 0.00 0.00 0.00 0.10 -0.04 40 0 0 0 JUL20 1.80 P 0.00 0.00 0.00 0.14 -0.05 43 0 0 0 JUL20 1.85 P 0.00 0.00 0.00 0.18 -0.05 44 0 0 0 JUL20 1.90 P 0.00 0.00 0.00 0.22 -0.06 41 0 0 0 JUL20 1.95 P 0.00 0.00 0.00 0.27 -0.05 47 0 0 0 JUL20 2.00 P 0.00 0.00 0.00 0.31 -0.06 0 0 0 0 JUL20 2.10 P 0.00 0.00 0.00 0.41 -0.06 0 0 0 0 JUL20 2.20 P 0.00 0.00 0.00 0.51 -0.06 0 0 0 0 AUG20 1.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0 AUG20 1.05 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0 AUG20 1.10 P 0.00 0.00 0.00 0.01 0.00 75 0 19 0 AUG20 1.15 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0 AUG20 1.20 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0 AUG20 1.25 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0 AUG20 1.30 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0 AUG20 1.35 P 0.00 0.00 0.00 0.01 0.00 44 0 30 0 AUG20 1.40 P 0.00 0.00 0.00 0.01 0.00 39 0 430 0 AUG20 1.45 P 0.00 0.00 0.00 0.01 0.00 33 0 279 0 AUG20 1.50 P 0.00 0.00 0.00 0.02 0.00 35 0 0 0 AUG20 1.55 P 0.00 0.00 0.00 0.03 -0.01 34 0 0 0 AUG20 1.60 P 0.00 0.00 0.00 0.04 -0.02 31 0 0 0 AUG20 1.65 P 0.00 0.00 0.00 0.06 -0.02 32 0 0 0 AUG20 1.70 P 0.00 0.00 0.00 0.08 -0.04 30 0 20 0 AUG20 1.75 P 0.00 0.00 0.00 0.12 -0.03 34 0 1 0 AUG20 1.80 P 0.00 0.00 0.00 0.15 -0.04 32 0 20 0 AUG20 1.85 P 0.00 0.00 0.00 0.19 -0.05 34 0 0 0 AUG20 1.90 P 0.00 0.00 0.00 0.23 -0.05 33 0 0 0 AUG20 1.95 P 0.00 0.00 0.00 0.27 -0.06 31 0 0 0 AUG20 2.00 P 0.00 0.00 0.00 0.32 -0.05 35 0 0 0 AUG20 2.10 P 0.00 0.00 0.00 0.41 -0.06 0 0 0 0 AUG20 2.20 P 0.00 0.00 0.00 0.51 -0.06 0 0 0 0 SEP20 0.90 P 0.00 0.00 0.00 0.01 0.00 81 0 50 0 SEP20 0.95 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0 SEP20 1.00 P 0.00 0.00 0.00 0.01 0.00 69 0 50 0 SEP20 1.05 P 0.00 0.00 0.00 0.01 0.00 64 0 50 0 SEP20 1.10 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0 SEP20 1.15 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0 SEP20 1.20 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0 SEP20 1.25 P 0.00 0.00 0.00 0.01 0.00 44 0 15 0 SEP20 1.30 P 0.00 0.00 0.00 0.01 0.00 39 0 100 0 SEP20 1.35 P 0.00 0.00 0.00 0.01 0.00 35 0 61 0 SEP20 1.40 P 0.00 0.00 0.00 0.01 -0.01 30 0 267 0 SEP20 1.45 P 0.00 0.00 0.00 0.02 -0.01 32 0 0 0 SEP20 1.50 P 0.00 0.00 0.00 0.03 -0.01 32 0 20 0 SEP20 1.55 P 0.00 0.00 0.00 0.04 -0.01 31 0 0 0 SEP20 1.60 P 0.00 0.00 0.00 0.05 -0.02 28 0 0 0 SEP20 1.65 P 0.00 0.00 0.00 0.07 -0.03 28 0 1 0 SEP20 1.70 P 0.00 0.00 0.00 0.10 -0.03 30 0 4 0 SEP20 1.75 P 0.00 0.00 0.00 0.13 -0.03 30 0 0 0 SEP20 1.80 P 0.00 0.00 0.00 0.16 -0.04 29 0 0 0 SEP20 1.85 P 0.00 0.00 0.00 0.20 -0.04 30 0 4 0 SEP20 1.90 P 0.00 0.00 0.00 0.24 -0.05 31 0 0 0 SEP20 1.95 P 0.00 0.00 0.00 0.28 -0.05 30 0 0 0 SEP20 2.00 P 0.00 0.00 0.00 0.33 -0.05 33 0 100 0 SEP20 2.10 P 0.00 0.00 0.00 0.42 -0.05 33 0 0 0 SEP20 2.20 P 0.00 0.00 0.00 0.51 -0.06 0 0 0 0 SEP20 2.30 P 0.00 0.00 0.00 0.61 -0.06 0 0 0 0 SEP20 2.40 P 0.00 0.00 0.00 0.71 -0.06 0 0 18 0 SEP20 2.50 P 0.00 0.00 0.00 0.81 -0.06 0 0 0 0 SEP20 2.60 P 0.00 0.00 0.00 0.91 -0.06 0 0 0 0 OCT20 1.05 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0 OCT20 1.10 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0 OCT20 1.15 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0 OCT20 1.20 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0 OCT20 1.25 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0 OCT20 1.30 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0 OCT20 1.35 P 0.00 0.00 0.00 0.01 -0.01 30 0 0 0 OCT20 1.40 P 0.00 0.00 0.00 0.02 -0.01 32 0 10 0 OCT20 1.45 P 0.00 0.00 0.00 0.03 -0.01 32 0 0 0 OCT20 1.50 P 0.00 0.00 0.00 0.04 -0.01 31 0 0 0 OCT20 1.55 P 0.00 0.00 0.00 0.05 -0.02 29 0 0 0 OCT20 1.60 P 0.00 0.00 0.00 0.06 -0.02 27 0 0 0 OCT20 1.65 P 0.00 0.00 0.00 0.08 -0.03 27 0 0 0 OCT20 1.70 P 0.00 0.00 0.00 0.11 -0.03 28 0 0 0 OCT20 1.75 P 0.00 0.00 0.00 0.14 -0.03 28 0 0 0 OCT20 1.80 P 0.00 0.00 0.00 0.17 -0.04 28 0 0 0 OCT20 1.85 P 0.00 0.00 0.00 0.21 -0.04 29 0 0 0 OCT20 1.90 P 0.00 0.00 0.00 0.25 -0.04 30 0 0 0 OCT20 1.95 P 0.00 0.00 0.00 0.29 -0.05 30 0 0 0 OCT20 2.00 P 0.00 0.00 0.00 0.33 -0.05 29 0 0 0 OCT20 2.10 P 0.00 0.00 0.00 0.42 -0.05 29 0 0 0 OCT20 2.20 P 0.00 0.00 0.00 0.51 -0.06 0 0 0 0 DEC20 0.90 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0 DEC20 0.95 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0 DEC20 1.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0 DEC20 1.05 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0 DEC20 1.10 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0 DEC20 1.15 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0 DEC20 1.20 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0 DEC20 1.25 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0 DEC20 1.30 P 0.00 0.00 0.00 0.01 -0.01 27 0 23 0 DEC20 1.35 P 0.00 0.00 0.00 0.02 -0.01 29 0 10 0 DEC20 1.40 P 0.00 0.00 0.00 0.03 -0.01 29 0 4 0 DEC20 1.45 P 0.00 0.00 0.00 0.04 -0.01 29 0 13 0 DEC20 1.50 P 0.00 0.00 0.00 0.05 -0.02 28 0 6 0 DEC20 1.55 P 0.00 0.00 0.00 0.07 -0.01 29 0 0 0 DEC20 1.60 P 0.00 0.00 0.00 0.08 -0.03 26 0 11 0 DEC20 1.65 P 0.00 0.00 0.00 0.11 -0.02 28 0 0 0 DEC20 1.70 P 0.00 0.00 0.00 0.13 -0.03 27 0 13 0 DEC20 1.75 P 0.00 0.00 0.00 0.16 -0.04 27 0 0 0 DEC20 1.80 P 0.00 0.00 0.00 0.20 -0.03 29 0 0 0 DEC20 1.85 P 0.00 0.00 0.00 0.23 -0.04 28 0 0 0 DEC20 1.90 P 0.00 0.00 0.00 0.27 -0.04 29 0 0 0 DEC20 1.95 P 0.00 0.00 0.00 0.31 -0.04 29 0 0 0 DEC20 2.00 P 0.00 0.00 0.00 0.35 -0.04 30 0 0 0 DEC20 2.10 P 0.00 0.00 0.00 0.43 -0.05 28 0 0 0 DEC20 2.20 P 0.00 0.00 0.00 0.52 -0.06 27 0 0 0 DEC20 2.30 P 0.00 0.00 0.00 0.62 -0.05 31 0 0 0 DEC20 2.40 P 0.00 0.00 0.00 0.71 -0.06 0 0 0 0 DEC20 2.50 P 0.00 0.00 0.00 0.81 -0.06 0 0 0 0 DEC20 2.60 P 0.00 0.00 0.00 0.91 -0.06 0 0 0 0 MAR21 0.90 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0 MAR21 0.95 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0 MAR21 1.00 P 0.00 0.00 0.00 0.01 0.00 39 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 30 0 0 0 MAR21 1.20 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0 MAR21 1.25 P 0.00 0.00 0.00 0.01 -0.01 24 0 0 0 MAR21 1.30 P 0.00 0.00 0.00 0.02 -0.02 26 0 0 0 MAR21 1.35 P 0.00 0.00 0.00 0.04 -0.01 30 0 0 0 MAR21 1.40 P 0.00 0.00 0.00 0.05 -0.01 29 0 21 0 MAR21 1.45 P 0.00 0.00 0.00 0.06 -0.02 28 0 0 0 MAR21 1.50 P 0.00 0.00 0.00 0.08 -0.01 29 0 0 0 MAR21 1.55 P 0.00 0.00 0.00 0.09 -0.02 27 0 0 0 MAR21 1.60 P 0.00 0.00 0.00 0.11 -0.02 27 0 0 0 MAR21 1.65 P 0.00 0.00 0.00 0.13 -0.03 27 0 0 0 MAR21 1.70 P 0.00 0.00 0.00 0.16 -0.03 27 0 0 0 MAR21 1.75 P 0.00 0.00 0.00 0.18 -0.05 26 0 0 0 MAR21 1.80 P 0.00 0.00 0.00 0.22 -0.04 27 0 0 0 MAR21 1.85 P 0.00 0.00 0.00 0.25 -0.05 27 0 0 0 MAR21 1.90 P 0.00 0.00 0.00 0.29 -0.04 28 0 0 0 MAR21 1.95 P 0.00 0.00 0.00 0.33 -0.04 28 0 0 0 MAR21 2.00 P 0.00 0.00 0.00 0.36 -0.05 26 0 2 0 MAR21 2.10 P 0.00 0.00 0.00 0.45 -0.05 28 0 0 0 MAR21 2.20 P 0.00 0.00 0.00 0.53 -0.06 26 0 0 0 MAR21 2.30 P 0.00 0.00 0.00 0.62 -0.06 26 0 0 0 MAR21 2.40 P 0.00 0.00 0.00 0.72 -0.06 28 0 0 0 MAR21 2.50 P 0.00 0.00 0.00 0.81 -0.06 0 0 4 0 JUN21 1.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0 JUN21 1.05 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0 JUN21 1.10 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0 JUN21 1.15 P 0.00 0.00 0.00 0.01 -0.01 26 0 0 0 JUN21 1.20 P 0.00 0.00 0.00 0.02 -0.01 28 0 0 0 JUN21 1.25 P 0.00 0.00 0.00 0.03 -0.01 29 0 0 0 JUN21 1.30 P 0.00 0.00 0.00 0.04 -0.02 29 0 0 0 JUN21 1.35 P 0.00 0.00 0.00 0.05 -0.02 28 0 0 0 JUN21 1.40 P 0.00 0.00 0.00 0.07 -0.02 30 0 0 0 JUN21 1.45 P 0.00 0.00 0.00 0.08 -0.02 28 0 0 0 JUN21 1.50 P 0.00 0.00 0.00 0.10 -0.02 29 0 0 0 JUN21 1.55 P 0.00 0.00 0.00 0.12 -0.02 29 0 0 0 JUN21 1.60 P 0.00 0.00 0.00 0.13 -0.03 27 0 0 0 JUN21 1.65 P 0.00 0.00 0.00 0.16 -0.03 28 0 0 0 JUN21 1.70 P 0.00 0.00 0.00 0.18 -0.04 27 0 6 0 JUN21 1.75 P 0.00 0.00 0.00 0.21 -0.04 27 0 0 0 JUN21 1.80 P 0.00 0.00 0.00 0.25 -0.04 28 0 0 0 JUN21 1.85 P 0.00 0.00 0.00 0.28 -0.04 28 0 0 0 JUN21 1.90 P 0.00 0.00 0.00 0.31 -0.05 27 0 0 0 JUN21 1.95 P 0.00 0.00 0.00 0.35 -0.05 28 0 52 0 JUN21 2.00 P 0.00 0.00 0.00 0.39 -0.05 28 0 0 0 JUN21 2.10 P 0.00 0.00 0.00 0.47 -0.05 29 0 0 0 JUN21 2.20 P 0.00 0.00 0.00 0.55 -0.05 28 0 0 0 TOTAL PUT 0 1,999 0 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$ 1.78 JUL20 1.15 C 0.00 0.00 0.00 0.63 +0.02 0 0 0 0 JUL20 1.20 C 0.00 0.00 0.00 0.58 +0.02 0 0 0 0 JUL20 1.25 C 0.00 0.00 0.00 0.53 +0.02 0 0 0 0 JUL20 1.30 C 0.00 0.00 0.00 0.48 +0.02 0 0 0 0 JUL20 1.35 C 0.00 0.00 0.00 0.43 +0.02 0 0 0 0 JUL20 1.40 C 0.00 0.00 0.00 0.38 +0.02 0 0 0 0 JUL20 1.45 C 0.00 0.00 0.00 0.33 +0.02 0 0 0 0 JUL20 1.50 C 0.00 0.00 0.00 0.28 +0.02 0 0 0 0 JUL20 1.55 C 0.00 0.00 0.00 0.23 +0.02 0 0 0 0 JUL20 1.60 C 0.00 0.00 0.00 0.18 +0.02 0 0 130 0 JUL20 1.65 C 0.00 0.00 0.00 0.13 +0.01 0 0 90 0 JUL20 1.70 C 0.00 0.00 0.00 0.10 +0.02 29 0 32 0 JUL20 1.75 C 0.00 0.00 0.00 0.06 +0.01 25 0 248 0 JUL20 1.80 C 0.00 0.00 0.00 0.04 +0.01 28 0 0 0 JUL20 1.85 C 0.03 0.03 0.03 0.02 0.00 26 5 5 +5 JUL20 1.90 C 0.00 0.00 0.00 0.01 0.00 27 0 30 0 JUL20 1.95 C 0.01 0.01 0.01 0.01 0.00 33 10 10 +10 JUL20 2.00 C 0.02 0.02 0.02 0.01 0.00 40 30 30 +25 JUL20 2.10 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0 JUL20 2.20 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0 JUL20 2.30 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0 JUL20 2.40 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0 JUL20 2.50 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0 JUL20 2.60 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0 JUL20 2.70 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0 JUL20 2.80 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0 AUG20 1.15 C 0.00 0.00 0.00 0.63 +0.02 0 0 0 0 AUG20 1.20 C 0.00 0.00 0.00 0.58 +0.02 0 0 0 0 AUG20 1.25 C 0.00 0.00 0.00 0.53 +0.02 0 0 0 0 AUG20 1.30 C 0.00 0.00 0.00 0.48 +0.02 0 0 0 0 AUG20 1.35 C 0.00 0.00 0.00 0.43 +0.02 0 0 0 0 AUG20 1.40 C 0.00 0.00 0.00 0.38 +0.02 0 0 0 0 AUG20 1.45 C 0.00 0.00 0.00 0.33 +0.02 0 0 0 0 AUG20 1.50 C 0.00 0.00 0.00 0.29 +0.03 34 0 0 0 AUG20 1.55 C 0.00 0.00 0.00 0.24 +0.02 29 0 0 0 AUG20 1.60 C 0.00 0.00 0.00 0.20 +0.03 31 0 0 0 AUG20 1.65 C 0.00 0.00 0.00 0.16 +0.02 30 0 6 0 AUG20 1.70 C 0.00 0.00 0.00 0.13 +0.03 32 0 0 0 AUG20 1.75 C 0.00 0.00 0.00 0.10 +0.03 31 0 6 0 AUG20 1.80 C 0.00 0.00 0.00 0.07 +0.02 29 0 0 0 AUG20 1.85 C 0.00 0.00 0.00 0.05 +0.02 29 0 0 0 AUG20 1.90 C 0.00 0.00 0.00 0.04 +0.02 31 0 0 0 AUG20 1.95 C 0.03 0.03 0.03 0.03 +0.02 32 10 10 +10 AUG20 2.00 C 0.03 0.03 0.03 0.02 +0.01 32 200 200 +200 AUG20 2.10 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0 AUG20 2.20 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0 AUG20 2.30 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0 AUG20 2.40 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0 AUG20 2.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0 AUG20 2.60 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0 AUG20 2.70 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0 AUG20 2.80 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0 SEP20 1.05 C 0.00 0.00 0.00 0.73 +0.02 0 0 0 0 SEP20 1.10 C 0.00 0.00 0.00 0.68 +0.02 0 0 0 0 SEP20 1.15 C 0.00 0.00 0.00 0.63 +0.02 0 0 0 0 SEP20 1.20 C 0.00 0.00 0.00 0.58 +0.02 0 0 0 0 SEP20 1.25 C 0.00 0.00 0.00 0.53 +0.02 0 0 0 0 SEP20 1.30 C 0.00 0.00 0.00 0.48 +0.02 0 0 0 0 SEP20 1.35 C 0.00 0.00 0.00 0.43 +0.02 0 0 0 0 SEP20 1.40 C 0.00 0.00 0.00 0.38 +0.02 0 0 0 0 SEP20 1.45 C 0.00 0.00 0.00 0.34 +0.02 30 0 0 0 SEP20 1.50 C 0.00 0.00 0.00 0.29 +0.02 26 0 0 0 SEP20 1.55 C 0.00 0.00 0.00 0.25 +0.02 28 0 0 0 SEP20 1.60 C 0.00 0.00 0.00 0.21 +0.02 28 0 0 0 SEP20 1.65 C 0.00 0.00 0.00 0.17 +0.02 27 0 0 0 SEP20 1.70 C 0.00 0.00 0.00 0.14 +0.02 28 0 0 0 SEP20 1.75 C 0.00 0.00 0.00 0.11 +0.02 27 0 0 0 SEP20 1.80 C 0.00 0.00 0.00 0.09 +0.02 29 0 100 0 SEP20 1.85 C 0.00 0.00 0.00 0.06 +0.01 26 0 0 0 SEP20 1.90 C 0.00 0.00 0.00 0.05 +0.01 28 0 5 0 SEP20 1.95 C 0.05 0.05 0.05 0.04 +0.01 29 30 35 +30 SEP20 2.00 C 0.00 0.00 0.00 0.03 +0.01 29 0 0 0 SEP20 2.10 C 0.03 0.03 0.03 0.02 +0.01 31 30 30 +30 SEP20 2.20 C 0.02 0.02 0.02 0.01 0.00 31 30 30 +30 SEP20 2.30 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0 SEP20 2.40 C 0.01 0.01 0.01 0.01 0.00 40 49 49 +49 SEP20 2.50 C 0.00 0.00 0.00 0.01 0.00 44 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 51 0 0 0 SEP20 2.80 C 0.00 0.00 0.00 0.01 0.00 55 0 10 0 SEP20 2.90 C 0.00 0.00 0.00 0.01 0.00 58 0 40 0 SEP20 3.00 C 0.00 0.00 0.00 0.01 0.00 61 0 20 0 OCT20 1.15 C 0.00 0.00 0.00 0.63 +0.02 0 0 0 0 OCT20 1.20 C 0.00 0.00 0.00 0.58 +0.02 0 0 0 0 OCT20 1.25 C 0.00 0.00 0.00 0.53 +0.02 0 0 0 0 OCT20 1.30 C 0.00 0.00 0.00 0.48 +0.02 0 0 0 0 OCT20 1.35 C 0.00 0.00 0.00 0.44 +0.02 32 0 0 0 OCT20 1.40 C 0.00 0.00 0.00 0.39 +0.02 28 0 0 0 OCT20 1.45 C 0.00 0.00 0.00 0.34 +0.02 25 0 0 0 OCT20 1.50 C 0.00 0.00 0.00 0.30 +0.02 27 0 0 0 OCT20 1.55 C 0.00 0.00 0.00 0.26 +0.03 28 0 0 0 OCT20 1.60 C 0.00 0.00 0.00 0.22 +0.02 27 0 0 0 OCT20 1.65 C 0.00 0.00 0.00 0.19 +0.03 29 0 0 0 OCT20 1.70 C 0.00 0.00 0.00 0.16 +0.03 29 0 0 0 OCT20 1.75 C 0.00 0.00 0.00 0.13 +0.03 28 0 0 0 OCT20 1.80 C 0.00 0.00 0.00 0.11 +0.03 29 0 0 0 OCT20 1.85 C 0.00 0.00 0.00 0.09 +0.03 29 0 0 0 OCT20 1.90 C 0.00 0.00 0.00 0.07 +0.02 29 0 0 0 OCT20 1.95 C 0.00 0.00 0.00 0.05 +0.01 27 0 0 0 OCT20 2.00 C 0.00 0.00 0.00 0.04 +0.01 28 0 0 0 OCT20 2.10 C 0.00 0.00 0.00 0.03 +0.01 30 0 0 0 OCT20 2.20 C 0.04 0.04 0.04 0.02 +0.01 31 200 200 +200 OCT20 2.30 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0 OCT20 2.40 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0 DEC20 1.05 C 0.00 0.00 0.00 0.73 +0.02 0 0 0 0 DEC20 1.10 C 0.00 0.00 0.00 0.68 +0.02 0 0 0 0 DEC20 1.15 C 0.00 0.00 0.00 0.63 +0.02 0 0 0 0 DEC20 1.20 C 0.00 0.00 0.00 0.59 +0.02 33 0 0 0 DEC20 1.25 C 0.00 0.00 0.00 0.54 +0.02 30 0 0 0 DEC20 1.30 C 0.00 0.00 0.00 0.49 +0.02 27 0 0 0 DEC20 1.35 C 0.00 0.00 0.00 0.44 +0.02 24 0 0 0 DEC20 1.40 C 0.00 0.00 0.00 0.40 +0.02 27 0 0 0 DEC20 1.45 C 0.00 0.00 0.00 0.35 +0.02 24 0 0 0 DEC20 1.50 C 0.00 0.00 0.00 0.31 +0.02 25 0 0 0 DEC20 1.55 C 0.00 0.00 0.00 0.27 +0.02 25 0 0 0 DEC20 1.60 C 0.00 0.00 0.00 0.24 +0.02 27 0 0 0 DEC20 1.65 C 0.00 0.00 0.00 0.20 +0.02 25 0 10 0 DEC20 1.70 C 0.00 0.00 0.00 0.17 +0.01 25 0 0 0 DEC20 1.75 C 0.00 0.00 0.00 0.15 +0.02 27 0 0 0 DEC20 1.80 C 0.00 0.00 0.00 0.13 +0.02 27 0 0 0 DEC20 1.85 C 0.00 0.00 0.00 0.11 +0.02 27 0 0 0 DEC20 1.90 C 0.00 0.00 0.00 0.09 +0.02 27 0 1 0 DEC20 1.95 C 0.00 0.00 0.00 0.07 +0.01 26 0 0 0 DEC20 2.00 C 0.00 0.00 0.00 0.06 +0.01 27 0 0 0 DEC20 2.10 C 0.00 0.00 0.00 0.04 +0.01 27 0 0 0 DEC20 2.20 C 0.00 0.00 0.00 0.02 0.00 25 0 0 0 DEC20 2.30 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0 DEC20 2.40 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0 DEC20 2.