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 25 JUN 2026
HKATS UNDERLYING SUMMARY TRADING VOLUME SUMMARY OPEN INTEREST IV%
CODE STOCK TOTAL CALLS PUTS TOTAL CALLS PUTS *
A50 X ISHARES A50 (02823) 280 244 36 7,141 3,439 3,702 21
AAC AAC TECH (02018) 4,318 2,885 1,433 63,590 31,699 31,891 52
ACC ANHUI CONCH (00914) 1,299 829 470 33,985 20,278 13,707 37
AIA AIA (01299) 4,663 2,049 2,614 148,754 66,075 82,679 39
AIR AIR CHINA (00753) 1,310 1,114 196 33,554 18,356 15,198 52
AKS AKESO (09926) 398 161 237 18,015 10,712 7,303 85
ALB BABA (09988) 161,650 83,270 78,380 1,929,771 984,636 945,135 62
ALC ALUMINUM CORP OF CHINA (02600) 1,270 944 326 48,629 26,744 21,885 54
ALH ALI HEALTH (00241) 896 587 309 184,488 83,123 101,365 37
AMC CAM CSI300 (03188) 184 122 62 8,316 3,188 5,128 22
ANA ANTA SPORTS (02020) 6,951 3,645 3,306 207,938 124,558 83,380 42
BCM BANK OF COMM CO LTD (03328) 949 386 563 22,247 11,004 11,243 22
BEA BANK OF EAST ASIA (00023) 1,024 425 599 57,183 30,828 26,355 20
BIU BIDU (09888) 18,599 8,316 10,283 758,709 350,447 408,262 67
BLI BILIBILI (09626) 4,639 2,717 1,922 221,068 110,177 110,891 62
BOC BOC HK (HLDGS) LTD (02388) 3,199 1,359 1,840 52,748 20,936 31,812 25
BOM BEONE MEDICINES (06160) 723 485 238 27,376 12,614 14,762 42
BUD BUD APAC (01876) 403 360 43 24,794 10,832 13,962 22
BYA BYD (ADJ-A) (01211) 0 0 0 1,694 1,424 270 135
BYD BYD COMPANY (01211) 25,697 15,154 10,543 482,149 225,791 256,358 51
BYE BYD ELECTRONIC (00285) 1,727 713 1,014 43,198 19,765 23,433 50
CAT CATL (03750) 3,288 1,437 1,851 160,616 58,088 102,528 59
CCC CHINA COMM CONS (01800) 1,283 275 1,008 47,315 32,000 15,315 23
CCE CHINA COAL (01898) 591 223 368 47,076 20,190 26,886 38
CDA CHINA CINDA (01359) 6 0 6 3,736 2,841 895 83
CGN CGN POWER (01816) 137 18 119 11,667 5,653 6,014 31
CHQ CHINA HONGQIAO (01378) 1,190 621 569 32,230 22,951 9,279 48
CHT CHINA MOBILE LTD (00941) 8,464 3,537 4,927 226,383 104,917 121,466 17
CHU CHINA UNICOM LTD (00762) 2,336 1,128 1,208 73,921 42,104 31,817 25
CIT CITIC (00267) 530 211 319 27,829 13,677 14,152 29
CKH CKH HOLDINGS (00001) 1,367 836 531 46,226 22,943 23,283 26
CKP CK ASSET (01113) 484 205 279 14,544 5,963 8,581 25
CLI CHINA LIFE INSURANCE (02628) 20,370 9,474 10,896 288,750 128,307 160,443 69
CLP CLP HOLDINGS LTD (00002) 656 252 404 10,661 5,410 5,251 16
CMB CM BANK (03968) 12,088 2,236 9,852 176,665 69,978 106,687 26
CNC CNOOC LTD (00883) 13,655 4,529 9,126 367,564 177,186 190,378 42
COG COUNTRY GARDEN ( NIL) 0 0 0 0 0 0 762
COL CHINA OVERSEAS (00688) 927 714 213 51,053 23,899 27,154 37
COS COSCO SHIP HOLD (01919) 749 303 446 21,445 7,869 13,576 30
CPA CATHAY PACIFIC AIRWAYS (00293) 1,415 639 776 38,734 17,602 21,132 30
CPC CHINA PETROL & CHEM COR (00386) 9,204 6,704 2,500 314,108 152,534 161,574 23