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0 DEC20 2.60 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0 DEC20 2.70 C 0.00 0.00 0.00 0.01 0.00 35 0 30 0 DEC20 2.80 C 0.00 0.00 0.00 0.01 0.00 37 0 0 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 10 0 MAR21 1.05 C 0.00 0.00 0.00 0.74 +0.02 33 0 0 0 MAR21 1.10 C 0.00 0.00 0.00 0.69 +0.02 30 0 0 0 MAR21 1.15 C 0.00 0.00 0.00 0.64 +0.02 27 0 0 0 MAR21 1.20 C 0.00 0.00 0.00 0.59 +0.02 24 0 0 0 MAR21 1.25 C 0.00 0.00 0.00 0.54 +0.02 22 0 0 0 MAR21 1.30 C 0.00 0.00 0.00 0.50 +0.02 26 0 0 0 MAR21 1.35 C 0.00 0.00 0.00 0.45 +0.02 24 0 0 0 MAR21 1.40 C 0.00 0.00 0.00 0.41 +0.02 25 0 0 0 MAR21 1.45 C 0.00 0.00 0.00 0.37 +0.02 25 0 0 0 MAR21 1.50 C 0.00 0.00 0.00 0.33 +0.02 25 0 0 0 MAR21 1.55 C 0.00 0.00 0.00 0.30 +0.02 27 0 0 0 MAR21 1.60 C 0.00 0.00 0.00 0.26 +0.02 25 0 0 0 MAR21 1.65 C 0.00 0.00 0.00 0.23 +0.02 25 0 0 0 MAR21 1.70 C 0.00 0.00 0.00 0.20 +0.02 25 0 0 0 MAR21 1.75 C 0.00 0.00 0.00 0.18 +0.02 26 0 0 0 MAR21 1.80 C 0.00 0.00 0.00 0.16 +0.02 27 0 0 0 MAR21 1.85 C 0.00 0.00 0.00 0.14 +0.02 27 0 0 0 MAR21 1.90 C 0.00 0.00 0.00 0.12 +0.02 27 0 0 0 MAR21 1.95 C 0.00 0.00 0.00 0.10 +0.01 26 0 1 0 MAR21 2.00 C 0.00 0.00 0.00 0.09 +0.01 27 0 3 0 MAR21 2.10 C 0.00 0.00 0.00 0.07 +0.02 28 0 5 0 MAR21 2.20 C 0.00 0.00 0.00 0.04 +0.01 25 0 0 0 MAR21 2.30 C 0.00 0.00 0.00 0.03 +0.01 26 0 0 0 MAR21 2.40 C 0.00 0.00 0.00 0.02 +0.01 26 0 0 0 MAR21 2.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0 MAR21 2.60 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0 MAR21 2.70 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0 MAR21 2.80 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0 JUN21 1.15 C 0.00 0.00 0.00 0.64 +0.02 25 0 0 0 JUN21 1.20 C 0.00 0.00 0.00 0.59 +0.02 22 0 0 0 JUN21 1.25 C 0.00 0.00 0.00 0.55 +0.02 28 0 0 0 JUN21 1.30 C 0.00 0.00 0.00 0.50 +0.02 25 0 0 0 JUN21 1.35 C 0.00 0.00 0.00 0.46 +0.02 26 0 0 0 JUN21 1.40 C 0.00 0.00 0.00 0.41 +0.02 24 0 0 0 JUN21 1.45 C 0.00 0.00 0.00 0.37 +0.02 24 0 0 0 JUN21 1.50 C 0.00 0.00 0.00 0.34 +0.02 26 0 0 0 JUN21 1.55 C 0.00 0.00 0.00 0.30 +0.02 25 0 1 0 JUN21 1.60 C 0.00 0.00 0.00 0.27 +0.02 26 0 0 0 JUN21 1.65 C 0.00 0.00 0.00 0.24 +0.02 26 0 0 0 JUN21 1.70 C 0.00 0.00 0.00 0.21 +0.01 26 0 0 0 JUN21 1.75 C 0.00 0.00 0.00 0.19 +0.02 26 0 0 0 JUN21 1.80 C 0.00 0.00 0.00 0.17 +0.02 27 0 0 0 JUN21 1.85 C 0.00 0.00 0.00 0.15 +0.02 27 0 0 0 JUN21 1.90 C 0.00 0.00 0.00 0.13 +0.02 27 0 0 0 JUN21 1.95 C 0.00 0.00 0.00 0.11 +0.01 26 0 0 0 JUN21 2.00 C 0.00 0.00 0.00 0.09 +0.01 25 0 0 0 JUN21 2.10 C 0.00 0.00 0.00 0.07 +0.01 26 0 0 0 JUN21 2.20 C 0.05 0.05 0.05 0.05 +0.01 26 4 4 +4 JUN21 2.30 C 0.00 0.00 0.00 0.03 0.00 24 0 0 0 JUN21 2.40 C 0.00 0.00 0.00 0.02 0.00 24 0 0 0 JUN21 2.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0 TOTAL CALL 598 1,381 +593 JUL20 1.15 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0 JUL20 1.20 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0 JUL20 1.25 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0 JUL20 1.30 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0 JUL20 1.35 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0 JUL20 1.40 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0 JUL20 1.45 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0 JUL20 1.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0 JUL20 1.55 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0 JUL20 1.60 P 0.00 0.00 0.00 0.01 0.00 39 0 86 0 JUL20 1.65 P 0.00 0.00 0.00 0.01 0.00 30 0 142 0 JUL20 1.70 P 0.00 0.00 0.00 0.01 -0.01 22 0 206 0 JUL20 1.75 P 0.00 0.00 0.00 0.03 0.00 25 0 195 0 JUL20 1.80 P 0.04 0.04 0.04 0.04 -0.03 17 210 210 +210 JUL20 1.85 P 0.00 0.00 0.00 0.09 -0.01 27 0 0 0 JUL20 1.90 P 0.00 0.00 0.00 0.13 -0.01 27 0 0 0 JUL20 1.95 P 0.00 0.00 0.00 0.17 -0.02 0 0 0 0 JUL20 2.00 P 0.00 0.00 0.00 0.22 -0.02 0 0 0 0 JUL20 2.10 P 0.00 0.00 0.00 0.32 -0.02 0 0 0 0 JUL20 2.20 P 0.00 0.00 0.00 0.42 -0.02 0 0 0 0 JUL20 2.30 P 0.00 0.00 0.00 0.52 -0.02 0 0 0 0 JUL20 2.40 P 0.00 0.00 0.00 0.62 -0.02 0 0 0 0 JUL20 2.50 P 0.00 0.00 0.00 0.72 -0.02 0 0 0 0 JUL20 2.60 P 0.00 0.00 0.00 0.82 -0.02 0 0 0 0 JUL20 2.70 P 0.00 0.00 0.00 0.92 -0.02 0 0 0 0 JUL20 2.80 P 0.00 0.00 0.00 1.02 -0.02 0 0 0 0 AUG20 1.15 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0 AUG20 1.20 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0 AUG20 1.25 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0 AUG20 1.30 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0 AUG20 1.35 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0 AUG20 1.40 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0 AUG20 1.45 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0 AUG20 1.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0 AUG20 1.55 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0 AUG20 1.60 P 0.00 0.00 0.00 0.01 0.00 25 0 15 0 AUG20 1.65 P 0.00 0.00 0.00 0.02 0.00 26 0 0 0 AUG20 1.70 P 0.00 0.00 0.00 0.03 -0.01 24 0 3 0 AUG20 1.75 P 0.00 0.00 0.00 0.05 -0.01 24 0 0 0 AUG20 1.80 P 0.00 0.00 0.00 0.08 -0.01 26 0 0 0 AUG20 1.85 P 0.00 0.00 0.00 0.11 -0.01 26 0 0 0 AUG20 1.90 P 0.00 0.00 0.00 0.15 -0.01 28 0 0 0 AUG20 1.95 P 0.00 0.00 0.00 0.19 -0.01 28 0 0 0 AUG20 2.00 P 0.00 0.00 0.00 0.23 -0.02 27 0 0 0 AUG20 2.10 P 0.00 0.00 0.00 0.32 -0.02 0 0 0 0 AUG20 2.20 P 0.00 0.00 0.00 0.42 -0.02 0 0 0 0 AUG20 2.30 P 0.00 0.00 0.00 0.52 -0.02 0 0 0 0 AUG20 2.40 P 0.00 0.00 0.00 0.62 -0.02 0 0 0 0 AUG20 2.50 P 0.00 0.00 0.00 0.72 -0.02 0 0 0 0 AUG20 2.60 P 0.00 0.00 0.00 0.82 -0.02 0 0 0 0 AUG20 2.70 P 0.00 0.00 0.00 0.92 -0.02 0 0 0 0 AUG20 2.80 P 0.00 0.00 0.00 1.02 -0.02 0 0 0 0 SEP20 1.05 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0 SEP20 1.10 P 0.00 0.00 0.00 0.01 0.00 64 0 30 0 SEP20 1.15 P 0.00 0.00 0.00 0.01 0.00 59 0 70 0 SEP20 1.20 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0 SEP20 1.25 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0 SEP20 1.30 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0 SEP20 1.35 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0 SEP20 1.40 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0 SEP20 1.45 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0 SEP20 1.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0 SEP20 1.55 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0 SEP20 1.60 P 0.00 0.00 0.00 0.02 0.00 25 0 0 0 SEP20 1.65 P 0.00 0.00 0.00 0.03 0.00 24 0 0 0 SEP20 1.70 P 0.00 0.00 0.00 0.05 0.00 25 0 0 0 SEP20 1.75 P 0.00 0.00 0.00 0.07 -0.01 25 0 0 0 SEP20 1.80 P 0.00 0.00 0.00 0.09 -0.02 23 0 5 0 SEP20 1.85 P 0.00 0.00 0.00 0.12 -0.02 23 0 0 0 SEP20 1.90 P 0.00 0.00 0.00 0.16 -0.01 25 0 1 0 SEP20 1.95 P 0.00 0.00 0.00 0.20 -0.01 26 0 4 0 SEP20 2.00 P 0.00 0.00 0.00 0.24 -0.01 26 0 0 0 SEP20 2.10 P 0.00 0.00 0.00 0.33 -0.02 27 0 0 0 SEP20 2.20 P 0.00 0.00 0.00 0.42 -0.02 0 0 0 0 SEP20 2.30 P 0.00 0.00 0.00 0.52 -0.02 0 0 1 0 SEP20 2.40 P 0.00 0.00 0.00 0.62 -0.02 0 0 0 0 SEP20 2.50 P 0.00 0.00 0.00 0.72 -0.02 0 0 0 0 SEP20 2.60 P 0.00 0.00 0.00 0.82 -0.02 0 0 0 0 SEP20 2.70 P 0.00 0.00 0.00 0.92 -0.02 0 0 0 0 SEP20 2.80 P 0.00 0.00 0.00 1.02 -0.02 0 0 0 0 SEP20 2.90 P 0.00 0.00 0.00 1.12 -0.02 0 0 0 0 SEP20 3.00 P 0.00 0.00 0.00 1.22 -0.02 0 0 0 0 OCT20 1.15 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0 OCT20 1.20 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0 OCT20 1.25 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0 OCT20 1.30 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0 OCT20 1.35 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0 OCT20 1.40 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0 OCT20 1.45 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0 OCT20 1.50 P 0.00 0.00 0.00 0.01 -0.01 24 0 0 0 OCT20 1.55 P 0.00 0.00 0.00 0.02 -0.01 25 0 0 0 OCT20 1.60 P 0.00 0.00 0.00 0.03 -0.01 25 0 0 0 OCT20 1.65 P 0.00 0.00 0.00 0.05 0.00 27 0 0 0 OCT20 1.70 P 0.00 0.00 0.00 0.07 +0.01 27 0 0 0 OCT20 1.75 P 0.00 0.00 0.00 0.09 0.00 27 0 0 0 OCT20 1.80 P 0.00 0.00 0.00 0.11 -0.01 25 0 0 0 OCT20 1.85 P 0.00 0.00 0.00 0.14 -0.01 25 0 0 0 OCT20 1.90 P 0.00 0.00 0.00 0.18 0.00 27 0 0 0 OCT20 1.95 P 0.00 0.00 0.00 0.22 0.00 28 0 0 0 OCT20 2.00 P 0.00 0.00 0.00 0.25 -0.01 26 0 0 0 OCT20 2.10 P 0.00 0.00 0.00 0.34 -0.01 28 0 0 0 OCT20 2.20 P 0.00 0.00 0.00 0.43 -0.01 28 0 0 0 OCT20 2.30 P 0.00 0.00 0.00 0.52 -0.02 0 0 0 0 OCT20 2.40 P 0.00 0.00 0.00 0.62 -0.02 0 0 0 0 DEC20 1.05 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0 DEC20 1.10 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0 DEC20 1.15 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0 DEC20 1.20 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0 DEC20 1.25 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0 DEC20 1.30 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0 DEC20 1.35 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0 DEC20 1.40 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0 DEC20 1.45 P 0.00 0.00 0.00 0.02 0.00 27 0 0 0 DEC20 1.50 P 0.00 0.00 0.00 0.03 0.00 27 0 0 0 DEC20 1.55 P 0.00 0.00 0.00 0.04 0.00 27 0 0 0 DEC20 1.60 P 0.00 0.00 0.00 0.06 0.00 28 0 0 0 DEC20 1.65 P 0.00 0.00 0.00 0.07 0.00 26 0 0 0 DEC20 1.70 P 0.00 0.00 0.00 0.09 0.00 26 0 0 0 DEC20 1.75 P 0.00 0.00 0.00 0.11 0.00 26 0 0 0 DEC20 1.80 P 0.00 0.00 0.00 0.13 -0.01 24 0 0 0 DEC20 1.85 P 0.00 0.00 0.00 0.16 -0.01 25 0 6 0 DEC20 1.90 P 0.00 0.00 0.00 0.20 0.00 26 0 0 0 DEC20 1.95 P 0.00 0.00 0.00 0.23 -0.01 25 0 0 0 DEC20 2.00 P 0.00 0.00 0.00 0.27 -0.01 26 0 0 0 DEC20 2.10 P 0.00 0.00 0.00 0.35 -0.01 26 0 0 0 DEC20 2.20 P 0.00 0.00 0.00 0.44 -0.01 27 0 2 0 DEC20 2.30 P 0.00 0.00 0.00 0.53 -0.01 27 0 0 0 DEC20 2.40 P 0.00 0.00 0.00 0.62 -0.02 0 0 0 0 DEC20 2.50 P 0.00 0.00 0.00 0.72 -0.02 0 0 0 0 DEC20 2.60 P 0.00 0.00 0.00 0.82 -0.02 0 0 0 0 DEC20 2.70 P 0.00 0.00 0.00 0.92 -0.02 0 0 0 0 DEC20 2.80 P 0.00 0.00 0.00 1.02 -0.02 0 0 0 0 DEC20 2.90 P 0.00 0.00 0.00 1.12 -0.02 0 0 0 0 DEC20 3.00 P 0.00 0.00 0.00 1.22 -0.02 0 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 0.01 0.00 33 0 0 0 MAR21 1.20 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0 MAR21 1.25 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0 MAR21 1.30 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0 MAR21 1.35 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0 MAR21 1.40 P 0.00 0.00 0.00 0.02 0.00 24 0 0 0 MAR21 1.45 P 0.00 0.00 0.00 0.03 0.00 25 0 0 0 MAR21 1.50 P 0.00 0.00 0.00 0.04 0.00 25 0 0 0 MAR21 1.55 P 0.00 0.00 0.00 0.06 0.00 26 0 0 0 MAR21 1.60 P 0.00 0.00 0.00 0.08 0.00 27 0 0 0 MAR21 1.65 P 0.00 0.00 0.00 0.09 -0.01 25 0 0 0 MAR21 1.70 P 0.00 0.00 0.00 0.11 -0.01 25 0 0 0 MAR21 1.75 P 0.00 0.00 0.00 0.13 -0.01 24 0 0 0 MAR21 1.80 P 0.00 0.00 0.00 0.16 -0.01 25 0 0 0 MAR21 1.85 P 0.00 0.00 0.00 0.19 -0.01 25 0 0 0 MAR21 1.90 P 0.00 0.00 0.00 0.23 0.00 27 0 0 0 MAR21 1.95 P 0.00 0.00 0.00 0.26 -0.01 26 0 0 0 MAR21 2.00 P 0.00 0.00 0.00 0.29 -0.01 25 0 0 0 MAR21 2.10 P 0.00 0.00 0.00 0.37 -0.01 26 0 1 0 MAR21 2.20 P 0.00 0.00 0.00 0.45 -0.02 25 0 1 0 MAR21 2.30 P 0.00 0.00 0.00 0.54 -0.01 26 0 0 0 MAR21 2.40 P 0.00 0.00 0.00 0.63 -0.02 25 0 0 0 MAR21 2.50 P 0.00 0.00 0.00 0.73 -0.01 27 0 0 0 MAR21 2.60 P 0.00 0.00 0.00 0.82 -0.02 0 0 0 0 MAR21 2.70 P 0.00 0.00 0.00 0.92 -0.02 0 0 0 0 MAR21 2.80 P 0.00 0.00 0.00 1.02 -0.02 0 0 0 0 JUN21 1.15 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0 JUN21 1.20 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0 JUN21 1.25 P 0.00 0.00 0.00 0.02 0.00 25 0 0 0 JUN21 1.30 P 0.00 0.00 0.00 0.03 0.00 26 0 0 0 JUN21 1.35 P 0.00 0.00 0.00 0.04 0.00 26 0 0 0 JUN21 1.40 P 0.00 0.00 0.00 0.05 0.00 25 0 0 0 JUN21 1.45 P 0.00 0.00 0.00 0.06 0.00 25 0 0 0 JUN21 1.50 P 0.00 0.00 0.00 0.08 -0.01 25 0 0 0 JUN21 1.55 P 0.00 0.00 0.00 0.10 0.00 25 0 0 0 JUN21 1.60 P 0.00 0.00 0.00 0.12 0.00 25 0 0 0 JUN21 1.65 P 0.00 0.00 0.00 0.14 0.00 25 0 0 0 JUN21 1.70 P 0.00 0.00 0.00 0.17 0.00 25 0 10 0 JUN21 1.75 P 0.00 0.00 0.00 0.19 -0.01 24 0 0 0 JUN21 1.80 P 0.00 0.00 0.00 0.22 -0.02 24 0 6 0 JUN21 1.85 P 0.00 0.00 0.00 0.26 -0.01 25 0 0 0 JUN21 1.90 P 0.00 0.00 0.00 0.30 0.00 26 0 3 0 JUN21 1.95 P 0.00 0.00 0.00 0.33 -0.01 25 0 0 0 JUN21 2.00 P 0.00 0.00 0.00 0.37 -0.01 25 0 0 0 JUN21 2.10 P 0.00 0.00 0.00 0.45 -0.01 25 0 9 0 JUN21 2.20 P 0.00 0.00 0.00 0.53 -0.02 24 0 0 0 JUN21 2.30 P 0.00 0.00 0.00 0.62 -0.02 25 0 0 0 JUN21 2.40 P 0.00 0.00 0.00 0.71 -0.02 24 0 0 0 JUN21 2.50 P 0.00 0.00 0.00 0.81 -0.01 26 0 0 0 TOTAL PUT 210 1,006 +210 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 +0.30 52 0 0 0 JUL20 40.00 C 0.00 0.00 0.00 16.42 +0.30 48 0 0 0 JUL20 41.00 C 0.00 0.00 0.00 15.42 +0.30 44 0 0 0 JUL20 42.00 C 0.00 0.00 0.00 14.42 +0.30 40 0 0 0 JUL20 43.00 C 0.00 0.00 0.00 13.42 +0.29 36 0 0 0 JUL20 44.00 C 0.00 0.00 0.00 12.42 +0.29 32 0 0 0 JUL20 45.00 C 0.00 0.00 0.00 11.43 +0.29 38 0 0 0 JUL20 46.00 C 0.00 0.00 0.00 10.43 +0.28 34 0 0 0 JUL20 47.00 C 0.00 0.00 0.00 9.44 +0.05 34 0 0 0 JUL20 48.00 C 0.00 0.00 0.00 8.40 -0.01 0 0 30 0 JUL20 49.00 C 0.00 0.00 0.00 7.42 -0.01 0 0 30 0 JUL20 50.00 C 7.10 7.10 6.30 6.46 -0.01 26 4 124 0 JUL20 52.50 C 4.10 4.15 4.10 4.48 +0.26 36 3 1,178 0 JUL20 55.00 C 0.00 0.00 0.00 2.60 +0.29 33 0 3,627 0 JUL20 57.50 C 1.48 1.52 1.15 1.27 +0.10 32 757 4,661 -7 JUL20 60.00 C 0.73 0.75 0.58 0.65 +0.10 34 1,578 6,289 -250 JUL20 62.50 C 0.36 0.38 0.29 0.34 +0.09 37 445 1,873 -54 JUL20 65.00 C 0.20 0.22 0.17 0.18 +0.07 39 973 2,403 +462 JUL20 67.50 C 0.00 0.00 0.00 0.11 +0.06 43 0 939 0 JUL20 70.00 C 0.00 0.00 0.00 0.06 +0.03 45 0 892 0 JUL20 72.50 C 0.04 0.04 0.04 0.04 +0.03 48 30 165 +30 JUL20 75.00 C 0.00 0.00 0.00 0.02 +0.01 49 0 39 0 JUL20 77.50 C 0.00 0.00 0.00 0.01 0.00 50 0 117 0 JUL20 80.00 C 0.00 0.00 0.00 0.01 0.00 54 0 96 0 JUL20 82.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0 JUL20 85.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0 JUL20 87.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0 JUL20 90.00 C 0.00 0.00 0.00 0.01 0.00 70 0 500 0 JUL20 92.50 C 0.00 0.00 0.00 0.01 0.00 73 0 500 0 AUG20 39.00 C 0.00 0.00 0.00 17.44 +0.30 0 0 0 0 AUG20 40.00 C 0.00 0.00 0.00 16.44 +0.29 0 0 0 0 AUG20 41.00 C 0.00 0.00 0.00 15.45 +0.30 34 0 0 0 AUG20 42.00 C 0.00 0.00 0.00 14.45 +0.29 31 0 0 0 AUG20 43.00 C 0.00 0.00 0.00 13.46 +0.29 32 0 0 0 AUG20 44.00 C 0.00 0.00 0.00 12.47 +0.29 31 0 0 0 AUG20 45.00 C 0.00 0.00 0.00 11.49 +0.28 31 0 0 0 AUG20 46.00 C 0.00 0.00 0.00 10.53 +0.29 31 0 15 0 AUG20 47.00 C 0.00 0.00 0.00 9.57 +0.01 31 0 30 0 AUG20 48.00 C 0.00 0.00 0.00 8.67 +0.07 32 0 60 0 AUG20 49.00 C 0.00 0.00 0.00 7.76 +0.10 31 0 60 0 AUG20 50.00 C 0.00 0.00 0.00 6.96 +0.22 33 0 128 0 AUG20 52.50 C 0.00 0.00 0.00 4.94 +0.30 31 0 409 0 AUG20 55.00 C 3.28 3.28 3.28 3.19 +0.31 30 1 1,164 0 AUG20 57.50 C 2.33 2.38 2.06 1.86 +0.16 28 786 2,390 +478 AUG20 60.00 C 1.44 1.49 1.31 1.07 +0.14 29 494 2,883 -36 AUG20 62.50 C 0.90 0.95 0.82 0.59 +0.11 29 392 2,737 +334 AUG20 65.00 C 0.60 0.60 0.60 0.31 +0.07 30 10 724 +10 AUG20 67.50 C 0.36 0.37 0.35 0.17 +0.06 31 56 256 0 AUG20 70.00 C 0.00 0.00 0.00 0.09 +0.04 32 0 365 0 AUG20 72.50 C 0.00 0.00 0.00 0.05 +0.02 33 0 395 0 AUG20 75.00 C 0.00 0.00 0.00 0.03 +0.02 34 0 248 0 AUG20 77.50 C 0.00 0.00 0.00 0.02 +0.01 36 0 100 0 AUG20 80.00 C 0.00 0.00 0.00 0.01 0.00 36 0 33 0 AUG20 82.50 C 0.00 0.00 0.00 0.01 0.00 39 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 44 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 49 0 0 0 SEP20 36.00 C 0.00 0.00 0.00 20.44 +0.30 40 0 0 0 SEP20 37.00 C 0.00 0.00 0.00 19.44 +0.30 37 0 0 0 SEP20 38.00 C 0.00 0.00 0.00 18.44 +0.30 33 0 0 0 SEP20 39.00 C 0.00 0.00 0.00 17.44 +0.30 26 0 0 0 SEP20 40.00 C 0.00 0.00 0.00 16.44 +0.29 0 0 0 0 SEP20 41.00 C 0.00 0.00 0.00 15.45 +0.30 32 0 0 0 SEP20 42.00 C 0.00 0.00 0.00 14.45 +0.29 29 0 0 0 SEP20 43.00 C 0.00 0.00 0.00 13.46 +0.28 30 0 0 0 SEP20 44.00 C 0.00 0.00 0.00 12.48 +0.28 30 0 0 0 SEP20 45.00 C 0.00 0.00 0.00 11.51 +0.27 30 0 0 0 SEP20 46.00 C 0.00 0.00 0.00 10.56 +0.27 31 0 0 0 SEP20 47.00 C 0.00 0.00 0.00 9.62 -0.01 31 0 15 0 SEP20 48.00 C 0.00 0.00 0.00 8.74 +0.04 31 0 30 0 SEP20 49.00 C 7.95 7.95 7.95 7.95 +0.15 33 15 30 0 SEP20 50.00 C 0.00 0.00 0.00 7.01 +0.09 31 0 488 0 SEP20 52.50 C 0.00 0.00 0.00 5.31 +0.34 33 0 526 0 SEP20 55.00 C 3.86 3.94 3.86 3.74 +0.40 32 22 7,427 -12 SEP20 57.50 C 2.68 2.72 2.41 2.55 +0.38 32 461 6,044 +424 SEP20 60.00 C 1.78 1.81 1.64 1.61 +0.24 31 7,151 14,185 +4,644 SEP20 62.50 C 1.24 1.27 1.16 0.99 +0.16 31 505 8,754 +60 SEP20 65.00 C 0.81 0.89 0.81 0.56 +0.07 30 2,451 5,506 +1,810 SEP20 67.50 C 0.55 0.61 0.55 0.31 +0.03 30 550 6,871 0 SEP20 70.00 C 0.37 0.40 0.37 0.16 0.00 29 250 1,373 +178 SEP20 72.50 C 0.26 0.29 0.26 0.08 -0.01 29 191 408 +130 SEP20 75.00 C 0.20 0.20 0.20 0.04 -0.01 29 50 403 -50 SEP20 77.50 C 0.00 0.00 0.00 0.02 -0.01 29 0 126 0 SEP20 80.00 C 0.00 0.00 0.00 0.01 -0.01 29 0 175 0 SEP20 82.50 C 0.00 0.00 0.00 0.01 0.00 31 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 41 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 17.44 +0.29 22 0 0 0 OCT20 40.00 C 0.00 0.00 0.00 16.45 +0.30 32 0 0 0 OCT20 41.00 C 0.00 0.00 0.00 15.45 +0.29 30 0 0 0 OCT20 42.00 C 0.00 0.00 0.00 14.46 +0.28 30 0 0 0 OCT20 43.00 C 0.00 0.00 0.00 13.48 +0.28 31 0 0 0 OCT20 44.00 C 0.00 0.00 0.00 12.51 +0.28 31 0 0 0 OCT20 45.00 C 0.00 0.00 0.00 11.55 +0.27 30 0 0 0 OCT20 46.00 C 0.00 0.00 0.00 10.61 +0.27 30 0 0 0 OCT20 47.00 C 0.00 0.00 0.00 9.70 -0.02 30 0 15 0 OCT20 48.00 C 0.00 0.00 0.00 8.91 +0.12 32 0 1 0 OCT20 49.00 C 8.08 8.08 8.08 8.08 +0.15 32 15 60 +15 OCT20 50.00 C 7.28 7.28 7.28 7.28 +0.18 32 15 45 +15 OCT20 52.50 C 5.84 5.84 5.84 5.53 +0.32 32 30 119 +30 OCT20 55.00 C 0.00 0.00 0.00 4.00 +0.35 31 0 1,255 0 OCT20 57.50 C 0.00 0.00 0.00 2.82 +0.29 30 0 86 0 OCT20 60.00 C 2.17 2.22 2.03 1.98 +0.27 30 134 1,560 +110 OCT20 62.50 C 1.58 1.59 1.48 1.36 +0.21 31 300 2,807 +250 OCT20 65.00 C 1.12 1.14 1.04 0.93 +0.17 31 582 783 +540 OCT20 67.50 C 0.84 0.84 0.78 0.63 +0.14 31 179 1,086 +179 OCT20 70.00 C 0.00 0.00 0.00 0.42 +0.10 31 0 51 0 OCT20 72.50 C 0.00 0.00 0.00 0.28 +0.08 31 0 2 0 OCT20 75.00 C 0.00 0.00 0.00 0.19 +0.06 32 0 0 0 OCT20 77.50 C 0.21 0.23 0.21 0.13 +0.05 32 12 20 +12 OCT20 80.00 C 0.00 0.00 0.00 0.09 +0.04 33 0 1 0 OCT20 82.50 C 0.00 0.00 0.00 0.06 +0.03 33 0 0 0 OCT20 85.00 C 0.00 0.00 0.00 0.04 +0.02 33 0 0 0 OCT20 87.50 C 0.00 0.00 0.00 0.03 +0.02 34 0 0 0 DEC20 36.00 C 0.00 0.00 0.00 20.44 +0.30 34 0 0 0 DEC20 37.00 C 0.00 0.00 0.00 19.44 +0.30 32 0 0 0 DEC20 38.00 C 0.00 0.00 0.00 18.44 +0.30 29 0 0 0 DEC20 39.00 C 0.00 0.00 0.00 17.44 +0.29 25 0 0 0 DEC20 40.00 C 0.00 0.00 0.00 16.45 +0.30 29 0 0 0 DEC20 41.00 C 0.00 0.00 0.00 15.46 +0.30 29 0 0 0 DEC20 42.00 C 0.00 0.00 0.00 14.49 +0.31 30 0 0 0 DEC20 43.00 C 0.00 0.00 0.00 13.52 +0.31 29 0 0 0 DEC20 44.00 C 0.00 0.00 0.00 12.57 +0.30 29 0 0 0 DEC20 45.00 C 0.00 0.00 0.00 11.65 +0.32 29 0 0 0 DEC20 46.00 C 0.00 0.00 0.00 10.75 0.00 29 0 0 0 DEC20 47.00 C 0.00 0.00 0.00 9.88 +0.03 29 0 15 0 DEC20 48.00 C 9.32 9.32 9.32 9.32 +0.32 32 15 45 +15 DEC20 49.00 C 0.00 0.00 0.00 8.37 +0.17 30 0 48 0 DEC20 50.00 C 7.81 7.81 7.81 7.77 +0.34 31 15 175 0 DEC20 52.50 C 0.00 0.00 0.00 6.08 +0.35 30 0 1,121 0 DEC20 55.00 C 0.00 0.00 0.00 4.68 +0.31 30 0 1,439 0 DEC20 57.50 C 3.80 3.80 3.65 3.56 +0.29 30 21 920 0 DEC20 60.00 C 2.76 2.76 2.76 2.72 +0.30 30 10 4,148 +10 DEC20 62.50 C 0.00 0.00 0.00 2.07 +0.29 30 0 2,222 0 DEC20 65.00 C 0.00 0.00 0.00 1.55 +0.26 30 0 1,685 0 DEC20 67.50 C 0.00 0.00 0.00 1.17 +0.25 30 0 345 0 DEC20 70.00 C 0.00 0.00 0.00 0.89 +0.24 31 0 1,404 0 DEC20 72.50 C 0.00 0.00 0.00 0.67 +0.22 31 0 176 0 DEC20 75.00 C 0.00 0.00 0.00 0.50 +0.19 31 0 234 0 DEC20 77.50 C 0.00 0.00 0.00 0.37 +0.15 31 0 260 0 DEC20 80.00 C 0.00 0.00 0.00 0.28 +0.13 32 0 473 0 DEC20 82.50 C 0.00 0.00 0.00 0.21 +0.11 32 0 1,471 0 DEC20 85.00 C 0.00 0.00 0.00 0.16 +0.09 32 0 168 0 DEC20 87.50 C 0.00 0.00 0.00 0.12 +0.07 32 0 44 0 DEC20 90.00 C 0.00 0.00 0.00 0.10 +0.06 33 0 340 0 DEC20 92.50 C 0.00 0.00 0.00 0.07 +0.05 33 0 143 0 DEC20 95.00 C 0.00 0.00 0.00 0.06 +0.05 34 0 0 0 DEC20 97.50 C 0.00 0.00 0.00 0.05 +0.04 34 0 69 0 DEC20 100.00 C 0.00 0.00 0.00 0.04 +0.03 35 0 105 0 MAR21 36.00 C 0.00 0.00 0.00 20.44 +0.30 31 0 0 0 MAR21 37.00 C 0.00 0.00 0.00 19.44 +0.30 29 0 0 0 MAR21 38.00 C 0.00 0.00 0.00 18.45 +0.30 30 0 0 0 MAR21 39.00 C 0.00 0.00 0.00 17.46 +0.29 29 0 0 0 MAR21 40.00 C 0.00 0.00 0.00 16.48 +0.29 29 0 0 0 MAR21 41.00 C 0.00 0.00 0.00 15.52 +0.30 29 0 0 0 MAR21 42.00 C 0.00 0.00 0.00 14.57 +0.28 29 0 0 0 MAR21 43.00 C 0.00 0.00 0.00 13.65 +0.29 29 0 0 0 MAR21 44.00 C 0.00 0.00 0.00 12.76 +0.29 29 0 0 0 MAR21 45.00 C 0.00 0.00 0.00 11.90 +0.30 29 0 8 0 MAR21 46.00 C 0.00 0.00 0.00 11.08 +0.29 29 0 3 0 MAR21 47.00 C 0.00 0.00 0.00 10.29 0.00 29 0 0 0 MAR21 48.00 C 9.87 9.87 9.87 9.83 +0.29 31 15 15 +15 MAR21 49.00 C 9.16 9.16 9.16 9.12 +0.31 30 15 15 +15 MAR21 50.00 C 0.00 0.00 0.00 8.31 +0.18 29 0 21 0 MAR21 52.50 C 0.00 0.00 0.00 6.88 +0.29 29 0 65 0 MAR21 55.00 C 0.00 0.00 0.00 5.56 +0.28 29 0 281 0 MAR21 57.50 C 4.61 4.61 4.61 4.44 +0.27 29 24 311 0 MAR21 60.00 C 0.00 0.00 0.00 3.57 +0.29 29 0 403 0 MAR21 62.50 C 3.00 3.00 3.00 2.86 +0.29 29 32 1,418 0 MAR21 65.00 C 0.00 0.00 0.00 2.28 +0.28 29 0 384 0 MAR21 67.50 C 0.00 0.00 0.00 1.79 +0.25 29 0 502 0 MAR21 70.00 C 1.51 1.51 1.51 1.41 +0.24 29 50 115 0 MAR21 72.50 C 0.00 0.00 0.00 1.12 +0.24 29 0 818 0 MAR21 75.00 C 0.00 0.00 0.00 0.87 +0.20 29 0 2,347 0 MAR21 77.50 C 0.00 0.00 0.00 0.68 +0.18 29 0 20 0 MAR21 80.00 C 0.75 0.75 0.75 0.54 +0.17 29 10 144 +10 MAR21 82.50 C 0.00 0.00 0.00 0.42 +0.14 30 0 132 0 MAR21 85.00 C 0.00 0.00 0.00 0.33 +0.13 30 0 130 0 MAR21 87.50 C 0.00 0.00 0.00 0.26 +0.11 30 0 30 0 MAR21 90.00 C 0.37 0.37 0.37 0.21 +0.10 30 50 180 0 MAR21 92.50 C 0.00 0.00 0.00 0.16 +0.08 30 0 50 0 JUN21 39.00 C 0.00 0.00 0.00 17.52 +0.30 29 0 0 0 JUN21 40.00 C 0.00 0.00 0.00 16.58 +0.29 29 0 0 0 JUN21 41.00 C 0.00 0.00 0.00 15.65 +0.29 29 0 0 0 JUN21 42.00 C 0.00 0.00 0.00 14.79 +0.30 29 0 0 0 JUN21 43.00 C 0.00 0.00 0.00 13.92 +0.29 29 0 0 0 JUN21 44.00 C 0.00 0.00 0.00 13.12 +0.29 29 0 0 0 JUN21 45.00 C 0.00 0.00 0.00 12.34 +0.29 29 0 8 0 JUN21 46.00 C 0.00 0.00 0.00 11.59 +0.30 29 0 0 0 JUN21 47.00 C 0.00 0.00 0.00 10.90 +0.25 29 0 0 0 JUN21 48.00 C 0.00 0.00 0.00 10.08 +0.13 28 0 0 0 JUN21 49.00 C 0.00 0.00 0.00 9.50 +0.10 28 0 0 0 JUN21 50.00 C 0.00 0.00 0.00 9.05 +0.27 29 0 31 0 JUN21 52.50 C 0.00 0.00 0.00 7.54 +0.25 28 0 80 0 JUN21 55.00 C 0.00 0.00 0.00 6.33 +0.35 28 0 46 0 JUN21 57.50 C 0.00 0.00 0.00 5.24 +0.33 28 0 32 0 JUN21 60.00 C 0.00 0.00 0.00 4.36 +0.32 28 0 259 0 JUN21 62.50 C 0.00 0.00 0.00 3.64 +0.35 28 0 126 0 JUN21 65.00 C 0.00 0.00 0.00 3.03 +0.31 29 0 188 0 JUN21 67.50 C 0.00 0.00 0.00 2.55 +0.31 29 0 17 0 JUN21 70.00 C 0.00 0.00 0.00 2.11 +0.31 29 0 207 0 JUN21 72.50 C 0.00 0.00 0.00 1.77 +0.36 29 0 119 0 JUN21 75.00 C 0.00 0.00 0.00 1.47 +0.37 29 0 36 0 JUN21 77.50 C 0.00 0.00 0.00 1.23 +0.37 30 0 49 0 JUN21 80.00 C 0.00 0.00 0.00 1.02 +0.36 30 0 102 0 JUN21 82.50 C 0.00 0.00 0.00 0.86 +0.36 30 0 200 0 JUN21 85.00 C 0.00 0.00 0.00 0.71 +0.33 30 0 0 0 JUN21 87.50 C 0.00 0.00 0.00 0.60 +0.32 30 0 0 0 TOTAL CALL 18,699 123,620 +9,367 JUL20 39.00 P 0.00 0.00 0.00 0.01 0.00 59 0 700 0 JUL20 40.00 P 0.00 0.00 0.00 0.01 0.00 55 0 695 0 JUL20 41.00 P 0.00 0.00 0.00 0.01 0.00 52 0 390 0 JUL20 42.00 P 0.00 0.00 0.00 0.01 0.00 48 0 50 0 JUL20 43.00 P 0.00 0.00 0.00 0.01 0.00 45 0 469 0 JUL20 44.00 P 0.00 0.00 0.00 0.01 0.00 41 0 223 0 JUL20 45.00 P 0.00 0.00 0.00 0.01 -0.01 38 0 495 0 JUL20 46.00 P 0.00 0.00 0.00 0.02 -0.01 38 0 371 0 JUL20 47.00 P 0.00 0.00 0.00 0.03 -0.02 36 0 266 0 JUL20 48.00 P 0.07 0.07 0.07 0.05 -0.02 35 10 481 0 JUL20 49.00 P 0.08 0.10 0.08 0.08 -0.03 34 11 2,014 0 JUL20 50.00 P 0.10 0.14 0.10 0.14 -0.03 34 9 1,436 +1 JUL20 52.50 P 0.35 0.39 0.28 0.42 -0.04 32 354 4,152 +221 JUL20 55.00 P 0.83 1.05 0.79 1.08 0.00 31 153 2,165 +18 JUL20 57.50 P 2.00 2.40 1.95 2.24 -0.20 30 32 3,007 +21 JUL20 60.00 P 3.75 3.75 3.75 4.08 -0.20 31 3 917 0 JUL20 62.50 P 0.00 0.00 0.00 6.45 +0.03 38 0 751 0 JUL20 65.00 P 8.75 8.75 8.75 8.75 -0.24 39 15 32 -6 JUL20 67.50 P 11.06 11.06 11.06 11.18 -0.25 42 15 55 +15 JUL20 70.00 P 0.00 0.00 0.00 13.73 -0.18 53 0 33 0 JUL20 72.50 P 0.00 0.00 0.00 16.12 -0.28 47 0 0 0 JUL20 75.00 P 0.00 0.00 0.00 18.61 -0.29 50 0 1 0 JUL20 77.50 P 0.00 0.00 0.00 21.11 -0.29 55 0 46 0 JUL20 80.00 P 0.00 0.00 0.00 23.60 -0.30 0 0 0 0 JUL20 82.50 P 0.00 0.00 0.00 26.10 -0.30 0 0 0 0 JUL20 85.00 P 0.00 0.00 0.00 28.60 -0.30 0 0 0 0 JUL20 87.50 P 0.00 0.00 0.00 31.10 -0.30 0 0 0 0 JUL20 90.00 P 0.00 0.00 0.00 33.60 -0.30 0 0 0 0 JUL20 92.50 P 0.00 0.00 0.00 36.10 -0.30 0 