CPI CPIC (02601) 9,153 3,701 5,452 119,547 45,682 73,865 38
CRC CHINA RAIL CONS (01186) 516 141 375 35,788 28,890 6,898 31
CRG CHINA RAILWAY (00390) 380 73 307 34,303 16,406 17,897 41
CRL CHINA RES LAND (01109) 4,490 1,772 2,718 72,095 35,686 36,409 42
CRP CHINA RES POWER (00836) 234 84 150 14,017 6,191 7,826 23
CSA CSOP A50 ETF (02822) 119 62 57 4,612 2,200 2,412 20
CSE CHINA SHENHUA (01088) 4,892 2,460 2,432 63,176 29,797 33,379 27
CSP CSPC PHARMA (01093) 4,996 2,982 2,014 109,992 60,857 49,135 44
CTB CITIC BANK (00998) 1,840 499 1,341 20,724 9,661 11,063 28
CTC CHINA TELECOM CORP LTD (00728) 2,158 1,139 1,019 130,031 73,815 56,216 28
CTS CITIC SEC (06030) 2,891 1,872 1,019 44,153 23,757 20,396 48
DFM DONGFENG GROUP ( NIL) 0 0 0 0 0 0 278
GAC GAC GROUP (02238) 2,329 180 2,149 9,294 4,687 4,607 43
GAH GEELY AUTO (00175) 1,366 886 480 56,218 26,600 29,618 58
GHL XINYI GLASS (00868) 595 181 414 8,872 5,048 3,824 34
GLI GANFENG LITHIUM (01772) 3,072 1,318 1,754 95,417 58,504 36,913 62
GLX GALAXY ENT (00027) 2,315 1,209 1,106 55,023 27,206 27,817 30
GWM GWMOTOR (02333) 3,389 1,535 1,854 95,190 55,164 40,026 38
HCF HSCEI ETF (02828) 2,980 1,740 1,240 33,459 15,157 18,302 24
HDO HAIDILAO (06862) 818 233 585 28,280 14,535 13,745 31
HEH POWER ASSETS (00006) 431 178 253 8,886 4,687 4,199 20
HES HAIER SMART HOME (06690) 1,016 617 399 20,708 11,502 9,206 27
HEX HK EXCHANGES & CLEARING (00388) 18,708 8,981 9,727 514,894 252,888 262,006 32
HGN HENGAN INT'L (01044) 2,166 292 1,874 11,076 4,343 6,733 32
HKB HSBC HOLDINGS PLC (00005) 8,386 2,937 5,449 440,761 169,929 270,832 32
HKG HONG KONG & CHINA GAS (00003) 1,772 1,264 508 31,826 12,050 19,776 13
HLD HENDERSON LAND DEV LTD (00012) 717 397 320 20,385 12,441 7,944 26
HNP HUANENG POWER INT INC (00902) 11,795 9,814 1,981 60,655 34,218 26,437 36
HOS HUA HONG GRACE (01347) 1,441 755 686 31,888 13,868 18,020 101
HRB HORIZON ROBOTICS (09660) 7,100 609 6,491 75,342 41,289 34,053 52
HSB HANG SENG BANK LTD ( NIL) 0 0 0 0 0 0 175
INB INNOVENT BIO (01801) 735 325 410 25,588 14,549 11,039 45
JDC JD (09618) 15,506 6,151 9,355 322,507 149,245 173,262 50
JDH JD HEALTH (06618) 444 194 250 46,500 22,454 24,046 42
JXC JIANGXI COPPER (00358) 1,730 626 1,104 45,839 24,824 21,015 66
KDS KINGDEE INT'L (00268) 361 180 181 32,895 20,133 12,762 56
KLE KUNLUN ENERGY (00135) 270 90 180 4,716 2,286 2,430 22
KSO KINGSOFT (03888) 1,385 1,003 382 34,844 21,697 13,147 48
KST KUAISHOU (01024) 16,918 9,436 7,482 611,410 330,793 280,617 65
LAO LAOPU GOLD (06181) 4,877 2,635 2,242 90,970 38,254 52,716 102
LAU LI AUTO (02015) 11,353 6,475 4,878 252,977 130,801 122,176 63
LEN LENOVO GROUP (00992) 11,587 7,196 4,391 394,828 203,151 191,677 86
LNI LI NING (02331) 2,425 1,289 1,136 122,637 65,582 57,055 36