0 0 0 AUG20 39.00 P 0.00 0.00 0.00 0.01 0.00 36 0 193 0 AUG20 40.00 P 0.00 0.00 0.00 0.01 -0.01 33 0 680 0 AUG20 41.00 P 0.00 0.00 0.00 0.02 -0.01 34 0 100 0 AUG20 42.00 P 0.00 0.00 0.00 0.03 -0.01 33 0 30 0 AUG20 43.00 P 0.00 0.00 0.00 0.05 -0.01 33 0 135 0 AUG20 44.00 P 0.00 0.00 0.00 0.07 -0.02 32 0 351 0 AUG20 45.00 P 0.12 0.12 0.12 0.11 -0.02 31 60 105 +60 AUG20 46.00 P 0.00 0.00 0.00 0.17 -0.01 31 0 117 0 AUG20 47.00 P 0.00 0.00 0.00 0.23 -0.03 30 0 169 0 AUG20 48.00 P 0.28 0.28 0.28 0.33 -0.03 30 4 171 +4 AUG20 49.00 P 0.00 0.00 0.00 0.46 -0.03 30 0 492 0 AUG20 50.00 P 0.45 0.55 0.45 0.64 -0.02 30 33 1,257 +14 AUG20 52.50 P 0.92 1.11 0.90 1.28 -0.02 29 111 2,016 +42 AUG20 55.00 P 1.67 2.05 1.67 2.29 -0.03 27 58 933 +10 AUG20 57.50 P 3.38 3.38 3.38 3.71 -0.17 26 15 1,155 +15 AUG20 60.00 P 5.20 5.22 5.20 5.58 -0.19 25 75 654 +54 AUG20 62.50 P 0.00 0.00 0.00 7.68 -0.22 22 0 236 0 AUG20 65.00 P 0.00 0.00 0.00 9.94 -0.23 0 0 204 0 AUG20 67.50 P 0.00 0.00 0.00 12.26 -0.25 0 0 0 0 AUG20 70.00 P 14.04 14.04 14.04 14.64 -0.72 0 15 45 +15 AUG20 72.50 P 0.00 0.00 0.00 17.56 -0.28 32 0 21 0 AUG20 75.00 P 0.00 0.00 0.00 20.05 -0.28 34 0 1 0 AUG20 77.50 P 0.00 0.00 0.00 22.54 -0.29 35 0 3 0 AUG20 80.00 P 0.00 0.00 0.00 25.03 -0.29 35 0 84 0 AUG20 82.50 P 0.00 0.00 0.00 27.53 -0.29 39 0 0 0 AUG20 85.00 P 0.00 0.00 0.00 30.02 -0.30 28 0 0 0 AUG20 87.50 P 0.00 0.00 0.00 32.52 -0.30 40 0 0 0 AUG20 90.00 P 0.00 0.00 0.00 35.02 -0.29 45 0 0 0 AUG20 92.50 P 0.00 0.00 0.00 37.51 -0.30 0 0 0 0 SEP20 36.00 P 0.00 0.00 0.00 0.01 0.00 34 0 715 0 SEP20 37.00 P 0.06 0.06 0.06 0.01 -0.01 32 99 600 -99 SEP20 38.00 P 0.08 0.08 0.08 0.01 -0.02 30 92 320 0 SEP20 39.00 P 0.10 0.10 0.10 0.02 -0.03 30 66 439 -66 SEP20 40.00 P 0.11 0.11 0.11 0.04 -0.03 31 90 451 +90 SEP20 41.00 P 0.00 0.00 0.00 0.06 -0.04 31 0 150 0 SEP20 42.00 P 0.00 0.00 0.00 0.09 -0.05 30 0 381 0 SEP20 43.00 P 0.00 0.00 0.00 0.14 -0.05 31 0 271 0 SEP20 44.00 P 0.00 0.00 0.00 0.21 -0.05 31 0 271 0 SEP20 45.00 P 0.00 0.00 0.00 0.30 -0.04 31 0 194 0 SEP20 46.00 P 0.38 0.38 0.38 0.41 -0.04 31 5 406 -5 SEP20 47.00 P 0.00 0.00 0.00 0.55 -0.03 31 0 216 0 SEP20 48.00 P 0.61 0.68 0.61 0.72 -0.04 30 140 614 0 SEP20 49.00 P 0.73 0.78 0.73 0.93 -0.03 30 129 317 -111 SEP20 50.00 P 1.14 1.14 1.06 1.19 -0.01 30 181 2,104 +181 SEP20 52.50 P 1.66 1.95 1.66 2.05 +0.04 30 542 2,825 +303 SEP20 55.00 P 2.69 3.13 2.69 3.19 +0.08 30 197 8,928 +4 SEP20 57.50 P 4.25 4.25 4.25 4.65 +0.06 30 15 2,342 +15 SEP20 60.00 P 0.00 0.00 0.00 6.29 -0.06 29 0 1,650 0 SEP20 62.50 P 8.43 8.43 8.39 8.36 +0.04 30 300 1,305 +254 SEP20 65.00 P 10.30 10.30 10.30 10.51 +0.06 29 10 702 +3 SEP20 67.50 P 0.00 0.00 0.00 12.58 -0.13 21 0 331 0 SEP20 70.00 P 0.00 0.00 0.00 15.15 -0.33 28 0 121 0 SEP20 72.50 P 0.00 0.00 0.00 17.60 -0.31 29 0 79 0 SEP20 75.00 P 0.00 0.00 0.00 20.06 -0.31 28 0 68 0 SEP20 77.50 P 0.00 0.00 0.00 22.54 -0.31 28 0 16 0 SEP20 80.00 P 0.00 0.00 0.00 25.03 -0.30 28 0 78 0 SEP20 82.50 P 0.00 0.00 0.00 27.53 -0.30 31 0 160 0 SEP20 85.00 P 0.00 0.00 0.00 30.02 -0.30 24 0 1 0 SEP20 87.50 P 0.00 0.00 0.00 32.52 -0.30 32 0 0 0 SEP20 90.00 P 0.00 0.00 0.00 35.02 -0.29 36 0 0 0 SEP20 92.50 P 0.00 0.00 0.00 37.51 -0.30 0 0 0 0 SEP20 95.00 P 0.00 0.00 0.00 40.01 -0.30 33 0 12 0 SEP20 97.50 P 0.00 0.00 0.00 42.51 -0.29 39 0 43 0 SEP20 100.00 P 0.00 0.00 0.00 45.00 -0.30 0 0 0 0 OCT20 39.00 P 0.00 0.00 0.00 0.07 -0.04 31 0 0 0 OCT20 40.00 P 0.00 0.00 0.00 0.10 -0.05 31 0 0 0 OCT20 41.00 P 0.00 0.00 0.00 0.15 -0.04 31 0 0 0 OCT20 42.00 P 0.00 0.00 0.00 0.21 -0.05 31 0 40 0 OCT20 43.00 P 0.00 0.00 0.00 0.29 -0.05 31 0 30 0 OCT20 44.00 P 0.00 0.00 0.00 0.39 -0.03 31 0 0 0 OCT20 45.00 P 0.00 0.00 0.00 0.51 -0.03 31 0 26 0 OCT20 46.00 P 0.00 0.00 0.00 0.63 -0.05 30 0 50 0 OCT20 47.00 P 0.00 0.00 0.00 0.81 -0.05 30 0 50 0 OCT20 48.00 P 0.00 0.00 0.00 1.01 -0.04 30 0 135 0 OCT20 49.00 P 1.24 1.24 1.19 1.26 -0.03 30 240 240 +237 OCT20 50.00 P 1.21 1.42 1.21 1.54 -0.02 30 79 109 +79 OCT20 52.50 P 2.08 2.37 2.08 2.42 +0.01 29 50 42 +35 OCT20 55.00 P 3.19 3.55 3.07 3.56 +0.04 29 110 411 +105 OCT20 57.50 P 0.00 0.00 0.00 4.97 -0.03 28 0 15 0 OCT20 60.00 P 0.00 0.00 0.00 6.66 -0.04 28 0 241 0 OCT20 62.50 P 8.63 8.63 8.63 8.63 +0.01 29 15 15 +15 OCT20 65.00 P 10.73 10.73 10.73 10.73 +0.04 28 15 0 -15 OCT20 67.50 P 0.00 0.00 0.00 13.01 +0.10 29 0 15 0 OCT20 70.00 P 15.24 15.24 15.24 15.24 -0.36 27 15 15 +15 OCT20 72.50 P 0.00 0.00 0.00 17.77 -0.23 31 0 1 0 OCT20 75.00 P 0.00 0.00 0.00 20.19 -0.24 32 0 0 0 OCT20 77.50 P 0.00 0.00 0.00 22.63 -0.25 32 0 0 0 OCT20 80.00 P 0.00 0.00 0.00 25.09 -0.27 32 0 0 0 OCT20 82.50 P 0.00 0.00 0.00 27.56 -0.28 32 0 0 0 OCT20 85.00 P 0.00 0.00 0.00 30.04 -0.29 32 0 0 0 OCT20 87.50 P 0.00 0.00 0.00 32.53 -0.29 32 0 0 0 DEC20 36.00 P 0.00 0.00 0.00 0.07 0.00 30 0 360 0 DEC20 37.00 P 0.00 0.00 0.00 0.10 +0.01 30 0 175 0 DEC20 38.00 P 0.00 0.00 0.00 0.14 +0.01 30 0 32 0 DEC20 39.00 P 0.00 0.00 0.00 0.19 +0.01 30 0 78 0 DEC20 40.00 P 0.00 0.00 0.00 0.26 +0.02 30 0 64 0 DEC20 41.00 P 0.00 0.00 0.00 0.34 +0.02 30 0 110 0 DEC20 42.00 P 0.00 0.00 0.00 0.45 +0.03 30 0 202 0 DEC20 43.00 P 0.00 0.00 0.00 0.57 +0.03 30 0 282 0 DEC20 44.00 P 0.00 0.00 0.00 0.73 +0.04 30 0 150 0 DEC20 45.00 P 0.00 0.00 0.00 0.88 +0.03 29 0 406 0 DEC20 46.00 P 0.00 0.00 0.00 1.05 +0.03 29 0 499 0 DEC20 47.00 P 0.00 0.00 0.00 1.27 +0.04 29 0 160 0 DEC20 48.00 P 1.50 1.50 1.50 1.53 +0.04 29 1 297 +1 DEC20 49.00 P 0.00 0.00 0.00 1.82 +0.04 29 0 445 0 DEC20 50.00 P 2.06 2.06 2.06 2.15 +0.05 29 2 1,164 -2 DEC20 52.50 P 2.76 2.76 2.76 3.10 +0.04 28 1 2,488 0 DEC20 55.00 P 0.00 0.00 0.00 4.28 +0.01 28 0 676 0 DEC20 57.50 P 0.00 0.00 0.00 5.68 -0.01 28 0 1,256 0 DEC20 60.00 P 0.00 0.00 0.00 7.33 -0.01 28 0 1,819 0 DEC20 62.50 P 9.15 9.15 9.15 9.15 -0.01 27 15 501 +15 DEC20 65.00 P 11.17 11.17 11.17 11.17 +0.03 27 15 605 +15 DEC20 67.50 P 0.00 0.00 0.00 13.36 +0.06 28 0 147 0 DEC20 70.00 P 0.00 0.00 0.00 15.60 -0.26 28 0 70 0 DEC20 72.50 P 0.00 0.00 0.00 18.08 -0.10 31 0 67 0 DEC20 75.00 P 0.00 0.00 0.00 20.42 -0.13 31 0 21 0 DEC20 77.50 P 0.00 0.00 0.00 22.81 -0.16 31 0 60 0 DEC20 80.00 P 0.00 0.00 0.00 25.23 -0.18 32 0 31 0 DEC20 82.50 P 0.00 0.00 0.00 27.66 -0.21 32 0 0 0 DEC20 85.00 P 0.00 0.00 0.00 30.12 -0.23 32 0 84 0 DEC20 87.50 P 0.00 0.00 0.00 32.59 -0.24 33 0 89 0 DEC20 90.00 P 0.00 0.00 0.00 35.06 -0.26 32 0 0 0 DEC20 92.50 P 0.00 0.00 0.00 37.55 -0.26 33 0 0 0 DEC20 95.00 P 0.00 0.00 0.00 40.03 -0.28 33 0 0 0 DEC20 97.50 P 0.00 0.00 0.00 42.52 -0.28 33 0 0 0 DEC20 100.00 P 0.00 0.00 0.00 45.02 -0.28 35 0 0 0 MAR21 36.00 P 0.00 0.00 0.00 0.22 0.00 30 0 443 0 MAR21 37.00 P 0.00 0.00 0.00 0.29 0.00 30 0 200 0 MAR21 38.00 P 0.00 0.00 0.00 0.37 0.00 30 0 1 0 MAR21 39.00 P 0.00 0.00 0.00 0.46 0.00 29 0 2 0 MAR21 40.00 P 0.00 0.00 0.00 0.58 +0.01 29 0 8 0 MAR21 41.00 P 0.00 0.00 0.00 0.71 0.00 29 0 2 0 MAR21 42.00 P 0.00 0.00 0.00 0.87 +0.01 29 0 110 0 MAR21 43.00 P 0.00 0.00 0.00 1.02 +0.02 29 0 201 0 MAR21 44.00 P 0.00 0.00 0.00 1.18 +0.01 29 0 192 0 MAR21 45.00 P 0.00 0.00 0.00 1.38 0.00 28 0 163 0 MAR21 46.00 P 0.00 0.00 0.00 1.63 0.00 28 0 277 0 MAR21 47.00 P 0.00 0.00 0.00 1.89 0.00 28 0 160 0 MAR21 48.00 P 0.00 0.00 0.00 2.20 +0.01 28 0 177 0 MAR21 49.00 P 0.00 0.00 0.00 2.52 0.00 28 0 295 0 MAR21 50.00 P 0.00 0.00 0.00 2.86 -0.01 28 0 1,194 0 MAR21 52.50 P 3.51 3.80 3.45 3.87 -0.01 28 44 600 +14 MAR21 55.00 P 4.69 4.69 4.69 5.06 -0.03 27 30 609 +13 MAR21 57.50 P 0.00 0.00 0.00 6.43 -0.04 27 0 264 0 MAR21 60.00 P 0.00 0.00 0.00 8.04 -0.01 27 0 266 0 MAR21 62.50 P 0.00 0.00 0.00 10.02 +0.21 28 0 92 0 MAR21 65.00 P 0.00 0.00 0.00 11.82 +0.10 27 0 74 0 MAR21 67.50 P 0.00 0.00 0.00 13.86 +0.13 27 0 111 0 MAR21 70.00 P 0.00 0.00 0.00 16.00 -0.27 27 0 31 0 MAR21 72.50 P 0.00 0.00 0.00 18.42 -0.07 29 0 2 0 MAR21 75.00 P 0.00 0.00 0.00 20.69 -0.11 29 0 49 0 MAR21 77.50 P 0.00 0.00 0.00 23.01 -0.14 29 0 4 0 MAR21 80.00 P 0.00 0.00 0.00 25.38 -0.16 29 0 32 0 MAR21 82.50 P 0.00 0.00 0.00 27.78 -0.18 29 0 1 0 MAR21 85.00 P 0.00 0.00 0.00 30.21 -0.20 30 0 0 0 MAR21 87.50 P 0.00 0.00 0.00 32.65 -0.22 30 0 0 0 MAR21 90.00 P 0.00 0.00 0.00 35.11 -0.24 30 0 0 0 MAR21 92.50 P 0.00 0.00 0.00 37.58 -0.25 30 0 0 0 JUN21 39.00 P 0.00 0.00 0.00 0.76 -0.01 29 0 12 0 JUN21 40.00 P 0.00 0.00 0.00 0.92 -0.01 29 0 40 0 JUN21 41.00 P 0.00 0.00 0.00 1.09 -0.01 29 0 6 0 JUN21 42.00 P 0.00 0.00 0.00 1.31 -0.01 29 0 7 0 JUN21 43.00 P 0.00 0.00 0.00 1.53 0.00 29 0 37 0 JUN21 44.00 P 1.83 1.83 1.83 1.78 -0.01 29 50 152 +50 JUN21 45.00 P 0.00 0.00 0.00 2.06 -0.01 29 0 34 0 JUN21 46.00 P 0.00 0.00 0.00 2.35 0.00 29 0 13 0 JUN21 47.00 P 0.00 0.00 0.00 2.69 -0.01 29 0 7 0 JUN21 48.00 P 2.84 3.18 2.84 3.04 0.00 29 40 20 -20 JUN21 49.00 P 0.00 0.00 0.00 3.40 -0.03 29 0 601 0 JUN21 50.00 P 0.00 0.00 0.00 3.78 +0.06 29 0 131 0 JUN21 52.50 P 0.00 0.00 0.00 4.90 +0.01 29 0 21 0 JUN21 55.00 P 0.00 0.00 0.00 6.19 -0.03 29 0 87 0 JUN21 57.50 P 0.00 0.00 0.00 7.69 -0.05 29 0 0 0 JUN21 60.00 P 0.00 0.00 0.00 9.13 -0.02 28 0 7 0 JUN21 62.50 P 11.25 11.25 11.25 11.30 +0.13 31 5 22 +5 JUN21 65.00 P 0.00 0.00 0.00 13.22 +0.12 31 0 34 0 JUN21 67.50 P 0.00 0.00 0.00 15.28 +0.14 32 0 4 0 JUN21 70.00 P 0.00 0.00 0.00 17.30 +0.53 32 0 0 0 JUN21 72.50 P 0.00 0.00 0.00 19.03 +0.13 30 0 0 0 JUN21 75.00 P 0.00 0.00 0.00 21.23 +0.12 30 0 0 0 JUN21 77.50 P 0.00 0.00 0.00 23.49 +0.10 30 0 0 0 JUN21 80.00 P 0.00 0.00 0.00 25.79 +0.08 30 0 23 0 JUN21 82.50 P 0.00 0.00 0.00 28.12 +0.03 30 0 0 0 JUN21 85.00 P 0.00 0.00 0.00 30.49 0.00 30 0 0 0 JUN21 87.50 P 0.00 0.00 0.00 32.89 -0.03 31 0 0 0 TOTAL PUT 3,566 74,602 +1,615 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 0.00 0 0 0 0 JUL20 3.40 C 0.00 0.00 0.00 1.38 0.00 0 0 0 0 JUL20 3.50 C 0.00 0.00 0.00 1.28 0.00 0 0 0 0 JUL20 3.60 C 0.00 0.00 0.00 1.18 0.00 0 0 0 0 JUL20 3.70 C 0.00 0.00 0.00 1.08 0.00 0 0 0 0 JUL20 3.80 C 0.00 0.00 0.00 0.98 -0.01 0 0 0 0 JUL20 3.90 C 0.00 0.00 0.00 0.89 0.00 48 0 0 0 JUL20 4.00 C 0.00 0.00 0.00 0.79 0.00 43 0 0 0 JUL20 4.10 C 0.00 0.00 0.00 0.70 0.00 46 0 0 0 JUL20 4.20 C 0.00 0.00 0.00 0.61 0.00 45 0 150 0 JUL20 4.30 C 0.00 0.00 0.00 0.53 0.00 47 0 166 0 JUL20 4.40 C 0.00 0.00 0.00 0.45 0.00 46 0 171 0 JUL20 4.50 C 0.00 0.00 0.00 0.37 -0.01 44 0 464 0 JUL20 4.60 C 0.00 0.00 0.00 0.30 0.00 43 0 475 0 JUL20 4.70 C 0.25 0.25 0.25 0.25 0.00 45 66 515 +66 JUL20 4.80 C 0.19 0.19 0.18 0.20 0.00 45 450 668 -235 JUL20 4.90 C 0.15 0.15 0.14 0.16 0.00 46 185 636 +88 JUL20 5.00 C 0.14 0.14 0.11 0.13 +0.01 47 240 1,569 -94 JUL20 5.25 C 0.07 0.07 0.07 0.07 0.00 48 218 783 +148 JUL20 5.50 C 0.00 0.00 0.00 0.03 0.00 47 0 820 0 JUL20 5.75 C 0.00 0.00 0.00 0.02 0.00 51 0 205 0 JUL20 6.00 C 0.00 0.00 0.00 0.01 0.00 52 0 1,400 0 JUL20 6.25 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0 JUL20 6.50 C 0.00 0.00 0.00 0.01 0.00 67 0 10 0 JUL20 6.75 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0 JUL20 7.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0 JUL20 7.25 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0 JUL20 7.50 C 0.00 0.00 0.00 0.01 0.00 91 0 10 0 AUG20 3.30 C 0.00 0.00 0.00 1.49 0.00 50 0 0 0 AUG20 3.40 C 0.00 0.00 0.00 1.39 0.00 46 0 0 0 AUG20 3.50 C 0.00 0.00 0.00 1.29 0.00 43 0 0 0 AUG20 3.60 C 0.00 0.00 0.00 1.19 0.00 39 0 0 0 AUG20 3.70 C 0.00 0.00 0.00 1.10 0.00 43 0 0 0 AUG20 3.80 C 0.00 0.00 0.00 1.01 +0.01 44 0 0 0 AUG20 3.90 C 0.00 0.00 0.00 0.92 +0.01 44 0 0 0 AUG20 4.00 C 0.00 0.00 0.00 0.83 0.00 43 0 0 0 AUG20 4.10 C 0.00 0.00 0.00 0.75 +0.01 43 0 0 0 AUG20 4.20 C 0.00 0.00 0.00 0.67 +0.01 43 0 5 0 AUG20 4.30 C 0.00 0.00 0.00 0.59 0.00 42 0 30 0 AUG20 4.40 C 0.00 0.00 0.00 0.52 0.00 42 0 2,007 0 AUG20 4.50 C 0.00 0.00 0.00 0.46 +0.01 43 0 96 0 AUG20 4.60 C 0.40 0.40 0.40 0.40 +0.02 43 3 140 +3 AUG20 4.70 C 0.00 0.00 0.00 0.34 +0.01 42 0 503 0 AUG20 4.80 C 0.00 0.00 0.00 0.30 +0.02 43 0 575 0 AUG20 4.90 C 0.00 0.00 0.00 0.26 +0.02 44 0 123 0 AUG20 5.00 C 0.19 0.20 0.19 0.22 +0.02 43 5 301 -4 AUG20 5.25 C 0.15 0.15 0.15 0.14 0.00 43 30 487 0 AUG20 5.50 C 0.00 0.00 0.00 0.09 +0.01 43 0 1,050 0 AUG20 5.75 C 0.00 0.00 0.00 0.06 +0.01 45 0 109 0 AUG20 6.00 C 0.06 0.06 0.06 0.04 +0.01 46 30 40 +30 AUG20 6.25 C 0.00 0.00 0.00 0.02 0.00 44 0 0 0 AUG20 6.