LNK LINK REIT (00823) 2,768 1,107 1,661 55,038 26,590 28,448 17
MDG MIDEA GROUP (00300) 1,351 663 688 39,062 20,443 18,619 27
MEN MENGNIU DAIRY (02319) 2,469 2,227 242 29,552 13,642 15,910 34
MET MEITUAN DIANPING (03690) 91,698 46,995 44,703 1,276,143 661,371 614,772 58
MGM MGM CHINA (02282) 180 159 21 23,208 18,959 4,249 28
MIU XIAOMI (01810) 68,221 35,266 32,955 1,275,626 785,092 490,534 60
MOL CMOC (03993) 476 342 134 13,629 7,485 6,144 61
MSB MINSHENG BANK (01988) 104 20 84 6,402 3,247 3,155 25
MTR MTR CORPORATION LTD (00066) 4,946 1,923 3,023 31,332 15,275 16,057 18
NBM CNBM (03323) 6,700 4,930 1,770 49,152 31,675 17,477 96
NCL NCI (01336) 1,041 350 691 27,609 12,818 14,791 45
NFU NONGFU SPRING (09633) 1,510 816 694 16,144 6,928 9,216 29
NTE NTES (09999) 3,140 1,432 1,708 62,930 29,810 33,120 58
NWD NEW WORLD DEV CO LTD (00017) 1,004 126 878 56,542 19,196 37,346 43
ORT NEW ORIENTAL (09901) 568 383 185 11,508 6,596 4,912 32
PAI PING AN INSURANCE LTD (02318) 28,314 7,777 20,537 961,268 410,642 550,626 39
PEC PETROCHINA CO LTD (00857) 7,543 2,375 5,168 331,091 141,145 189,946 31
PEN XPENG (09868) 29,316 18,159 11,157 308,785 169,149 139,636 74
PHT PA GOODDOCTOR (01833) 811 436 375 25,888 15,118 10,770 47
PIC PICC P&C (02328) 883 102 781 20,788 9,871 10,917 32
PIN PICC GROUP (01339) 1,722 1,477 245 16,001 8,998 7,003 41
POP POP MART (09992) 90,987 27,585 63,402 1,069,597 468,106 601,491 50
SAN SANDS CHINA LTD (01928) 9,670 3,409 6,261 158,698 66,509 92,189 37
SBO SBP GROUP (01177) 1,687 1,212 475 20,673 10,059 10,614 38
SET SENSETIME (00020) 333 95 238 18,678 12,892 5,786 43
SHK SUN HUNG KAI PPT LTD (00016) 2,243 1,286 957 27,305 14,799 12,506 41
SHL XINYI SOLAR (00968) 1,195 289 906 36,396 18,639 17,757 49
SHZ SHENZHOU INTL (02313) 673 254 419 21,438 12,179 9,259 32
SMC SMIC (00981) 6,909 3,909 3,000 123,179 59,840 63,339 97
SNO SUNNY OPT (02382) 18,640 11,324 7,316 100,731 42,875 57,856 102
SNP SINOPHARM (01099) 1,315 464 851 15,288 8,501 6,787 22
SUN SUNAC ( NIL) 0 0 0 0 0 0 120
SWA SWIRE PACIFIC LTD 'A' (00019) 258 172 86 3,991 2,333 1,658 24
TCH TENCENT HOLDINGS LTD (00700) 129,497 76,351 53,146 2,863,202 1,791,023 1,072,179 42
TIC TECHTRONIC IND (00669) 2,492 1,617 875 32,975 17,368 15,607 39
TRF TRACKER FUND OF HK (02800) 3,619 558 3,061 60,712 24,475 36,237 24
TRP TRIP.COM (09961) 21,816 8,170 13,646 126,502 59,497 67,005 75
VNK CHINA VANKE (02202) 1,256 260 996 63,796 22,706 41,090 49
WEB WB ( NIL) 0 0 0 0 0 0 88
WHD WHG (ADJ-B) (00288) 0 0 0 174 0 174 40
WHG WH GROUP (00288) 114 45 69 4,939 2,249 2,690 40
WHL THE WHARF (HLDGS) LTD (00004) 16 16 0 1,896 1,275 621 30
WWC WANT WANT CHINA (00151) 260 90 170 5,331 2,399 2,932 28
WXA WUXI APPTEC (02359) 1,266 820 446 24,511 13,127 11,384 70