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0 AUG20 6.75 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0 AUG20 7.00 C 0.01 0.01 0.01 0.01 0.00 51 8 50 0 AUG20 7.25 C 0.00 0.00 0.00 0.01 0.00 55 0 180 0 SEP20 3.00 C 0.00 0.00 0.00 1.79 0.00 46 0 0 0 SEP20 3.10 C 0.00 0.00 0.00 1.69 0.00 43 0 0 0 SEP20 3.20 C 0.00 0.00 0.00 1.59 0.00 40 0 0 0 SEP20 3.30 C 0.00 0.00 0.00 1.49 0.00 37 0 0 0 SEP20 3.40 C 0.00 0.00 0.00 1.40 0.00 42 0 0 0 SEP20 3.50 C 0.00 0.00 0.00 1.30 0.00 39 0 0 0 SEP20 3.60 C 0.00 0.00 0.00 1.21 0.00 40 0 0 0 SEP20 3.70 C 0.00 0.00 0.00 1.12 0.00 40 0 0 0 SEP20 3.80 C 0.00 0.00 0.00 1.03 0.00 40 0 0 0 SEP20 3.90 C 0.00 0.00 0.00 0.95 +0.01 41 0 0 0 SEP20 4.00 C 0.00 0.00 0.00 0.86 0.00 39 0 0 0 SEP20 4.10 C 0.00 0.00 0.00 0.79 +0.01 40 0 0 0 SEP20 4.20 C 0.00 0.00 0.00 0.71 0.00 40 0 0 0 SEP20 4.30 C 0.00 0.00 0.00 0.64 0.00 40 0 0 0 SEP20 4.40 C 0.00 0.00 0.00 0.58 +0.01 40 0 0 0 SEP20 4.50 C 0.00 0.00 0.00 0.52 +0.01 40 0 2 0 SEP20 4.60 C 0.00 0.00 0.00 0.46 +0.02 40 0 3 0 SEP20 4.70 C 0.00 0.00 0.00 0.41 +0.02 40 0 0 0 SEP20 4.80 C 0.35 0.35 0.35 0.36 +0.02 40 102 105 +102 SEP20 4.90 C 0.00 0.00 0.00 0.32 +0.02 40 0 0 0 SEP20 5.00 C 0.00 0.00 0.00 0.28 +0.02 40 0 65 0 SEP20 5.25 C 0.20 0.20 0.20 0.20 +0.01 41 248 293 +218 SEP20 5.50 C 0.15 0.15 0.14 0.14 +0.01 41 558 884 +384 SEP20 5.75 C 0.11 0.12 0.10 0.10 +0.01 41 308 1,133 +133 SEP20 6.00 C 0.08 0.08 0.08 0.06 0.00 40 60 1,160 +60 SEP20 6.25 C 0.00 0.00 0.00 0.04 0.00 40 0 0 0 SEP20 6.50 C 0.05 0.05 0.05 0.03 0.00 42 10 794 +10 SEP20 6.75 C 0.00 0.00 0.00 0.02 0.00 42 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 46 0 0 0 SEP20 7.75 C 0.00 0.00 0.00 0.01 0.00 49 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 54 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 59 0 30 0 SEP20 9.00 C 0.00 0.00 0.00 0.01 0.00 61 0 1,200 0 SEP20 9.25 C 0.00 0.00 0.00 0.01 0.00 63 0 1 0 SEP20 9.50 C 0.00 0.00 0.00 0.01 0.00 65 0 30 0 SEP20 9.75 C 0.00 0.00 0.00 0.01 0.00 67 0 30 0 SEP20 10.00 C 0.00 0.00 0.00 0.01 0.00 69 0 126 0 SEP20 10.50 C 0.00 0.00 0.00 0.01 0.00 73 0 1 0 SEP20 11.00 C 0.00 0.00 0.00 0.01 0.00 76 0 1 0 SEP20 11.50 C 0.00 0.00 0.00 0.01 0.00 80 0 1 0 SEP20 12.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0 OCT20 3.30 C 0.00 0.00 0.00 1.50 0.00 37 0 0 0 OCT20 3.40 C 0.00 0.00 0.00 1.41 0.00 39 0 0 0 OCT20 3.50 C 0.00 0.00 0.00 1.32 0.00 40 0 0 0 OCT20 3.60 C 0.00 0.00 0.00 1.23 0.00 39 0 0 0 OCT20 3.70 C 0.00 0.00 0.00 1.14 0.00 39 0 0 0 OCT20 3.80 C 0.00 0.00 0.00 1.06 +0.01 39 0 0 0 OCT20 3.90 C 0.00 0.00 0.00 0.98 +0.01 40 0 0 0 OCT20 4.00 C 0.00 0.00 0.00 0.90 +0.01 39 0 0 0 OCT20 4.10 C 0.00 0.00 0.00 0.82 0.00 38 0 0 0 OCT20 4.20 C 0.00 0.00 0.00 0.75 0.00 39 0 0 0 OCT20 4.30 C 0.00 0.00 0.00 0.69 +0.01 39 0 30 0 OCT20 4.40 C 0.00 0.00 0.00 0.62 0.00 39 0 0 0 OCT20 4.50 C 0.00 0.00 0.00 0.56 0.00 38 0 0 0 OCT20 4.60 C 0.00 0.00 0.00 0.51 +0.02 39 0 0 0 OCT20 4.70 C 0.00 0.00 0.00 0.45 0.00 38 0 0 0 OCT20 4.80 C 0.00 0.00 0.00 0.41 +0.02 39 0 0 0 OCT20 4.90 C 0.00 0.00 0.00 0.37 +0.02 39 0 0 0 OCT20 5.00 C 0.00 0.00 0.00 0.33 +0.02 39 0 13 0 OCT20 5.25 C 0.00 0.00 0.00 0.25 +0.02 40 0 10 0 OCT20 5.50 C 0.00 0.00 0.00 0.18 +0.01 39 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 0.10 +0.01 40 0 0 0 OCT20 6.25 C 0.00 0.00 0.00 0.07 0.00 40 0 0 0 OCT20 6.50 C 0.00 0.00 0.00 0.05 0.00 40 0 0 0 OCT20 6.75 C 0.06 0.06 0.06 0.04 +0.01 41 48 48 +48 OCT20 7.00 C 0.00 0.00 0.00 0.03 +0.01 42 0 0 0 DEC20 3.00 C 0.00 0.00 0.00 1.81 +0.01 40 0 0 0 DEC20 3.10 C 0.00 0.00 0.00 1.71 0.00 37 0 0 0 DEC20 3.20 C 0.00 0.00 0.00 1.62 0.00 38 0 0 0 DEC20 3.30 C 0.00 0.00 0.00 1.53 +0.01 38 0 0 0 DEC20 3.40 C 0.00 0.00 0.00 1.44 +0.01 38 0 0 0 DEC20 3.50 C 0.00 0.00 0.00 1.35 0.00 37 0 0 0 DEC20 3.60 C 0.00 0.00 0.00 1.27 +0.01 38 0 0 0 DEC20 3.70 C 0.00 0.00 0.00 1.19 +0.01 38 0 0 0 DEC20 3.80 C 0.00 0.00 0.00 1.11 +0.01 38 0 0 0 DEC20 3.90 C 0.00 0.00 0.00 1.03 +0.01 37 0 30 0 DEC20 4.00 C 0.00 0.00 0.00 0.96 +0.01 38 0 31 0 DEC20 4.10 C 0.00 0.00 0.00 0.89 +0.01 38 0 0 0 DEC20 4.20 C 0.00 0.00 0.00 0.82 +0.01 37 0 0 0 DEC20 4.30 C 0.00 0.00 0.00 0.76 +0.01 37 0 0 0 DEC20 4.40 C 0.00 0.00 0.00 0.70 +0.01 37 0 30 0 DEC20 4.50 C 0.00 0.00 0.00 0.65 +0.02 38 0 71 0 DEC20 4.60 C 0.00 0.00 0.00 0.59 +0.01 37 0 0 0 DEC20 4.70 C 0.00 0.00 0.00 0.54 +0.01 37 0 135 0 DEC20 4.80 C 0.48 0.48 0.48 0.50 +0.03 38 30 90 +30 DEC20 4.90 C 0.00 0.00 0.00 0.45 +0.02 37 0 30 0 DEC20 5.00 C 0.00 0.00 0.00 0.41 +0.02 37 0 79 0 DEC20 5.25 C 0.00 0.00 0.00 0.33 +0.02 38 0 212 0 DEC20 5.50 C 0.24 0.26 0.24 0.26 +0.02 38 68 96 0 DEC20 5.75 C 0.00 0.00 0.00 0.21 +0.02 39 0 112 0 DEC20 6.00 C 0.00 0.00 0.00 0.15 0.00 37 0 79 0 DEC20 6.25 C 0.00 0.00 0.00 0.12 +0.01 38 0 23 0 DEC20 6.50 C 0.00 0.00 0.00 0.09 +0.01 38 0 0 0 DEC20 6.75 C 0.00 0.00 0.00 0.07 +0.01 38 0 3 0 DEC20 7.00 C 0.00 0.00 0.00 0.05 0.00 37 0 19 0 DEC20 7.25 C 0.00 0.00 0.00 0.04 +0.01 38 0 36 0 DEC20 7.50 C 0.00 0.00 0.00 0.03 +0.01 38 0 34 0 DEC20 7.75 C 0.00 0.00 0.00 0.02 +0.01 37 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 37 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 0.00 36 0 0 0 MAR21 3.10 C 0.00 0.00 0.00 1.74 0.00 36 0 0 0 MAR21 3.20 C 0.00 0.00 0.00 1.65 0.00 36 0 0 0 MAR21 3.30 C 0.00 0.00 0.00 1.57 0.00 37 0 0 0 MAR21 3.40 C 0.00 0.00 0.00 1.48 0.00 36 0 0 0 MAR21 3.50 C 0.00 0.00 0.00 1.40 0.00 36 0 0 0 MAR21 3.60 C 0.00 0.00 0.00 1.32 0.00 36 0 0 0 MAR21 3.70 C 0.00 0.00 0.00 1.25 0.00 37 0 0 0 MAR21 3.80 C 0.00 0.00 0.00 1.17 0.00 36 0 0 0 MAR21 3.90 C 0.00 0.00 0.00 1.10 0.00 36 0 0 0 MAR21 4.00 C 0.00 0.00 0.00 1.04 +0.01 37 0 0 0 MAR21 4.10 C 0.00 0.00 0.00 0.97 0.00 36 0 0 0 MAR21 4.20 C 0.00 0.00 0.00 0.91 0.00 36 0 0 0 MAR21 4.30 C 0.00 0.00 0.00 0.85 0.00 36 0 0 0 MAR21 4.40 C 0.00 0.00 0.00 0.79 0.00 36 0 30 0 MAR21 4.50 C 0.00 0.00 0.00 0.74 0.00 36 0 1 0 MAR21 4.60 C 0.00 0.00 0.00 0.69 0.00 36 0 12 0 MAR21 4.70 C 0.00 0.00 0.00 0.64 +0.01 36 0 0 0 MAR21 4.80 C 0.00 0.00 0.00 0.60 +0.01 36 0 123 0 MAR21 4.90 C 0.00 0.00 0.00 0.56 +0.02 37 0 5 0 MAR21 5.00 C 0.00 0.00 0.00 0.52 +0.02 37 0 75 0 MAR21 5.25 C 0.00 0.00 0.00 0.41 0.00 35 0 0 0 MAR21 5.50 C 0.00 0.00 0.00 0.36 +0.02 37 0 36 0 MAR21 5.75 C 0.00 0.00 0.00 0.30 +0.02 37 0 31 0 MAR21 6.00 C 0.00 0.00 0.00 0.23 0.00 36 0 35 0 MAR21 6.25 C 0.00 0.00 0.00 0.19 0.00 36 0 31 0 MAR21 6.50 C 0.00 0.00 0.00 0.15 0.00 36 0 30 0 MAR21 6.75 C 0.00 0.00 0.00 0.12 0.00 36 0 0 0 MAR21 7.00 C 0.00 0.00 0.00 0.10 0.00 36 0 5 0 MAR21 7.25 C 0.00 0.00 0.00 0.08 0.00 36 0 0 0 MAR21 7.50 C 0.00 0.00 0.00 0.07 +0.01 37 0 0 0 MAR21 7.75 C 0.00 0.00 0.00 0.05 0.00 36 0 0 0 MAR21 8.00 C 0.00 0.00 0.00 0.04 0.00 36 0 0 0 MAR21 8.25 C 0.00 0.00 0.00 0.03 0.00 36 0 0 0 MAR21 8.50 C 0.00 0.00 0.00 0.02 0.00 35 0 0 0 JUN21 3.30 C 0.00 0.00 0.00 1.58 0.00 35 0 0 0 JUN21 3.40 C 0.00 0.00 0.00 1.50 0.00 35 0 0 0 JUN21 3.50 C 0.00 0.00 0.00 1.42 0.00 35 0 0 0 JUN21 3.60 C 0.00 0.00 0.00 1.34 -0.01 35 0 0 0 JUN21 3.70 C 0.00 0.00 0.00 1.27 0.00 35 0 0 0 JUN21 3.80 C 0.00 0.00 0.00 1.20 0.00 35 0 0 0 JUN21 3.90 C 0.00 0.00 0.00 1.13 -0.01 35 0 0 0 JUN21 4.00 C 0.00 0.00 0.00 1.06 -0.01 35 0 0 0 JUN21 4.10 C 0.00 0.00 0.00 1.00 -0.01 35 0 0 0 JUN21 4.20 C 0.00 0.00 0.00 0.94 -0.01 35 0 30 0 JUN21 4.30 C 0.00 0.00 0.00 0.88 -0.01 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 0.00 0.00 0.00 0.72 -0.01 35 0 45 0 JUN21 4.70 C 0.00 0.00 0.00 0.69 +0.02 36 0 8 0 JUN21 4.80 C 0.00 0.00 0.00 0.65 0.00 36 0 9 0 JUN21 4.90 C 0.00 0.00 0.00 0.61 +0.02 36 0 0 0 JUN21 5.00 C 0.00 0.00 0.00 0.57 +0.02 36 0 0 0 JUN21 5.25 C 0.00 0.00 0.00 0.48 +0.02 36 0 0 0 JUN21 5.50 C 0.00 0.00 0.00 0.40 0.00 36 0 0 0 JUN21 5.75 C 0.00 0.00 0.00 0.32 -0.01 35 0 0 0 JUN21 6.00 C 0.00 0.00 0.00 0.27 -0.01 35 0 0 0 JUN21 6.25 C 0.00 0.00 0.00 0.22 -0.01 35 0 0 0 JUN21 6.50 C 0.00 0.00 0.00 0.19 0.00 35 0 0 0 JUN21 6.75 C 0.00 0.00 0.00 0.15 -0.01 35 0 0 0 JUN21 7.00 C 0.00 0.00 0.00 0.13 0.00 35 0 0 0 TOTAL CALL 2,667 21,794 +987 JUL20 3.30 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0 JUL20 3.40 P 0.00 0.00 0.00 0.01 0.00 78 0 600 0 JUL20 3.50 P 0.00 0.00 0.00 0.01 0.00 72 0 45 0 JUL20 3.60 P 0.01 0.01 0.01 0.01 0.00 66 20 109 +20 JUL20 3.70 P 0.00 0.00 0.00 0.01 0.00 61 0 4 0 JUL20 3.80 P 0.00 0.00 0.00 0.01 0.00 55 0 107 0 JUL20 3.90 P 0.00 0.00 0.00 0.01 0.00 50 0 21 0 JUL20 4.00 P 0.00 0.00 0.00 0.01 0.00 45 0 90 0 JUL20 4.10 P 0.00 0.00 0.00 0.02 0.00 47 0 23 0 JUL20 4.20 P 0.00 0.00 0.00 0.03 -0.01 46 0 104 0 JUL20 4.30 P 0.00 0.00 0.00 0.05 0.00 47 0 359 0 JUL20 4.40 P 0.00 0.00 0.00 0.07 0.00 47 0 404 0 JUL20 4.50 P 0.09 0.09 0.09 0.09 -0.01 45 1 146 -1 JUL20 4.60 P 0.13 0.13 0.13 0.12 -0.02 44 97 321 +97 JUL20 4.70 P 0.15 0.15 0.15 0.17 0.00 45 10 230 +10 JUL20 4.80 P 0.00 0.00 0.00 0.22 -0.01 45 0 216 0 JUL20 4.90 P 0.00 0.00 0.00 0.28 -0.01 46 0 413 0 JUL20 5.00 P 0.00 0.00 0.00 0.34 0.00 45 0 0 0 JUL20 5.25 P 0.00 0.00 0.00 0.53 0.00 46 0 0 0 JUL20 5.50 P 0.00 0.00 0.00 0.75 0.00 48 0 0 0 JUL20 5.75 P 0.00 0.00 0.00 0.98 0.00 46 0 0 0 JUL20 6.00 P 0.00 0.00 0.00 1.22 0.00 0 0 0 0 JUL20 6.25 P 0.00 0.00 0.00 1.47 0.00 0 0 0 0 JUL20 6.50 P 0.00 0.00 0.00 1.72 0.00 0 0 0 0 JUL20 6.75 P 0.00 0.00 0.00 1.97 0.00 0 0 160 0 JUL20 7.00 P 0.00 0.00 0.00 2.22 0.00 0 0 0 0 JUL20 7.25 P 0.00 0.00 0.00 2.47 0.00 0 0 0 0 JUL20 7.50 P 0.00 0.00 0.00 2.72 0.00 0 0 0 0 AUG20 3.30 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0 AUG20 3.40 P 0.00 0.00 0.00 0.01 0.00 50 0 26 0 AUG20 3.50 P 0.00 0.00 0.00 0.01 0.00 47 0 5 0 AUG20 3.60 P 0.00 0.00 0.00 0.01 0.00 43 0 97 0 AUG20 3.70 P 0.00 0.00 0.00 0.02 +0.01 45 0 0 0 AUG20 3.80 P 0.03 0.03 0.03 0.03 +0.01 46 20 150 +20 AUG20 3.90 P 0.00 0.00 0.00 0.04 +0.01 45 0 105 0 AUG20 4.00 P 0.00 0.00 0.00 0.05 0.00 44 0 92 0 AUG20 4.10 P 0.00 0.00 0.00 0.07 +0.01 44 0 306 0 AUG20 4.20 P 0.00 0.00 0.00 0.09 +0.01 44 0 1 0 AUG20 4.30 P 0.00 0.00 0.00 0.11 0.00 43 0 209 0 AUG20 4.40 P 0.00 0.00 0.00 0.14 0.00 43 0 2,089 0 AUG20 4.50 P 0.00 0.00 0.00 0.18 +0.01 44 0 87 0 AUG20 4.60 P 0.00 0.00 0.00 0.22 +0.01 43 0 0 0 AUG20 4.70 P 0.00 0.00 0.00 0.26 0.00 42 0 5 0 AUG20 4.80 P 0.00 0.00 0.00 0.31 0.00 42 0 40 0 AUG20 4.90 P 0.00 0.00 0.00 0.37 0.00 43 0 18 0 AUG20 5.00 P 0.43 0.43 0.43 0.44 +0.02 44 30 30 +30 AUG20 5.25 P 0.00 0.00 0.00 0.60 +0.01 42 0 0 0 AUG20 5.50 P 0.00 0.00 0.00 0.80 +0.01 42 0 3 0 AUG20 5.75 P 0.00 0.00 0.00 1.02 +0.01 43 0 0 0 AUG20 6.00 P 0.00 0.00 0.00 1.25 +0.01 44 0 0 0 AUG20 6.25 P 0.00 0.00 0.00 1.48 0.00 41 0 0 0 AUG20 6.50 P 0.00 0.00 0.00 1.73 +0.01 46 0 0 0 AUG20 6.75 P 0.00 0.00 0.00 1.97 0.00 0 0 0 0 AUG20 7.00 P 0.00 0.00 0.00 2.22 0.00 0 0 0 0 AUG20 7.25 P 0.00 0.00 0.00 2.47 0.00 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 48 0 0 0 SEP20 3.20 P 0.00 0.00 0.00 0.01 0.00 45 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 0.02 0.00 42 0 2 0 SEP20 3.60 P 0.00 0.00 0.00 0.03 0.00 42 0 130 0 SEP20 3.70 P 0.00 0.00 0.00 0.04 0.00 42 0 0 0 SEP20 3.80 P 0.00 0.00 0.00 0.05 0.00 41 0 116 0 SEP20 3.90 P 0.00 0.00 0.00 0.06 0.00 40 0 20 0 SEP20 4.00 P 0.00 0.00 0.00 0.08 0.00 40 0 400 0 SEP20 4.10 P 0.00 0.00 0.00 0.10 0.00 40 0 30 0 SEP20 4.20 P 0.00 0.00 0.00 0.13 0.00 41 0 0 0 SEP20 4.30 P 0.00 0.00 0.00 0.16 0.00 40 0 259 0 SEP20 4.40 P 0.00 0.00 0.00 0.19 0.00 40 0 135 0 SEP20 4.50 P 0.00 0.00 0.00 0.23 0.00 40 0 0 0 SEP20 4.60 P 0.00 0.00 0.00 0.27 0.00 40 0 0 0 SEP20 4.70 P 0.00 0.00 0.00 0.32 0.00 40 0 10 0 SEP20 4.80 P 0.00 0.00 0.00 0.37 -0.01 40 0 0 0 SEP20 4.90 P 0.00 0.00 0.00 0.43 -0.01 40 0 0 0 SEP20 5.00 P 0.00 0.00 0.00 0.50 0.00 41 0 90 0 SEP20 5.25 P 0.00 0.00 0.00 0.66 +0.01 40 0 0 0 SEP20 5.50 P 0.00 0.00 0.00 0.85 +0.01 40 0 50 0 SEP20 5.75 P 0.00 0.00 0.00 1.05 0.00 39 0 0 0 SEP20 6.00 P 0.00 0.00 0.00 1.27 0.00 40 0 1 0 SEP20 6.25 P 0.00 0.00 0.00 1.50 0.00 40 0 0 0 SEP20 6.50 P 0.00 0.00 0.00 1.74 0.00 41 0 33 0 SEP20 6.75 P 0.00 0.00 0.00 1.98 0.00 40 0 0 0 SEP20 7.00 P 0.00 0.00 0.00 2.22 0.00 0 0 54 0 SEP20 7.25 P 0.00 0.00 0.00 2.47 0.00 0 0 0 0 SEP20 7.50 P 0.00 0.00 0.00 2.72 0.00 0 0 0 0 SEP20 7.75 P 0.00 0.00 0.00 2.97 0.00 0 0 0 0 SEP20 8.00 P 0.00 0.00 0.00 3.22 0.00 0 0 0 0 SEP20 8.25 P 0.00 0.00 0.00 3.47 0.00 0 0 0 0 SEP20 8.50 P 0.00 0.00 0.00 3.72 0.00 0 0 0 0 SEP20 8.75 P 0.00 0.00 0.00 3.97 0.00 0 0 0 0 SEP20 9.00 P 0.00 0.00 0.00 4.22 0.00 0 0 0 0 SEP20 9.25 P 0.00 0.00 0.00 4.47 0.00 0 0 0 0 SEP20 9.50 P 0.00 0.00 0.00 4.72 0.00 0 0 0 0 SEP20 9.75 P 0.00 0.00 0.00 4.97 0.00 0 0 0 0 SEP20 10.00 P 0.00 0.00 0.00 5.22 0.00 0 0 0 0 SEP20 10.50 P 0.00 0.00 0.00 5.72 0.00 0 0 0 0 SEP20 11.00 P 0.00 0.00 0.00 6.22 0.00 0 0 0 0 SEP20 11.50 P 0.00 0.00 0.00 6.72 0.00 0 0 0 0 SEP20 12.00 P 0.00 0.00 0.00 7.22 0.00 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 0.00 38 0 0 0 OCT20 3.50 P 0.00 0.00 0.00 0.03 0.00 39 0 0 0 OCT20 3.60 P 0.00 0.00 0.00 0.05 +0.01 41 0 0 0 OCT20 3.70 P 0.00 0.00 0.00 0.06 0.00 40 0 0 0 OCT20 3.80 P 0.00 0.00 0.00 0.07 0.00 39 0 0 0 OCT20 3.90 P 0.00 0.00 0.00 0.09 0.00 39 0 0 0 OCT20 4.00 P 0.11 0.11 0.11 0.11 0.00 39 20 20 +20 OCT20 4.10 P 0.00 0.00 0.00 0.14 0.00 40 0 0 0 OCT20 4.20 P 0.00 0.00 0.00 0.17 +0.01 40 0 0 0 OCT20 4.30 P 0.00 0.00 0.00 0.20 0.00 39 0 0 0 OCT20 4.40 P 0.00 0.00 0.00 0.23 -0.01 39 0 0 0 OCT20 4.50 P 0.00 0.00 0.00 0.27 -0.01 38 0 0 0 OCT20 4.60 P 0.00 0.00 0.00 0.31 -0.01 38 0 0 0 OCT20 4.70 P 0.00 0.00 0.00 0.36 -0.01 38 0 0 0 OCT20 4.80 P 0.00 0.00 0.00 0.42 -0.01 39 0 0 0 OCT20 4.90 P 0.46 0.46 0.46 0.47 -0.01 38 30 35 +30 OCT20 5.00 P 0.00 0.00 0.00 0.55 +0.01 40 0 0 0 OCT20 5.25 P 0.00 0.00 0.00 0.70 0.00 39 0 0 0 OCT20 5.50 P 0.00 0.00 0.00 0.89 +0.01 39 0 0 0 OCT20 5.75 P 0.00 0.00 0.00 1.09 +0.01 39 0 0 0 OCT20 6.00 P 0.00 0.00 0.00 1.30 0.00 39 0 0 0 OCT20 6.25 P 0.00 0.00 0.00 1.52 0.00 38 0 0 0 OCT20 6.50 P 0.00 0.00 0.00 1.75 0.00 38 0 0 0 OCT20 6.75 P 0.00 0.00 0.00 1.99 0.00 39 0 0 0 OCT20 7.00 P 0.00 0.00 0.00 2.23 0.00 38 0 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 0.02 +0.01 38 0 0 0 DEC20 3.20 P 0.00 0.00 0.00 0.03 +0.01 38 0 0 0 DEC20 3.30 P 0.00 0.00 0.00 0.04 +0.01 39 0 0 0 DEC20 3.40 P 0.00 0.00 0.00 0.05 +0.01 38 0 0 0 DEC20 3.50 P 0.00 0.00 0.00 0.06 +0.01 38 0 0 0 DEC20 3.60 P 0.00 0.00 0.00 0.08 +0.01 38 0 10 0 DEC20 3.70 P 0.00 0.00 0.00 0.09 0.00 37 0 0 0 DEC20 3.80 P 0.00 0.00 0.00 0.12 +0.01 38 0 30 0 DEC20 3.90 P 0.00 0.00 0.00 0.14 +0.01 38 0 0 0 DEC20 4.00 P 0.00 0.00 0.00 0.17 +0.01 38 0 0 0 DEC20 4.10 P 0.00 0.00 0.00 0.20 +0.02 38 0 0 0 DEC20 4.20 P 0.00 0.00 0.00 0.23 0.00 37 0 0 0 DEC20 4.30 P 0.00 0.00 0.00 0.27 +0.01 38 0 0 0 DEC20 4.40 P 0.00 0.00 0.00 0.31 +0.01 38 0 10 0 DEC20 4.50 P 0.00 0.00 0.00 0.35 0.00 37 0 40 0 DEC20 4.60 P 0.38 0.38 0.38 0.39 -0.01 37 30 30 +30 DEC20 4.70 P 0.00 0.00 0.00 0.44 -0.01 37 0 50 0 DEC20 4.80 P 0.00 0.00 0.00 0.50 0.00 37 0 52 0 DEC20 4.90 P 0.00 0.00 0.00 0.55 0.00 37 0 80 0 DEC20 5.00 P 0.00 0.00 0.00 0.62 +0.02 38 0 132 0 DEC20 5.25 P 0.00 0.00 0.00 0.78 +0.01 37 0 129 0 DEC20 5.50 P 0.00 0.00 0.00 0.96 +0.01 38 0 100 0 DEC20 5.75 P 0.00 0.00 0.00 1.15 +0.01 37 0 62 0 DEC20 6.00 P 0.00 0.00 0.00 1.36 +0.01 38 0 102 0 DEC20 6.25 P 0.00 0.00 0.00 1.57 +0.01 38 0 12 0 DEC20 6.50 P 0.00 0.00 0.00 1.79 +0.01 37 0 0 0 DEC20 6.75 P 0.00 0.00 0.00 2.02 +0.01 37 0 1 0 DEC20 7.00 P 0.00 0.00 0.00 2.26 +0.01 39 0 5 0 DEC20 7.25 P 0.00 0.00 0.00 2.49 0.00 37 0 3 0 DEC20 7.50 P 0.00 0.00 0.00 2.73 0.00 36 0 0 0 DEC20 7.75 P 0.00 0.00 0.00 2.98 0.00 38 0 0 0 DEC20 8.00 P 0.00 0.00 0.00 3.22 0.00 0 0 0 0 DEC20 8.25 P 0.00 0.00 0.00 3.47 0.00 0 0 0 0 DEC20 8.50 P 0.00 0.00 0.00 3.72 0.00 0 0 0 0 DEC20 8.75 P 0.00 0.00 0.00 3.97 0.00 0 0 0 0 DEC20 9.00 P 0.00 0.00 0.00 4.22 0.00 0 0 0 0 DEC20 9.25 P 0.00 0.00 0.00 4.47 0.00 0 0 0 0 DEC20 9.50 P 0.00 0.00 0.00 4.72 0.00 0 0 0 0 MAR21 3.00 P 0.00 0.00 0.00 0.03 0.00 35 0 0 0 MAR21 3.10 P 0.00 0.00 0.00 0.04 0.00 36 0 0 0 MAR21 3.20 P 0.00 0.00 0.00 0.06 0.00 37 0 0 0 MAR21 3.30 P 0.00 0.00 0.00 0.07 0.00 37 0 0 0 MAR21 3.40 P 0.00 0.00 0.00 0.09 +0.01 37 0 30 0 MAR21 3.50 P 0.00 0.00 0.00 0.10 -0.01 36 0 0 0 MAR21 3.60 P 0.00 0.00 0.00 0.13 +0.01 37 0 0 0 MAR21 3.70 P 0.00 0.00 0.00 0.15 0.00 37 0 0 0 MAR21 3.80 P 0.00 0.00 0.00 0.18 +0.01 37 0 60 0 MAR21 3.90 P 0.00 0.00 0.00 0.20 0.00 36 0 0 0 MAR21 4.00 P 0.00 0.00 0.00 0.23 0.00 36 0 1 0 MAR21 4.10 P 0.00 0.00 0.00 0.28 +0.01 37 0 30 0 MAR21 4.20 P 0.00 0.00 0.00 0.31 +0.01 37 0 0 0 MAR21 4.30 P 0.00 0.00 0.00 0.35 -0.01 36 0 0 0 MAR21 4.40 P 0.00 0.00 0.00 0.40 0.00 37 0 0 0 MAR21 4.50 P 0.00 0.00 0.00 0.44 0.00 37 0 5 0 MAR21 4.60 P 0.00 0.00 0.00 0.49 0.00 36 0 60 0 MAR21 4.70 P 0.00 0.00 0.00 0.53 -0.01 36 0 5 0 MAR21 4.80 P 0.00 0.00 0.00 0.59 0.00 36 0 0 0 MAR21 4.90 P 0.00 0.00 0.00 0.65 0.00 36 0 60 0 MAR21 5.00 P 0.00 0.00 0.00 0.70 -0.01 36 0 71 0 MAR21 5.25 P 0.00 0.00 0.00 0.87 0.00 36 0 65 0 MAR21 5.50 P 0.00 0.00 0.00 1.05 +0.01 37 0 2 0 MAR21 5.75 P 0.00 0.00 0.00 1.23 0.00 36 0 3 0 MAR21 6.00 P 0.00 0.00 0.00 1.43 0.00 36 0 0 0 MAR21 6.25 P 0.00 0.00 0.00 1.63 0.00 36 0 0 0 MAR21 6.50 P 0.00 0.00 0.00 1.85 +0.01 37 0 0 0 MAR21 6.75 P 0.00 0.00 0.00 2.07 0.00 36 0 0 0 MAR21 7.00 P 0.00 0.00 0.00 2.29 0.00 36 0 0 0 MAR21 7.25 P 0.00 0.00 0.00 2.53 +0.01 37 0 0 0 MAR21 7.50 P 0.00 0.00 0.00 2.76 0.00 36 0 0 0 MAR21 7.75 P 0.00 0.00 0.00 3.00 0.00 37 0 0 0 MAR21 8.00 P 0.00 0.00 0.00 3.24 0.00 36 0 0 0 MAR21 8.25 P 0.00 0.00 0.00 3.48 0.00 36 0 0 0 MAR21 8.50 P 0.00 0.00 0.00 3.73 0.00 37 0 0 0 JUN21 3.30 P 0.00 0.00 0.00 0.12 0.00 35 0 0 0 JUN21 3.40 P 0.00 0.00 0.00 0.15 0.00 36 0 0 0 JUN21 3.50 P 0.00 0.00 0.00 0.17 0.00 35 0 30 0 JUN21 3.60 P 0.00 0.00 0.00 0.20 0.00 36 0 0 0 JUN21 3.70 P 0.00 0.00 0.00 0.22 -0.01 35 0 0 0 JUN21 3.80 P 0.00 0.00 0.00 0.26 -0.01 35 0 30 0 JUN21 3.90 P 0.00 0.00 0.00 0.29 -0.01 35 0 0 0 JUN21 4.00 P 0.00 0.00 0.00 0.33 -0.01 35 0 0 0 JUN21 4.10 P 0.00 0.00 0.00 0.37 -0.01 35 0 0 0 JUN21 4.20 P 0.00 0.00 0.00 0.43 +0.01 36 0 0 0 JUN21 4.30 P 0.00 0.00 0.00 0.46 0.00 35 0 0 0 JUN21 4.40 P 0.00 0.00 0.00 0.51 0.00 35 0 0 0 JUN21 4.50 P 0.52 0.52 0.52 0.55 -0.01 34 1 4 +1 JUN21 4.60 P 0.00 0.00 0.00 0.60 -0.01 34 0 23 0 JUN21 4.70 P 0.00 0.00 0.00 0.66 -0.02 34 0 0 0 JUN21 4.80 P 0.00 0.00 0.00 0.71 -0.04 34 0 0 0 JUN21 4.90 P 0.00 0.00 0.00 0.80 +0.02 35 0 0 0 JUN21 5.00 P 0.00 0.00 0.00 0.86 -0.01 35 0 0 0 JUN21 5.25 P 0.00 0.00 0.00 1.03 -0.01 35 0 0 0 JUN21 5.50 P 0.00 0.00 0.00 1.21 -0.01 35 0 20 0 JUN21 5.75 P 0.00 0.00 0.00 1.40 -0.01 35 0 0 0 JUN21 6.00 P 0.00 0.00 0.00 1.60 -0.01 35 0 51 0 JUN21 6.25 P 0.00 0.00 0.00 1.80 -0.01 35 0 42 0 JUN21 6.50 P 0.00 0.00 0.00 2.02 0.00 35 0 0 0 JUN21 6.75 P 0.00 0.00 0.00 2.24 0.00 36 0 0 0 JUN21 7.00 P 0.00 0.00 0.00 2.46 0.00 35 0 0 0 TOTAL PUT 259 10,015 +257 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$ 8.00 JUL20 4.90 C 0.00 0.00 0.00 3.10 -0.05 0 0 0 0 JUL20 5.00 C 0.00 0.00 0.00 3.00 -0.05 0 0 0 0 JUL20 5.25 C 0.00 0.00 0.00 2.75 -0.05 0 0 0 0 JUL20 5.50 C 0.00 0.00 0.00 2.50 -0.05 0 0 0 0 JUL20 5.75 C 0.00 0.00 0.00 2.25 -0.05 0 0 0 0 JUL20 6.00 C 0.00 0.00 0.00 2.00 -0.05 0 0 0 0 JUL20 6.25 C 0.00 0.00 0.00 1.75 -0.05 0 0 0 0 JUL20 6.50 C 0.00 0.00 0.00 1.50 -0.05 0 0 0 0 JUL20 6.75 C 0.00 0.00 0.00 1.26 -0.05 37 0 0 0 JUL20 7.00 C 0.00 0.00 0.00 1.02 -0.05 36 0 0 0 JUL20 7.25 C 0.00 0.00 0.00 0.79 -0.05 34 0 0 0 JUL20 7.50 C 0.00 0.00 0.00 0.58 -0.05 34 0 127 0 JUL20 7.75 C 0.00 0.00 0.00 0.41 -0.05 35 0 272 0 JUL20 8.00 C 0.00 0.00 0.00 0.27 -0.04 35 0 714 0 JUL20 8.25 C 0.19 0.21 0.18 0.16 -0.03 34 296 471 -144 JUL20 8.50 C 0.14 0.14 0.12 0.09 -0.03 34 125 582 +40 JUL20 8.75 C 0.00 0.00 0.00 0.05 -0.02 34 0 166 0 JUL20 9.00 C 0.00 0.00 0.00 0.03 -0.01 36 0 100 0 JUL20 9.25 C 0.00 0.00 0.00 0.02 0.00 38 0 120 0 JUL20 9.50 C 0.00 0.00 0.00 0.01 0.00 38 0 60 0 JUL20 9.75 C 0.00 0.00 0.00 0.01 0.00 43 0 60 0 JUL20 10.00 C 0.00 0.00 0.00 0.01 0.00 47 0 150 0 JUL20 10.50 C 0.00 0.00 0.00 0.01 0.00 56 0 74 0 JUL20 11.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0 AUG20 4.90 C 0.00 0.00 0.00 3.11 -0.05 57 0 0 0 AUG20 5.00 C 0.00 0.00 0.00 3.01 -0.05 55 0 0 0 AUG20 5.25 C 0.00 0.00 0.00 2.76 -0.05 49 0 0 0 AUG20 5.50 C 0.00 0.00 0.00 2.51 -0.05 44 0 0 0 AUG20 5.75 C 0.00 0.00 0.00 2.26 -0.05 39 0 0 0 AUG20 6.00 C 0.00 0.00 0.00 2.01 -0.05 34 0 0 0 AUG20 6.25 C 0.00 0.00 0.00 1.76 -0.05 30 0 0 0 AUG20 6.50 C 0.00 0.00 0.00 1.52 -0.05 31 0 0 0 AUG20 6.75 C 0.00 0.00 0.00 1.29 -0.05 33 0 0 0 AUG20 7.00 C 0.00 0.00 0.00 1.07 -0.04 33 0 0 0 AUG20 7.25 C 0.00 0.00 0.00 0.86 -0.04 32 0 122 0 AUG20 7.50 C 0.00 0.00 0.00 0.68 -0.04 32 0 5 0 AUG20 7.75 C 0.00 0.00 0.00 0.53 -0.04 33 0 117 0 AUG20 8.00 C 0.00 0.00 0.00 0.40 -0.03 33 0 182 0 AUG20 8.25 C 0.00 0.00 0.00 0.29 -0.02 33 0 275 0 AUG20 8.50 C 0.21 0.21 0.21 0.20 -0.02 32 45 535 +45 AUG20 8.75 C 0.00 0.00 0.00 0.14 -0.01 33 0 285 0 AUG20 9.00 C 0.10 0.10 0.10 0.09 -0.02 32 30 170 +30 AUG20 9.25 C 0.08 0.08 0.08 0.06 -0.01 32 30 30 +30 AUG20 9.50 C 0.00 0.00 0.00 0.04 0.00 33 0 112 0 AUG20 9.75 C 0.00 0.00 0.00 0.03 0.00 34 0 0 0 AUG20 10.00 C 0.00 0.00 0.00 0.02 0.00 34 0 254 0 AUG20 10.50 C 0.00 0.00 0.00 0.01 0.00 36 0 185 0 AUG20 11.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0 SEP20 4.90 C 0.00 0.00 0.00 3.11 -0.05 48 0 0 0 SEP20 5.00 C 0.00 0.00 0.00 3.01 -0.05 46 0 0 0 SEP20 5.25 C 0.00 0.00 0.00 2.76 -0.05 41 0 0 0 SEP20 5.50 C 0.00 0.00 0.00 2.51 -0.05 37 0 0 0 SEP20 5.75 C 0.00 0.00 0.00 2.26 -0.05 32 0 0 0 SEP20 6.00 C 0.00 0.00 0.00 2.01 -0.05 28 0 0 0 SEP20 6.25 C 0.00 0.00 0.00 1.77 -0.05 31 0 0 0 SEP20 6.50 C 0.00 0.00 0.00 1.53 -0.05 30 0 0 0 SEP20 6.75 C 0.00 0.00 0.00 1.30 -0.05 30 0 0 0 SEP20 7.00 C 0.00 0.00 0.00 1.09 -0.04 31 0 30 0 SEP20 7.25 C 0.00 0.00 0.00 0.89 -0.04 30 0 276 0 SEP20 7.50 C 0.00 0.00 0.00 0.73 -0.04 32 0 172 0 SEP20 7.75 C 0.64 0.64 0.64 0.58 -0.03 32 80 224 +80 SEP20 8.00 C 0.50 0.50 0.50 0.44 -0.03 31 110 158 +110 SEP20 8.25 C 0.00 0.00 0.00 0.33 -0.03 31 0 90 0 SEP20 8.50 C 0.00 0.00 0.00 0.25 -0.01 31 0 93 0 SEP20 8.75 C 0.00 0.00 0.00 0.18 -0.01 31 0 194 0 SEP20 9.00 C 0.15 0.15 0.15 0.13 -0.01 31 30 185 0 SEP20 9.25 C 0.00 0.00 0.00 0.09 -0.01 31 0 140 0 SEP20 9.50 C 0.00 0.00 0.00 0.06 -0.01 30 0 115 0 SEP20 9.75 C 0.00 0.00 0.00 0.04 -0.01 30 0 60 0 SEP20 10.00 C 0.00 0.00 0.00 0.03 0.00 31 0 3 0 SEP20 10.50 C 0.02 0.02 0.02 0.02 0.00 33 25 27 +25 SEP20 11.00 C 0.00 0.00 0.00 0.01 0.00 34 0 9 0 SEP20 11.50 C 0.00 0.00 0.00 0.01 0.00 37 0 3 0 SEP20 12.00 C 0.00 0.00 0.00 0.01 0.00 41 0 3 0 SEP20 12.50 C 0.00 0.00 0.00 0.01 0.00 44 0 11 0 SEP20 13.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0 SEP20 13.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0 SEP20 14.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0 SEP20 14.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0 SEP20 15.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0 OCT20 5.00 C 0.00 0.00 0.00 3.01 -0.05 43 0 0 0 OCT20 5.25 C 0.00 0.00 0.00 2.76 -0.05 38 0 0 0 OCT20 5.50 C 0.00 0.00 0.00 2.51 -0.05 34 0 0 0 OCT20 5.75 C 0.00 0.00 0.00 2.26 -0.05 30 0 0 0 OCT20 6.00 C 0.00 0.00 0.00 2.01 -0.05 26 0 0 0 OCT20 6.25 C 0.00 0.00 0.00 1.77 -0.05 29 0 0 0 OCT20 6.50 C 0.00 0.00 0.00 1.54 -0.05 30 0 0 0 OCT20 6.75 C 0.00 0.00 0.00 1.31 -0.05 29 0 0 0 OCT20 7.00 C 0.00 0.00 0.00 1.11 -0.04 30 0 0 0 OCT20 7.25 C 0.00 0.00 0.00 0.92 -0.04 30 0 0 0 OCT20 7.50 C 0.00 0.00 0.00 0.77 -0.04 31 0 0 0 OCT20 7.75 C 0.00 0.00 0.00 0.62 -0.03 31 0 0 0 OCT20 8.00 C 0.00 0.00 0.00 0.49 -0.03 31 0 31 0 OCT20 8.25 C 0.00 0.00 0.00 0.38 -0.03 30 0 0 0 OCT20 8.50 C 0.00 0.00 0.00 0.30 -0.02 31 0 0 0 OCT20 8.75 C 0.00 0.00 0.00 0.22 -0.02 30 0 0 0 OCT20 9.00 C 0.00 0.00 0.00 0.17 -0.01 30 0 0 0 OCT20 9.25 C 0.00 0.00 0.00 0.13 -0.01 30 0 15 0 OCT20 9.50 C 0.00 0.00 0.00 0.10 -0.01 31 0 0 0 OCT20 9.75 C 0.00 0.00 0.00 0.07 -0.01 30 0 0 0 OCT20 10.00 C 0.00 0.00 0.00 0.05 -0.01 30 0 15 0 OCT20 10.50 C 0.00 0.00 0.00 0.03 0.00 31 0 0 0 OCT20 11.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0 DEC20 4.90 C 0.00 0.00 0.00 3.11 -0.05 40 0 0 0 DEC20 5.00 C 0.00 0.00 0.00 3.01 -0.05 38 0 0 0 DEC20 5.25 C 0.00 0.00 0.00 2.76 -0.05 34 0 0 0 DEC20 5.50 C 0.00 0.00 0.00 2.51 -0.05 31 0 0 0 DEC20 5.75 C 0.00 0.00 0.00 2.26 -0.05 27 0 0 0 DEC20 6.00 C 0.00 0.00 0.00 2.02 -0.05 29 0 0 0 DEC20 6.25 C 0.00 0.00 0.00 1.79 -0.05 30 0 0 0 DEC20 6.50 C 0.00 0.00 0.00 1.57 -0.04 30 0 0 0 DEC20 6.75 C 0.00 0.00 0.00 1.36 -0.04 30 0 50 0 DEC20 7.00 C 0.00 0.00 0.00 1.17 -0.03 30 0 51 0 DEC20 7.25 C 0.00 0.00 0.00 0.99 -0.04 29 0 142 0 DEC20 7.50 C 0.00 0.00 0.00 0.84 -0.03 30 0 100 0 DEC20 7.75 C 0.00 0.00 0.00 0.71 -0.04 30 0 30 0 DEC20 8.00 C 0.00 0.00 0.00 0.61 -0.02 31 0 248 0 DEC20 8.25 C 0.00 0.00 0.00 0.50 -0.02 30 0 230 0 DEC20 8.50 C 0.00 0.00 0.00 0.41 -0.02 30 0 433 0 DEC20 8.75 C 0.35 0.35 0.35 0.34 -0.01 30 30 149 +30 DEC20 9.00 C 0.00 0.00 0.00 0.28 -0.01 30 0 13 0 DEC20 9.25 C 0.00 0.00 0.00 0.22 -0.01 30 0 105 0 DEC20 9.50 C 0.00 0.00 0.00 0.18 0.00 30 0 63 0 DEC20 9.75 C 0.00 0.00 0.00 0.14 0.00 30 0 77 0 DEC20 10.00 C 0.00 0.00 0.00 0.11 -0.01 30 0 203 0 DEC20 10.50 C 0.00 0.00 0.00 0.07 0.00 30 0 197 0 DEC20 11.00 C 0.00 0.00 0.00 0.04 0.00 29 0 120 0 DEC20 11.50 C 0.00 0.00 0.00 0.03 0.00 31 0 0 0 DEC20 12.00 C 0.00 0.00 0.00 0.02 0.00 31 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 38 0 0 0 DEC20 15.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0 MAR21 4.90 C 0.00 0.00 0.00 3.11 -0.05 35 0 0 0 MAR21 5.00 C 0.00 0.00 0.00 3.01 -0.05 33 0 0 0 MAR21 5.25 C 0.00 0.00 0.00 2.76 -0.05 30 0 0 0 MAR21 5.50 C 0.00 0.00 0.00 2.51 -0.05 27 0 0 0 MAR21 5.75 C 0.00 0.00 0.00 2.27 -0.05 28 0 0 0 MAR21 6.00 C 0.00 0.00 0.00 2.04 -0.05 29 0 0 0 MAR21 6.25 C 0.00 0.00 0.00 1.83 -0.04 30 0 0 0 MAR21 6.50 C 0.00 0.00 0.00 1.62 -0.04 29 0 200 0 MAR21 6.75 C 0.00 0.00 0.00 1.43 -0.04 29 0 0 0 MAR21 7.00 C 0.00 0.00 0.00 1.26 -0.04 29 0 50 0 MAR21 7.25 C 0.00 0.00 0.00 1.11 -0.03 29 0 76 0 MAR21 7.50 C 0.00 0.00 0.00 0.97 -0.02 29 0 15 0 MAR21 7.75 C 0.00 0.00 0.00 0.84 -0.05 29 0 30 0 MAR21 8.00 C 0.00 0.00 0.00 0.75 -0.02 30 0 5 0 MAR21 8.25 C 0.00 0.00 0.00 0.65 -0.01 30 0 30 0 MAR21 8.50 C 0.00 0.00 0.00 0.56 -0.01 30 0 8 0 MAR21 8.75 C 0.00 0.00 0.00 0.48 -0.01 30 0 0 0 MAR21 9.00 C 0.00 0.00 0.00 0.41 -0.01 30 0 3 0 MAR21 9.25 C 0.00 0.00 0.00 0.35 0.00 30 0 11 0 MAR21 9.50 C 0.00 0.00 0.00 0.28 -0.01 29 0 18 0 MAR21 9.75 C 0.00 0.00 0.00 0.24 -0.01 29 0 90 0 MAR21 10.00 C 0.00 0.00 0.00 0.20 -0.01 29 0 0 0 MAR21 10.50 C 0.00 0.00 0.00 0.14 -0.01 29 0 17 0 MAR21 11.00 C 0.00 0.00 0.00 0.10 0.00 29 0 30 0 MAR21 11.50 C 0.00 0.00 0.00 0.07 0.00 29 0 30 0 MAR21 12.00 C 0.00 0.00 0.00 0.05 0.00 30 0 30 0 MAR21 12.50 C 0.00 0.00 0.00 0.03 0.00 29 0 0 0 MAR21 13.00 C 0.00 0.00 0.00 0.02 0.00 29 0 0 0 JUN21 5.00 C 0.00 0.00 0.00 3.01 -0.05 30 0 0 0 JUN21 5.25 C 0.00 0.00 0.00 2.77 -0.05 31 0 0 0 JUN21 5.50 C 0.00 0.00 0.00 2.53 -0.05 30 0 0 0 JUN21 5.75 C 0.00 0.00 0.00 2.31 -0.05 30 0 0 0 JUN21 6.00 C 0.00 0.00 0.00 2.10 -0.04 30 0 0 0 JUN21 6.25 C 0.00 0.00 0.00 1.90 -0.04 30 0 0 0 JUN21 6.50 C 0.00 0.00 0.00 1.72 -0.04 30 0 0 0 JUN21 6.75 C 0.00 0.00 0.00 1.55 -0.04 30 0 0 0 JUN21 7.00 C 0.00 0.00 0.00 1.40 -0.03 30 0 0 0 JUN21 7.25 C 0.00 0.00 0.00 1.25 -0.04 30 0 144 0 JUN21 7.50 C 0.00 0.00 0.00 1.12 -0.03 30 0 7 0 JUN21 7.75 C 0.00 0.00 0.00 1.01 -0.01 31 0 2 0 JUN21 8.00 C 0.00 0.00 0.00 0.88 -0.02 30 0 0 0 JUN21 8.25 C 0.00 0.00 0.00 0.77 -0.03 