WXB WUXI BIO (02269) 7,708 4,072 3,636 135,527 60,495 75,032 73
XAB ABC ($0.001) (01288) 1,741 857 884 24,056 8,995 15,061 30
XBC BANK OF CHINA ($0.001) (03988) 45,141 22,742 22,399 534,665 256,213 278,452 33
XCC CCB ($0.001) (00939) 53,588 13,960 39,628 594,646 223,675 370,971 30
XIC ICBC ($0.001) (01398) 13,009 5,739 7,270 468,582 180,358 288,224 29
XPB PSBC ($0.001) (01658) 560 153 407 8,278 3,515 4,763 22
XTW CHINA TOWER ($0.001) (00788) 1,048 476 572 49,247 32,385 16,862 17
YZC YANKUANG ENERGY (01171) 2,010 1,422 588 54,344 24,415 29,929 42
ZAO ZA ONLINE (06060) 178 64 114 12,206 8,497 3,709 43
ZJG ZIJIN GOLD INTL (02259) 2,165 1,490 675 47,213 26,345 20,868 101
ZJM ZIJIN MINING GROUP (02899) 10,988 5,666 5,322 171,176 69,801 101,375 78
ZSH ZHONGSHENG HLDG (00881) 616 231 385 18,136 10,243 7,893 48
TOTAL 1,176,338 564,481 611,857 22,103,979 11,171,403 10,932,576
SETTLE- % CHG IN
SETTLE- OPEN MENT SETTLE-
TOP 10 TRADED (BY VOLUME) VOLUME MENT IV% HIGH# LOW# INTEREST PRICE MENT
PRICE CHANGE** PRICE
P POP 30JUL26 150.00 16,114 5.49 43 7.10 5.46 21,947 +0.87 +18.83
C PEN 30DEC26 82.50 12,405 1.55 61 2.05 1.80 11,626 -0.18 -10.40
P XCC 29JUN26 8.25 11,942 0.079 29 0.113 0.020 21,597 +0.064 +426.667
P XCC 30JUL26 7.75 10,542 0.103 24 0.126 0.093 12,758 +0.062 +151.220
C TCH 28AUG26 440.00 9,877 19.24 37 20.35 17.46 11,935 -2.53 -11.62
P XCC 29JUN26 8.00 8,414 0.017 31 0.034 0.005 17,575 +0.016 +1,600.000
P TCH 29JUN26 410.00 8,005 1.95 34 3.17 1.27 10,069 +0.09 +4.84
C MET 29JUN26 49.00 6,900 17.12 102 0.00 0.00 5,200 -1.65 -8.79
C MET 29SEP26 37.00 6,900 29.78 71 0.00 0.00 6,900 -1.05 -3.41
P MET 29JUN26 49.00 6,900 0.01 111 0.00 0.00 5,285 0.00 0.00
TOP 5 UP (BY % CHANGE IN SETTLEMENT PRICE)
P SNO 26JUN26 65.00 139 0.65 104 1.16 0.18 91 +0.64 +6,400.00
P SNO 29JUN26 62.50 183 0.52 74 0.80 0.11 2,244 +0.51 +5,100.00
C TIC 29JUN26 132.50 104 0.73 40 1.77 0.82 637 +0.71 +3,550.00
P XBC 29JUN26 5.00 3,935 0.071 31 0.127 0.010 11,926 +0.069 +3,450.000
P XBC 29JUN26 4.90 1,220 0.033 33 0.068 0.006 8,980 +0.032 +3,200.000
TOP 5 DOWN (BY % CHANGE IN SETTLEMENT PRICE)
C TRP 26JUN26 360.00 3 0.01 89 0.09 0.09 264 -7.89 -99.87
C TRP 26JUN26 350.00 0 0.02 77 0.00 0.00 136 -12.87 -99.84
C TRP 29JUN26 370.00 132 0.01 52 0.50 0.10 595 -4.92 -99.80
C TRP 26JUN26 370.00 0 0.01 105 0.00 0.00 265 -4.84 -99.79
C TRP 29JUN26 360.00 189 0.02 47 3.80 0.10 746 -8.29 -99.76
* 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$ 17.61