30 0 17 0 JUN21 8.50 C 0.68 0.68 0.68 0.68 -0.03 29 10 195 +10 JUN21 8.75 C 0.00 0.00 0.00 0.60 -0.03 30 0 10 0 JUN21 9.00 C 0.00 0.00 0.00 0.54 -0.01 30 0 0 0 JUN21 9.25 C 0.00 0.00 0.00 0.49 -0.01 30 0 0 0 JUN21 9.50 C 0.00 0.00 0.00 0.43 -0.01 30 0 0 0 JUN21 9.75 C 0.00 0.00 0.00 0.38 -0.01 30 0 0 0 JUN21 10.00 C 0.00 0.00 0.00 0.33 -0.01 30 0 20 0 JUN21 10.50 C 0.00 0.00 0.00 0.25 -0.01 30 0 1 0 JUN21 11.00 C 0.00 0.00 0.00 0.19 -0.01 30 0 0 0 TOTAL CALL 811 10,274 +256 JUL20 4.90 P 0.00 0.00 0.00 0.01 0.00 98 0 500 0 JUL20 5.00 P 0.00 0.00 0.00 0.01 0.00 94 0 600 0 JUL20 5.25 P 0.00 0.00 0.00 0.01 0.00 86 0 50 0 JUL20 5.50 P 0.00 0.00 0.00 0.01 0.00 78 0 90 0 JUL20 5.75 P 0.00 0.00 0.00 0.01 0.00 69 0 30 0 JUL20 6.00 P 0.00 0.00 0.00 0.01 0.00 61 0 98 0 JUL20 6.25 P 0.00 0.00 0.00 0.01 0.00 54 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 0.00 37 0 152 0 JUL20 7.25 P 0.00 0.00 0.00 0.04 0.00 35 0 334 0 JUL20 7.50 P 0.00 0.00 0.00 0.07 0.00 32 0 197 0 JUL20 7.75 P 0.13 0.13 0.12 0.14 0.00 32 70 275 +14 JUL20 8.00 P 0.00 0.00 0.00 0.25 +0.01 32 0 296 0 JUL20 8.25 P 0.00 0.00 0.00 0.39 +0.02 31 0 100 0 JUL20 8.50 P 0.00 0.00 0.00 0.57 +0.03 31 0 0 0 JUL20 8.75 P 0.00 0.00 0.00 0.79 +0.03 32 0 0 0 JUL20 9.00 P 0.00 0.00 0.00 1.02 +0.04 33 0 0 0 JUL20 9.25 P 0.00 0.00 0.00 1.26 +0.05 35 0 0 0 JUL20 9.50 P 0.00 0.00 0.00 1.50 +0.05 0 0 0 0 JUL20 9.75 P 0.00 0.00 0.00 1.75 +0.05 0 0 0 0 JUL20 10.00 P 0.00 0.00 0.00 2.00 +0.05 0 0 0 0 JUL20 10.50 P 0.00 0.00 0.00 2.50 +0.05 0 0 0 0 JUL20 11.00 P 0.00 0.00 0.00 3.00 +0.05 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 0.01 0.01 0.01 0.01 0.00 55 10 887 +10 AUG20 5.50 P 0.00 0.00 0.00 0.01 0.00 50 0 20 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 0.00 34 0 183 0 AUG20 6.75 P 0.04 0.04 0.04 0.04 +0.01 34 30 187 +30 AUG20 7.00 P 0.07 0.07 0.07 0.06 0.00 32 40 390 -40 AUG20 7.25 P 0.00 0.00 0.00 0.10 +0.01 31 0 97 0 AUG20 7.50 P 0.00 0.00 0.00 0.17 +0.01 32 0 123 0 AUG20 7.75 P 0.00 0.00 0.00 0.25 +0.01 31 0 0 0 AUG20 8.00 P 0.34 0.34 0.34 0.37 +0.02 31 15 15 +15 AUG20 8.25 P 0.00 0.00 0.00 0.51 +0.03 31 0 30 0 AUG20 8.50 P 0.00 0.00 0.00 0.67 +0.03 30 0 15 0 AUG20 8.75 P 0.00 0.00 0.00 0.88 +0.04 32 0 0 0 AUG20 9.00 P 0.00 0.00 0.00 1.08 +0.04 32 0 0 0 AUG20 9.25 P 0.00 0.00 0.00 1.30 +0.04 32 0 0 0 AUG20 9.50 P 0.00 0.00 0.00 1.53 +0.04 32 0 0 0 AUG20 9.75 P 0.00 0.00 0.00 1.77 +0.05 33 0 0 0 AUG20 10.00 P 0.00 0.00 0.00 2.01 +0.05 33 0 0 0 AUG20 10.50 P 0.00 0.00 0.00 2.50 +0.05 0 0 0 0 AUG20 11.00 P 0.00 0.00 0.00 3.00 +0.05 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 41 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 0.00 33 0 97 0 SEP20 6.25 P 0.00 0.00 0.00 0.03 0.00 31 0 30 0 SEP20 6.50 P 0.00 0.00 0.00 0.05 0.00 30 0 0 0 SEP20 6.75 P 0.00 0.00 0.00 0.09 +0.01 31 0 127 0 SEP20 7.00 P 0.13 0.13 0.13 0.14 +0.01 31 30 84 +30 SEP20 7.25 P 0.19 0.19 0.19 0.20 0.00 30 60 289 +60 SEP20 7.50 P 0.26 0.26 0.26 0.29 +0.01 30 30 315 +30 SEP20 7.75 P 0.00 0.00 0.00 0.40 +0.02 29 0 163 0 SEP20 8.00 P 0.00 0.00 0.00 0.53 +0.02 29 0 154 0 SEP20 8.25 P 0.00 0.00 0.00 0.68 +0.03 29 0 60 0 SEP20 8.50 P 0.00 0.00 0.00 0.88 +0.03 30 0 86 0 SEP20 8.75 P 0.00 0.00 0.00 1.07 +0.03 30 0 0 0 SEP20 9.00 P 0.00 0.00 0.00 1.28 +0.04 30 0 30 0 SEP20 9.25 P 0.00 0.00 0.00 1.49 +0.04 30 0 20 0 SEP20 9.50 P 0.00 0.00 0.00 1.72 +0.04 30 0 0 0 SEP20 9.75 P 0.00 0.00 0.00 1.95 +0.04 30 0 5 0 SEP20 10.00 P 0.00 0.00 0.00 2.19 +0.05 30 0 1 0 SEP20 10.50 P 0.00 0.00 0.00 2.68 +0.05 32 0 2 0 SEP20 11.00 P 0.00 0.00 0.00 3.17 +0.05 31 0 0 0 SEP20 11.50 P 0.00 0.00 0.00 3.67 +0.05 35 0 0 0 SEP20 12.00 P 0.00 0.00 0.00 4.16 +0.05 0 0 0 0 SEP20 12.50 P 0.00 0.00 0.00 4.66 +0.05 0 0 0 0 SEP20 13.00 P 0.00 0.00 0.00 5.16 +0.05 0 0 0 0 SEP20 13.50 P 0.00 0.00 0.00 5.66 +0.05 0 0 0 0 SEP20 14.00 P 0.00 0.00 0.00 6.16 +0.05 0 0 0 0 SEP20 14.50 P 0.00 0.00 0.00 6.66 +0.05 0 0 0 0 SEP20 15.00 P 0.00 0.00 0.00 7.16 +0.05 43 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 35 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 0.00 32 0 0 0 OCT20 6.00 P 0.00 0.00 0.00 0.03 0.00 30 0 0 0 OCT20 6.25 P 0.00 0.00 0.00 0.05 0.00 30 0 0 0 OCT20 6.50 P 0.00 0.00 0.00 0.08 0.00 30 0 0 0 OCT20 6.75 P 0.00 0.00 0.00 0.13 +0.01 30 0 0 0 OCT20 7.00 P 0.00 0.00 0.00 0.19 +0.01 30 0 15 0 OCT20 7.25 P 0.00 0.00 0.00 0.26 +0.01 30 0 0 0 OCT20 7.50 P 0.00 0.00 0.00 0.35 +0.01 29 0 0 0 OCT20 7.75 P 0.00 0.00 0.00 0.46 +0.01 29 0 0 0 OCT20 8.00 P 0.00 0.00 0.00 0.59 +0.02 28 0 0 0 OCT20 8.25 P 0.00 0.00 0.00 0.74 +0.02 28 0 0 0 OCT20 8.50 P 0.00 0.00 0.00 0.94 +0.03 30 0 0 0 OCT20 8.75 P 0.00 0.00 0.00 1.12 +0.03 29 0 0 0 OCT20 9.00 P 0.00 0.00 0.00 1.32 +0.03 29 0 0 0 OCT20 9.25 P 0.00 0.00 0.00 1.53 +0.03 30 0 0 0 OCT20 9.50 P 0.00 0.00 0.00 1.75 +0.04 30 0 0 0 OCT20 9.75 P 0.00 0.00 0.00 1.98 +0.04 30 0 0 0 OCT20 10.00 P 0.00 0.00 0.00 2.21 +0.04 30 0 0 0 OCT20 10.50 P 0.00 0.00 0.00 2.69 +0.05 30 0 0 0 OCT20 11.00 P 0.00 0.00 0.00 3.18 +0.05 31 0 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 31 0 0 0 DEC20 5.25 P 0.00 0.00 0.00 0.01 0.00 28 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 0.00 29 0 30 0 DEC20 6.00 P 0.00 0.00 0.00 0.07 +0.01 30 0 159 0 DEC20 6.25 P 0.00 0.00 0.00 0.10 +0.01 30 0 60 0 DEC20 6.50 P 0.00 0.00 0.00 0.15 +0.01 30 0 30 0 DEC20 6.75 P 0.00 0.00 0.00 0.21 +0.01 30 0 91 0 DEC20 7.00 P 0.00 0.00 0.00 0.27 +0.01 29 0 48 0 DEC20 7.25 P 0.00 0.00 0.00 0.36 +0.02 29 0 102 0 DEC20 7.50 P 0.00 0.00 0.00 0.46 +0.02 29 0 263 0 DEC20 7.75 P 0.00 0.00 0.00 0.58 +0.02 29 0 45 0 DEC20 8.00 P 0.00 0.00 0.00 0.72 +0.03 29 0 157 0 DEC20 8.25 P 0.00 0.00 0.00 0.86 +0.01 28 0 89 0 DEC20 8.50 P 0.00 0.00 0.00 1.05 +0.03 30 0 150 0 DEC20 8.75 P 0.00 0.00 0.00 1.23 +0.04 30 0 22 0 DEC20 9.00 P 0.00 0.00 0.00 1.42 +0.04 30 0 104 0 DEC20 9.25 P 0.00 0.00 0.00 1.62 +0.04 30 0 0 0 DEC20 9.50 P 0.00 0.00 0.00 1.83 +0.05 30 0 234 0 DEC20 9.75 P 0.00 0.00 0.00 2.04 +0.04 29 0 121 0 DEC20 10.00 P 0.00 0.00 0.00 2.26 +0.04 29 0 14 0 DEC20 10.50 P 0.00 0.00 0.00 2.72 +0.04 29 0 0 0 DEC20 11.00 P 0.00 0.00 0.00 3.20 +0.05 30 0 0 0 DEC20 11.50 P 0.00 0.00 0.00 3.68 +0.05 29 0 0 0 DEC20 12.00 P 0.00 0.00 0.00 4.17 +0.05 28 0 0 0 DEC20 12.50 P 0.00 0.00 0.00 4.67 +0.05 31 0 0 0 DEC20 13.00 P 0.00 0.00 0.00 5.16 +0.05 0 0 0 0 DEC20 13.50 P 0.00 0.00 0.00 5.66 +0.05 0 0 0 0 DEC20 14.00 P 0.00 0.00 0.00 6.16 +0.05 0 0 0 0 DEC20 14.50 P 0.00 0.00 0.00 6.66 +0.05 0 0 18 0 DEC20 15.00 P 0.00 0.00 0.00 7.16 +0.05 32 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 0.00 29 0 0 0 MAR21 5.25 P 0.00 0.00 0.00 0.04 +0.01 30 0 10 0 MAR21 5.50 P 0.00 0.00 0.00 0.06 +0.01 29 0 25 0 MAR21 5.75 P 0.00 0.00 0.00 0.09 +0.01 30 0 0 0 MAR21 6.00 P 0.00 0.00 0.00 0.13 +0.01 30 0 15 0 MAR21 6.25 P 0.00 0.00 0.00 0.17 +0.01 29 0 0 0 MAR21 6.50 P 0.00 0.00 0.00 0.23 +0.01 29 0 17 0 MAR21 6.75 P 0.00 0.00 0.00 0.31 +0.01 29 0 0 0 MAR21 7.00 P 0.00 0.00 0.00 0.38 +0.01 29 0 10 0 MAR21 7.25 P 0.00 0.00 0.00 0.48 +0.02 29 0 0 0 MAR21 7.50 P 0.00 0.00 0.00 0.59 +0.03 29 0 21 0 MAR21 7.75 P 0.00 0.00 0.00 0.71 +0.03 28 0 19 0 MAR21 8.00 P 0.00 0.00 0.00 0.84 +0.03 28 0 10 0 MAR21 8.25 P 0.00 0.00 0.00 0.99 +0.01 28 0 10 0 MAR21 8.50 P 0.00 0.00 0.00 1.18 +0.03 29 0 0 0 MAR21 8.75 P 0.00 0.00 0.00 1.35 +0.04 29 0 0 0 MAR21 9.00 P 0.00 0.00 0.00 1.53 +0.03 29 0 0 0 MAR21 9.25 P 0.00 0.00 0.00 1.72 +0.04 29 0 0 0 MAR21 9.50 P 0.00 0.00 0.00 1.92 +0.04 29 0 121 0 MAR21 9.75 P 0.00 0.00 0.00 2.13 +0.04 29 0 0 0 MAR21 10.00 P 0.00 0.00 0.00 2.34 +0.04 29 0 0 0 MAR21 10.50 P 0.00 0.00 0.00 2.78 +0.04 29 0 0 0 MAR21 11.00 P 0.00 0.00 0.00 3.24 +0.05 29 0 0 0 MAR21 11.50 P 0.00 0.00 0.00 3.71 +0.05 29 0 0 0 MAR21 12.00 P 0.00 0.00 0.00 4.19 +0.05 29 0 0 0 MAR21 12.50 P 0.00 0.00 0.00 4.68 +0.05 29 0 2 0 MAR21 13.00 P 0.00 0.00 0.00 5.17 +0.05 28 0 1 0 JUN21 5.00 P 0.00 0.00 0.00 0.06 +0.01 31 0 0 0 JUN21 5.25 P 0.00 0.00 0.00 0.08 0.00 30 0 0 0 JUN21 5.50 P 0.00 0.00 0.00 0.12 +0.01 31 0 0 0 JUN21 5.75 P 0.00 0.00 0.00 0.16 +0.01 31 0 20 0 JUN21 6.00 P 0.00 0.00 0.00 0.21 +0.01 30 0 15 0 JUN21 6.25 P 0.00 0.00 0.00 0.27 +0.01 30 0 0 0 JUN21 6.50 P 0.00 0.00 0.00 0.35 +0.02 31 0 0 0 JUN21 6.75 P 0.00 0.00 0.00 0.44 +0.01 31 0 0 0 JUN21 7.00 P 0.58 0.58 0.57 0.54 +0.02 31 14 35 -3 JUN21 7.25 P 0.68 0.68 0.67 0.65 +0.02 31 16 2 -14 JUN21 7.50 P 0.00 0.00 0.00 0.77 +0.02 31 0 0 0 JUN21 7.75 P 0.00 0.00 0.00 0.90 +0.02 31 0 0 0 JUN21 8.00 P 0.00 0.00 0.00 1.04 +0.02 31 0 0 0 JUN21 8.25 P 0.00 0.00 0.00 1.17 +0.03 30 0 0 0 JUN21 8.50 P 0.00 0.00 0.00 1.33 +0.03 30 0 15 0 JUN21 8.75 P 0.00 0.00 0.00 1.50 +0.03 30 0 0 0 JUN21 9.00 P 0.00 0.00 0.00 1.67 +0.03 30 0 0 0 JUN21 9.25 P 0.00 0.00 0.00 1.86 +0.03 30 0 0 0 JUN21 9.50 P 0.00 0.00 0.00 2.05 +0.04 30 0 0 0 JUN21 9.75 P 0.00 0.00 0.00 2.25 +0.04 30 0 0 0 JUN21 10.00 P 0.00 0.00 0.00 2.45 +0.04 30 0 1 0 JUN21 10.50 P 0.00 0.00 0.00 2.87 +0.03 30 0 0 0 JUN21 11.00 P 0.00 0.00 0.00 3.32 +0.04 30 0 0 0 TOTAL PUT 315 9,315 +132 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$ 51.35 JUL20 38.00 C 0.00 0.00 0.00 13.37 -0.70 44 0 0 0 JUL20 39.00 C 0.00 0.00 0.00 12.37 -0.70 40 0 0 0 JUL20 40.00 C 0.00 0.00 0.00 11.37 -0.70 36 0 0 0 JUL20 41.00 C 0.00 0.00 0.00 10.37 -0.70 32 0 0 0 JUL20 42.00 C 0.00 0.00 0.00 9.37 -0.70 28 0 0 0 JUL20 43.00 C 0.00 0.00 0.00 8.37 -0.70 24 0 0 0 JUL20 44.00 C 0.00 0.00 0.00 7.38 -0.70 27 0 165 0 JUL20 45.00 C 0.00 0.00 0.00 6.39 -0.70 26 0 30 0 JUL20 46.00 C 0.00 0.00 0.00 5.42 -0.69 26 0 30 0 JUL20 47.00 C 0.00 0.00 0.00 4.48 -0.68 26 0 90 0 JUL20 48.00 C 0.00 0.00 0.00 3.59 -0.66 26 0 144 0 JUL20 49.00 C 0.00 0.00 0.00 2.86 -0.54 28 0 455 0 JUL20 50.00 C 2.34 2.39 2.34 2.13 -0.58 27 31 736 0 JUL20 52.50 C 1.11 1.11 0.87 0.84 -0.36 26 116 1,079 +39 JUL20 55.00 C 0.50 0.50 0.31 0.24 -0.19 26 34 1,104 +9 JUL20 57.50 C 0.21 0.21 0.16 0.05 -0.07 26 22 1,215 +20 JUL20 60.00 C 0.06 0.08 0.06 0.01 -0.02 27 90 997 0 JUL20 62.50 C 0.00 0.00 0.00 0.01 0.00 33 0 433 0 JUL20 65.00 C 0.00 0.00 0.00 0.01 0.00 38 0 139 0 JUL20 67.50 C 0.00 0.00 0.00 0.01 0.00 44 0 289 0 JUL20 70.00 C 0.00 0.00 0.00 0.01 0.00 49 0 227 0 JUL20 72.50 C 0.00 0.00 0.00 0.01 0.00 54 0 80 0 JUL20 75.00 C 0.00 0.00 0.00 0.01 0.00 58 0 65 0 JUL20 77.50 C 0.00 0.00 0.00 0.01 0.00 63 0 40 0 JUL20 80.00 C 0.00 0.00 0.00 0.01 0.00 67 0 100 0 AUG20 38.00 C 0.00 0.00 0.00 13.39 -0.70 24 0 0 0 AUG20 39.00 C 0.00 0.00 0.00 12.40 -0.70 29 0 0 0 AUG20 40.00 C 0.00 0.00 0.00 11.40 -0.70 26 0 0 0 AUG20 41.00 C 0.00 0.00 0.00 10.41 -0.70 26 0 30 0 AUG20 42.00 C 0.00 0.00 0.00 9.44 -0.69 27 0 0 0 AUG20 43.00 C 0.00 0.00 0.00 8.47 -0.69 27 0 0 0 AUG20 44.00 C 0.00 0.00 0.00 7.53 -0.68 27 0 0 0 AUG20 45.00 C 0.00 0.00 0.00 6.62 -0.66 27 0 30 0 AUG20 46.00 C 0.00 0.00 0.00 5.74 -0.64 27 0 0 0 AUG20 47.00 C 0.00 0.00 0.00 4.92 -0.61 27 0 30 0 AUG20 48.00 C 0.00 0.00 0.00 4.16 -0.58 27 0 30 0 AUG20 49.00 C 0.00 0.00 0.00 3.56 -0.56 29 0 164 0 AUG20 50.00 C 0.00 0.00 0.00 2.92 -0.46 28 0 289 0 AUG20 52.50 C 1.65 1.65 1.64 1.65 -0.34 28 23 544 0 AUG20 55.00 C 1.08 1.08 0.87 0.84 -0.26 27 46 646 -20 AUG20 57.50 C 0.54 0.54 0.53 0.39 -0.15 27 6 689 +1 AUG20 60.00 C 0.00 0.00 0.00 0.16 -0.08 27 0 303 0 AUG20 62.50 C 0.00 0.00 0.00 0.07 -0.03 28 0 94 0 AUG20 65.00 C 0.00 0.00 0.00 0.03 -0.01 28 0 75 0 AUG20 67.50 C 0.00 0.00 0.00 0.01 -0.01 28 0 115 0 AUG20 70.00 C 0.00 0.00 0.00 0.01 0.00 31 0 13 0 AUG20 72.50 C 0.00 0.00 0.00 0.01 0.00 35 0 51 0 AUG20 75.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0 AUG20 77.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0 AUG20 80.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0 SEP20 37.00 C 0.00 0.00 0.00 14.39 -0.70 0 0 0 0 SEP20 38.00 C 0.00 0.00 0.00 13.40 -0.70 28 0 0 0 SEP20 39.00 C 0.00 0.00 0.00 12.40 -0.70 25 0 0 0 SEP20 40.00 C 0.00 0.00 0.00 11.41 -0.70 26 0 0 0 SEP20 41.00 C 0.00 0.00 0.00 10.43 -0.69 26 0 0 0 SEP20 42.00 C 0.00 0.00 0.00 9.45 -0.69 25 0 0 0 SEP20 43.00 C 0.00 0.00 0.00 8.50 -0.68 26 0 0 0 SEP20 44.00 C 0.00 0.00 0.00 7.57 -0.67 26 0 0 0 SEP20 45.00 C 0.00 0.00 0.00 6.68 -0.65 26 0 0 0 SEP20 46.00 C 0.00 0.00 0.00 5.83 -0.63 26 0 227 0 SEP20 47.00 C 0.00 0.00 0.00 5.03 -0.60 26 0 0 0 SEP20 48.00 C 0.00 0.00 0.00 4.29 -0.57 26 0 95 0 SEP20 49.00 C 0.00 0.00 0.00 3.73 -0.54 27 0 198 0 SEP20 50.00 C 0.00 0.00 0.00 3.11 -0.50 27 0 151 0 SEP20 52.50 C 2.06 2.06 2.04 1.88 -0.37 26 38 336 +38 SEP20 55.00 C 1.21 1.21 1.21 1.06 -0.26 26 20 437 +20 SEP20 57.50 C 0.00 0.00 0.00 0.56 -0.17 26 0 230 0 SEP20 60.00 C 0.00 0.00 0.00 0.27 -0.11 26 0 372 0 SEP20 62.50 C 0.00 0.00 0.00 0.13 -0.05 26 0 192 0 SEP20 65.00 C 0.00 0.00 0.00 0.06 -0.03 26 0 326 0 SEP20 67.50 C 0.00 0.00 0.00 0.03 -0.01 26 0 62 0 SEP20 70.00 C 0.00 0.00 0.00 0.01 -0.01 26 0 108 0 SEP20 72.50 C 0.00 0.00 0.00 0.01 0.00 28 0 76 0 SEP20 75.00 C 0.00 0.00 0.00 0.01 0.00 31 0 132 0 SEP20 77.50 C 0.00 0.00 0.00 0.01 0.00 33 0 214 0 SEP20 80.00 C 0.00 0.00 0.00 0.01 0.00 35 0 83 0 SEP20 82.50 C 0.00 0.00 0.00 0.01 0.00 37 0 165 0 SEP20 85.00 C 0.00 0.00 0.00 0.01 0.00 39 0 113 0 SEP20 87.50 C 0.00 0.00 0.00 0.01 0.00 41 0 104 0 SEP20 90.00 C 0.00 0.00 0.00 0.01 0.00 43 0 45 0 SEP20 92.50 C 0.01 0.01 0.01 0.01 0.00 45 100 145 +100 SEP20 95.00 C 0.00 0.00 0.00 0.01 0.00 47 0 140 0 SEP20 97.50 C 0.00 0.00 0.00 0.01 0.00 48 0 567 0 OCT20 40.00 C 0.00 0.00 0.00 11.42 -0.69 25 0 0 0 OCT20 41.00 C 0.00 0.00 0.00 10.44 -0.69 25 0 0 0 OCT20 42.00 C 0.00 0.00 0.00 9.48 -0.68 25 0 0 0 OCT20 43.00 C 0.00 0.00 0.00 8.54 -0.67 25 0 0 0 OCT20 44.00 C 0.00 0.00 0.00 7.63 -0.66 25 0 0 0 OCT20 45.00 C 0.00 0.00 0.00 6.77 -0.63 25 0 0 0 OCT20 46.00 C 0.00 0.00 0.00 5.95 -0.60 25 0 0 0 OCT20 47.00 C 0.00 0.00 0.00 5.18 -0.57 25 0 0 0 OCT20 48.00 C 0.00 0.00 0.00 4.47 -0.55 25 0 17 0 OCT20 49.00 C 0.00 0.00 0.00 3.95 -0.52 26 0 60 0 OCT20 50.00 C 0.00 0.00 0.00 3.36 -0.46 26 0 15 0 OCT20 52.50 C 0.00 0.00 0.00 2.16 -0.36 25 0 60 0 OCT20 55.00 C 0.00 0.00 0.00 1.32 -0.27 25 0 0 0 OCT20 57.50 C 0.87 0.87 0.87 0.78 -0.17 25 1 120 0 OCT20 60.00 C 0.00 0.00 0.00 0.44 -0.12 25 0 2 0 OCT20 62.50 C 0.00 0.00 0.00 0.24 -0.07 25 0 10 0 OCT20 65.00 C 0.00 0.00 0.00 0.12 -0.05 25 0 0 0 OCT20 67.50 C 0.00 0.00 0.00 0.07 -0.02 26 0 0 0 OCT20 70.00 C 0.00 0.00 0.00 0.03 -0.02 25 0 0 0 OCT20 72.50 C 0.00 0.00 0.00 0.02 -0.01 26 0 0 0 OCT20 75.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0 OCT20 77.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0 DEC20 37.00 C 0.00 0.00 0.00 14.40 -0.70 25 0 0 0 DEC20 38.00 C 0.00 0.00 0.00 13.41 -0.69 25 0 0 0 DEC20 39.00 C 0.00 0.00 0.00 12.42 -0.69 24 0 0 0 DEC20 40.00 C 0.00 0.00 0.00 11.45 -0.69 24 0 0 0 DEC20 41.00 C 0.00 0.00 0.00 10.50 -0.68 24 0 0 0 DEC20 42.00 C 0.00 0.00 0.00 9.57 -0.66 24 0 0 0 DEC20 43.00 C 0.00 0.00 0.00 8.68 -0.64 24 0 0 0 DEC20 44.00 C 0.00 0.00 0.00 7.82 -0.63 24 0 0 0 DEC20 45.00 C 0.00 0.00 0.00 7.03 -0.58 24 0 0 0 DEC20 46.00 C 0.00 0.00 0.00 6.27 -0.56 24 0 0 0 DEC20 47.00 C 0.00 0.00 0.00 5.56 -0.54 24 0 120 0 DEC20 48.00 C 0.00 0.00 0.00 4.93 -0.48 24 0 90 0 DEC20 49.00 C 0.00 0.00 0.00 4.33 -0.46 24 0 75 0 DEC20 50.00 C 0.00 0.00 0.00 3.92 -0.43 25 0 45 0 DEC20 52.50 C 0.00 0.00 0.00 2.76 -0.34 25 0 318 0 DEC20 55.00 C 0.00 0.00 0.00 1.90 -0.24 25 0 113 0 DEC20 57.50 C 0.00 0.00 0.00 1.27 -0.17 25 0 212 0 DEC20 60.00 C 0.00 0.00 0.00 0.82 -0.14 25 0 210 0 DEC20 62.50 C 0.00 0.00 0.00 0.52 -0.10 24 0 46 0 DEC20 65.00 C 0.00 0.00 0.00 0.32 -0.06 24 0 70 0 DEC20 67.50 C 0.00 0.00 0.00 0.19 -0.04 24 0 6 0 DEC20 70.00 C 0.00 0.00 0.00 0.11 -0.03 24 0 47 0 DEC20 72.50 C 0.00 0.00 0.00 0.07 -0.01 24 0 66 0 DEC20 75.00 C 0.00 0.00 0.00 0.04 -0.01 24 0 173 0 DEC20 77.50 C 0.00 0.00 0.00 0.02 -0.01 24 0 54 0 DEC20 80.00 C 0.00 0.00 0.00 0.01 -0.01 24 0 14 0 DEC20 82.50 C 0.00 0.00 0.00 0.01 0.00 25 0 15 0 DEC20 85.00 C 0.00 0.00 0.00 0.01 0.00 27 0 85 0 DEC20 87.50 C 0.00 0.00 0.00 0.01 0.00 28 0 3 0 DEC20 90.00 C 0.00 0.00 0.00 0.01 0.00 29 0 4 0 DEC20 92.50 C 0.00 0.00 0.00 0.01 0.00 31 0 5 0 DEC20 95.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0 DEC20 97.50 C 0.00 0.00 0.00 0.01 0.00 33 0 90 0 MAR21 37.00 C 0.00 0.00 0.00 14.41 -0.70 23 0 0 0 MAR21 38.00 C 0.00 0.00 0.00 13.43 -0.70 23 0 0 0 MAR21 39.00 C 0.00 0.00 0.00 12.48 -0.68 24 0 0 0 MAR21 40.00 C 0.00 0.00 0.00 11.55 -0.66 24 0 0 0 MAR21 41.00 C 0.00 0.00 0.00 10.64 -0.66 23 0 0 0 MAR21 42.00 C 0.00 0.00 0.00 9.78 -0.63 24 0 0 0 MAR21 43.00 C 0.00 0.00 0.00 8.96 -0.61 24 0 0 0 MAR21 44.00 C 0.00 0.00 0.00 8.19 -0.58 24 0 0 0 MAR21 45.00 C 0.00 0.00 0.00 7.46 -0.54 24 0 0 0 MAR21 46.00 C 0.00 0.00 0.00 6.78 -0.52 24 0 0 0 MAR21 47.00 C 0.00 0.00 0.00 6.14 -0.48 24 0 0 0 MAR21 48.00 C 0.00 0.00 0.00 5.55 -0.46 24 0 38 0 MAR21 49.00 C 0.00 0.00 0.00 5.00 -0.42 24 0 60 0 MAR21 50.00 C 4.96 4.96 4.96 4.62 -0.42 24 30 152 +15 MAR21 52.50 C 0.00 0.00 0.00 3.48 -0.36 24 0 81 0 MAR21 55.00 C 0.00 0.00 0.00 2.58 -0.25 24 0 180 0 MAR21 57.50 C 0.00 0.00 0.00 1.87 -0.14 24 0 130 0 MAR21 60.00 C 0.00 0.00 0.00 1.32 -0.11 24 0 70 0 MAR21 62.50 C 0.00 0.00 0.00 0.92 -0.09 23 0 190 0 MAR21 65.00 C 0.00 0.00 0.00 0.64 -0.09 24 0 44 0 MAR21 67.50 C 0.00 0.00 0.00 0.44 -0.07 24 0 56 0 MAR21 70.00 C 0.00 0.00 0.00 0.29 -0.06 23 0 215 0 MAR21 72.50 C 0.00 0.00 0.00 0.20 -0.04 24 0 10 0 MAR21 75.00 C 0.00 0.00 0.00 0.13 -0.03 23 0 70 0 MAR21 77.50 C 0.00 0.00 0.00 0.09 -0.01 24 0 35 0 MAR21 80.00 C 0.00 0.00 0.00 0.06 -0.01 24 0 35 0 MAR21 82.50 C 0.00 0.00 0.00 0.04 -0.01 24 0 0 0 MAR21 85.00 C 0.00 0.00 0.00 0.02 -0.01 23 0 30 0 MAR21 87.50 C 0.00 0.00 0.00 0.01 -0.01 23 0 0 0 MAR21 90.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0 MAR21 92.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0 JUN21 38.00 C 0.00 0.00 0.00 13.62 -0.63 25 0 0 0 JUN21 39.00 C 0.00 0.00 0.00 12.74 -0.62 25 0 0 0 JUN21 40.00 C 0.00 0.00 0.00 11.90 -0.59 25 0 0 0 JUN21 41.00 C 0.00 0.00 0.00 11.09 -0.58 25 0 0 0 JUN21 42.00 C 0.00 0.00 0.00 10.33 -0.53 25 0 0 0 JUN21 43.00 C 0.00 0.00 0.00 9.60 -0.52 25 0 0 0 JUN21 44.00 C 0.00 0.00 0.00 8.91 -0.48 25 0 0 0 JUN21 45.00 C 0.00 0.00 0.00 8.25 -0.48 25 0 0 0 JUN21 46.00 C 0.00 0.00 0.00 7.62 -0.45 25 0 40 0 JUN21 47.00 C 0.00 0.00 0.00 7.05 -0.41 25 0 98 0 JUN21 48.00 C 0.00 0.00 0.00 6.47 -0.42 25 0 5 0 JUN21 49.00 C 0.00 0.00 0.00 5.81 -0.52 24 0 30 0 JUN21 50.00 C 0.00 0.00 0.00 5.31 -0.35 24 0 93 0 JUN21 52.50 C 0.00 0.00 0.00 4.25 -0.30 24 0 38 0 JUN21 55.00 C 3.22 3.22 3.13 3.37 -0.24 24 2 31 -2 JUN21 57.50 C 0.00 0.00 0.00 2.65 -0.19 25 0 17 0 JUN21 60.00 C 1.70 1.71 1.70 2.07 -0.14 25 86 86 +41 JUN21 62.50 C 0.00 0.00 0.00 1.59 -0.11 25 0 232 0 JUN21 65.00 C 0.00 0.00 0.00 1.24 -0.11 25 0 0 0 JUN21 67.50 C 0.00 0.00 0.00 0.96 -0.05 25 0 0 0 JUN21 70.00 C 0.45 0.45 0.45 0.73 -0.05 25 10 20 0 JUN21 72.50 C 0.00 0.00 0.00 0.54 -0.04 25 0 0 0 JUN21 75.00 C 0.00 0.00 0.00 0.41 -0.03 25 0 0 0 JUN21 77.50 C 0.00 0.00 0.00 0.31 -0.02 25 0 20 0 TOTAL CALL 655 19,290 +261 JUL20 38.00 P 0.00 0.00 0.00 0.01 0.00 50 0 215 0 JUL20 39.00 P 0.00 0.00 0.00 0.01 0.00 46 0 24 0 JUL20 40.00 P 0.00 0.00 0.00 0.01 0.00 42 0 114 0 JUL20 41.00 P 0.00 0.00 0.00 0.01 0.00 38 0 46 0 JUL20 42.00 P 0.00 0.00 0.00 0.01 0.00 34 0 89 0 JUL20 43.00 P 0.00 0.00 0.00 0.01 0.00 31 0 110 0 JUL20 44.00 P 0.00 0.00 0.00 0.01 0.00 27 0 283 0 JUL20 45.00 P 0.11 0.12 0.11 0.02 0.00 26 30 327 +10 JUL20 46.00 P 0.16 0.16 0.16 0.05 +0.01 26 33 283 0 JUL20 47.00 P 0.24 0.24 0.24 0.11 +0.02 26 20 591 -20 JUL20 48.00 P 0.33 0.33 0.32 0.23 +0.05 26 7 744 -3 JUL20 49.00 P 0.44 0.50 0.44 0.42 +0.08 26 4 569 0 JUL20 50.00 P 0.56 0.77 0.56 0.71 +0.13 26 175 1,254 +71 JUL20 52.50 P 1.75 2.00 1.70 1.88 +0.28 24 32 1,554 +23 JUL20 55.00 P 0.00 0.00 0.00 3.81 +0.44 24 0 498 0 JUL20 57.50 P 0.00 0.00 0.00 6.18 +0.59 25 0 504 0 JUL20 60.00 P 0.00 0.00 0.00 8.65 +0.69 0 0 110 0 JUL20 62.50 P 0.00 0.00 0.00 11.15 +0.70 0 0 0 0 JUL20 65.00 P 0.00 0.00 0.00 13.65 +0.70 0 0 2 0 JUL20 67.50 P 0.00 0.00 0.00 16.15 +0.70 0 0 14 0 JUL20 70.00 P 0.00 0.00 0.00 18.65 +0.70 0 0 1 0 JUL20 72.50 P 0.00 0.00 0.00 21.15 +0.70 0 0 0 0 JUL20 75.00 P 23.40 23.40 23.40 23.65 +0.70 0 1 1 +1 JUL20 77.50 P 0.00 0.00 0.00 26.15 +0.70 0 0 0 0 JUL20 80.00 P 0.00 0.00 0.00 28.65 +0.70 0 0 0 0 AUG20 38.00 P 0.00 0.00 0.00 0.01 0.00 32 0 164 0 AUG20 39.00 P 0.00 0.00 0.00 0.01 0.00 29 0 45 0 AUG20 40.00 P 0.00 0.00 0.00 0.02 +0.01 29 0 22 0 AUG20 41.00 P 0.15 0.15 0.15 0.03 +0.01 28 27 62 -15 AUG20 42.00 P 0.00 0.00 0.00 0.05 +0.01 28 0 101 0 AUG20 43.00 P 0.00 0.00 0.00 0.08 +0.01 27 0 183 0 AUG20 44.00 P 0.00 0.00 0.00 0.14 +0.03 27 0 192 0 AUG20 45.00 P 0.00 0.00 0.00 0.23 +0.05 27 0 216 0 AUG20 46.00 P 0.00 0.00 0.00 0.36 +0.07 27 0 199 0 AUG20 47.00 P 0.61 0.61 0.61 0.54 +0.09 27 40 883 +40 AUG20 48.00 P 0.78 0.86 0.78 0.78 +0.13 27 46 683 +28 AUG20 49.00 P 1.00 1.09 1.00 1.09 +0.17 27 38 654 0 AUG20 50.00 P 1.42 1.42 1.42 1.39 +0.15 26 10 1,037 0 AUG20 52.50 P 2.47 2.71 2.47 2.64 +0.28 26 40 331 0 AUG20 55.00 P 0.00 0.00 0.00 4.40 +0.40 27 0 262 0 AUG20 57.50 P 0.00 0.00 0.00 6.48 +0.49 27 0 83 0 AUG20 60.00 P 0.00 0.00 0.00 8.77 +0.63 27 0 92 0 AUG20 62.50 P 0.00 0.00 0.00 11.18 +0.67 27 0 0 0 AUG20 65.00 P 0.00 0.00 0.00 13.65 +0.69 0 0 5 0 AUG20 67.50 P 0.00 0.00 0.00 16.15 +0.70 0 0 0 0 AUG20 70.00 P 0.00 0.00 0.00 18.65 +0.70 0 0 0 0 AUG20 72.50 P 0.00 0.00 0.00 21.15 +0.70 0 0 0 0 AUG20 75.00 P 0.00 0.00 0.00 23.65 +0.70 0 0 0 0 AUG20 77.50 P 0.00 0.00 0.00 26.15 +0.70 0 0 0 0 AUG20 80.00 P 0.00 0.00 0.00 28.65 +0.70 0 0 0 0 SEP20 37.00 P 0.14 0.14 0.13 0.01 0.00 26 110 215 +80 SEP20 38.00 P 0.00 0.00 0.00 0.02 0.00 26 0 100 0 SEP20 39.00 P 0.00 0.00 0.00 0.04 +0.01 26 0 665 0 SEP20 40.00 P 0.00 0.00 0.00 0.07 +0.01 26 0 485 0 SEP20 41.00 P 0.00 0.00 0.00 0.11 +0.02 26 0 32 0 SEP20 42.00 P 0.00 0.00 0.00 0.17 +0.03 26 0 170 0 SEP20 43.00 P 0.00 0.00 0.00 0.26 +0.04 26 0 65 0 SEP20 44.00 P 0.00 0.00 0.00 0.39 +0.06 26 0 78 0 SEP20 45.00 P 0.71 0.71 0.71 0.56 +0.08 26 15 90 0 SEP20 46.00 P 0.00 0.00 0.00 0.78 +0.11 26 0 398 0 SEP20 47.00 P 0.00 0.00 0.00 1.05 +0.13 26 0 959 0 SEP20 48.00 P 1.38 1.38 1.38 1.39 +0.17 26 1 372 +1 SEP20 49.00 P 1.66 1.66 1.66 1.72 +0.18 25 24 368 0 SEP20 50.00 P 2.13 2.13 2.13 2.13 +0.22 25 9 455 +9 SEP20 52.50 P 0.00 0.00 0.00 3.51 +0.35 24 0 164 0 SEP20 55.00 P 0.00 0.00 0.00 5.22 +0.43 24 0 237 0 SEP20 57.50 P 0.00 0.00 0.00 7.43 +0.54 26 0 126 0 SEP20 60.00 P 0.00 0.00 0.00 9.67 +0.61 26 0 225 0 SEP20 62.50 P 0.00 0.00 0.00 12.03 +0.65 25 0 68 0 SEP20 65.00 P 0.00 0.00 0.00 14.46 +0.67 25 0 39 0 SEP20 67.50 P 0.00 0.00 0.00 16.93 +0.69 25 0 23 0 SEP20 70.00 P 0.00 0.00 0.00 19.42 +0.70 27 0 67 0 SEP20 72.50 P 0.00 0.00 0.00 21.91 +0.70 27 0 29 0 SEP20 75.00 P 0.00 0.00 0.00 24.40 +0.70 0 0 47 0 SEP20 77.50 P 0.00 0.00 0.00 26.90 +0.70 27 0 1 0 SEP20 80.00 P 0.00 0.00 0.00 29.40 +0.70 33 0 21 0 SEP20 82.50 P 0.00 0.00 0.00 31.89 +0.70 0 0 1 0 SEP20 85.00 P 0.00 0.00 0.00 34.39 +0.70 0 0 0 0 SEP20 87.50 P 0.00 0.00 0.00 36.89 +0.70 37 0 0 0 SEP20 90.00 P 0.00 0.00 0.00 39.38 +0.70 0 0 3 0 SEP20 92.50 P 0.00 0.00 0.00 41.88 +0.70 0 0 0 0 SEP20 95.00 P 0.00 0.00 0.00 44.38 +0.70 40 0 0 0 SEP20 97.50 P 0.00 0.00 0.00 46.88 +0.71 45 0 0 0 OCT20 40.00 P 0.00 0.00 0.00 0.13 +0.02 25 0 0 0 OCT20 41.00 P 0.00 0.00 0.00 0.19 +0.03 25 0 0 0 OCT20 42.00 P 0.00 0.00 0.00 0.29 +0.05 25 0 0 0 OCT20 43.00 P 0.00 0.00 0.00 0.41 +0.06 25 0 0 0 OCT20 44.00 P 0.00 0.00 0.00 0.57 +0.08 25 0 0 0 OCT20 45.00 P 0.00 0.00 0.00 0.77 +0.10 25 0 30 0 OCT20 46.00 P 0.00 0.00 0.00 1.03 +0.14 25 0 0 0 OCT20 47.00 P 0.00 0.00 0.00 1.34 +0.18 25 0 0 0 OCT20 48.00 P 0.00 0.00 0.00 1.70 +0.20 25 0 0 0 OCT20 49.00 P 0.00 0.00 0.00 2.03 +0.16 25 0 30 0 OCT20 50.00 P 0.00 0.00 0.00 2.45 +0.21 24 0 30 0 OCT20 52.50 P 0.00 0.00 0.00 3.81 +0.36 24 0 60 0 OCT20 55.00 P 0.00 0.00 0.00 5.47 +0.43 23 0 62 0 OCT20 57.50 P 0.00 0.00 0.00 7.64 +0.54 25 0 0 0 OCT20 60.00 P 0.00 0.00 0.00 9.81 +0.59 25 0 0 0 OCT20 62.50 P 0.00 0.00 0.00 12.12 +0.64 25 0 0 0 OCT20 65.00 P 0.00 0.00 0.00 14.51 +0.66 25 0 0 0 OCT20 67.50 P 0.00 0.00 0.00 16.96 +0.68 25 0 0 0 OCT20 70.00 P 0.00 0.00 0.00 19.43 +0.69 25 0 0 0 OCT20 72.50 P 0.00 0.00 0.00 21.91 +0.69 24 0 0 0 OCT20 75.00 P 0.00 0.00 0.00 24.41 +0.70 27 0 0 0 OCT20 77.50 P 0.00 0.00 0.00 26.90 +0.70 25 0 0 0 DEC20 37.00 P 0.00 0.00 0.00 0.10 +0.02 25 0 47 0 DEC20 38.00 P 0.00 0.00 0.00 0.14 +0.02 24 0 2 0 DEC20 39.00 P 0.00 0.00 0.00 0.20 +0.03 24 0 45 0 DEC20 40.00 P 0.00 0.00 0.00 0.30 +0.06 24 0 304 0 DEC20 41.00 P 0.00 0.00 0.00 0.41 +0.07 25 0 55 0 DEC20 42.00 P 0.00 0.00 0.00 0.54 +0.08 24 0 232 0 DEC20 43.00 P 0.00 0.00 0.00 0.71 +0.10 24 0 30 0 DEC20 44.00 P 0.00 0.00 0.00 0.91 +0.11 24 0 32 0 DEC20 45.00 P 1.40 1.40 1.40 1.21 +0.16 25 4 24 -3 DEC20 46.00 P 0.00 0.00 0.00 1.51 +0.19 25 0 30 0 DEC20 47.00 P 0.00 0.00 0.00 1.85 +0.20 25 0 418 0 DEC20 48.00 P 0.00 0.00 0.00 2.25 +0.25 25 0 383 0 DEC20 49.00 P 0.00 0.00 0.00 2.61 +0.19 24 0 465 0 DEC20 50.00 P 0.00 0.00 0.00 3.00 +0.18 24 0 84 0 DEC20 52.50 P 0.00 0.00 0.00 4.35 +0.36 23 0 406 0 DEC20 55.00 P 0.00 0.00 0.00 6.16 +0.46 24 0 177 0 DEC20 57.50 P 0.00 0.00 0.00 8.05 +0.51 24 0 60 0 DEC20 60.00 P 0.00 0.00 0.00 10.12 +0.56 24 0 143 0 DEC20 62.50 P 0.00 0.00 0.00 12.34 +0.61 24 0 31 0 DEC20 65.00 P 0.00 0.00 0.00 14.66 +0.65 24 0 79 0 DEC20 67.50 P 0.00 0.00 0.00 17.05 +0.67 24 0 35 0 DEC20 70.00 P 0.00 0.00 0.00 19.48 +0.68 24 0 67 0 DEC20 72.50 P 0.00 0.00 0.00 21.94 +0.69 24 0 16 0 DEC20 75.00 P 0.00 0.00 0.00 24.42 +0.70 24 0 143 0 DEC20 77.50 P 0.00 0.00 0.00 26.91 +0.70 25 0 93 0 DEC20 80.00 P 0.00 0.00 0.00 29.40 +0.70 24 0 50 0 DEC20 82.50 P 0.00 0.00 0.00 31.89 +0.70 0 0 0 0 DEC20 85.00 P 0.00 0.00 0.00 34.39 +0.70 0 0 0 0 DEC20 87.50 P 0.00 0.00 0.00 36.89 +0.70 28 0 0 0 DEC20 90.00 P 0.00 0.00 0.00 39.38 +0.70 0 0 0 0 DEC20 92.50 P 0.00 0.00 0.00 41.88 +0.70 0 0 0 0 DEC20 95.00 P 0.00 0.00 0.00 44.38 +0.70 30 0 0 0 DEC20 97.50 P 0.00 0.00 0.00 46.88 +0.71 34 0 0 0 MAR21 37.00 P 0.00 0.00 0.00 0.23 +0.04 24 0 90 0 MAR21 38.00 P 0.00 0.00 0.00 0.31 +0.04 24 0 66 0 MAR21 39.00 P 0.00 0.00 0.00 0.42 +0.06 24 0 75 0 MAR21 40.00 P 0.00 0.00 0.00 0.55 +0.08 24 0 150 0 MAR21 41.00 P 0.00 0.00 0.00 0.70 +0.08 24 0 47 0 MAR21 42.00 P 0.00 0.00 0.00 0.90 +0.12 24 0 17 0 MAR21 43.00 P 0.00 0.00 0.00 1.11 +0.09 24 0 4 0 MAR21 44.00 P 0.00 0.00 0.00 1.37 +0.15 23 0 30 0 MAR21 45.00 P 0.00 0.00 0.00 1.66 +0.17 24 0 45 0 MAR21 46.00 P 0.00 0.00 0.00 2.05 +0.19 24 0 283 0 MAR21