29JUN26 9.00 C 0.00 0.00 0.00 8.66 +0.27 335 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 8.40 +0.26 311 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 8.15 +0.26 299 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 7.89 +0.25 274 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 7.65 +0.26 277 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 7.15 +0.26 255 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 6.65 +0.26 235 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 6.17 +0.28 233 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 5.66 +0.27 205 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 5.11 +0.22 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 4.61 +0.21 0 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 4.13 +0.23 125 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 3.67 +0.27 138 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 3.11 +0.21 0 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 2.64 +0.24 88 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 2.11 +0.21 0 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 1.61 +0.21 0 0 20 0
29JUN26 16.50 C 0.00 0.00 0.00 1.15 +0.24 46 0 240 0
29JUN26 17.00 C 0.00 0.00 0.00 0.64 +0.20 27 0 219 0
29JUN26 17.50 C 0.00 0.00 0.00 0.22 +0.10 21 0 194 0
29JUN26 18.00 C 0.00 0.00 0.00 0.04 +0.02 22 0 54 0
29JUN26 18.50 C 0.01 0.01 0.01 0.01 0.00 27 46 183 -24
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 39 0 249 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 50 0 191 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 60 0 127 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 142 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 156 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 168 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 181 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 7.65 +0.23 80 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 7.15 +0.23 73 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 6.65 +0.23 66 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 6.17 +0.25 70 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 5.66 +0.24 59 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 5.14 +0.22 0 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 4.66 +0.26 47 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 4.16 +0.26 41 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 3.67 +0.27 39 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 3.15 +0.22 22 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 2.67 +0.24 28 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 2.16 +0.22 20 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 1.68 +0.21 20 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 1.24 +0.20 21 0 59 0
30JUL26 17.00 C 0.00 0.00 0.00 0.87 +0.20 22 0 25 0
30JUL26 17.50 C 0.00 0.00 0.00 0.55 +0.16 21 0 50 0
30JUL26 18.00 C 0.25 0.25 0.25 0.31 +0.10 20 1 119 0
30JUL26 18.50 C 0.00 0.00 0.00 0.16 +0.05 20 0 136 0
30JUL26 19.00 C 0.00 0.00 0.00 0.08 +0.03 21 0 50 0
30JUL26 19.50 C 0.00 0.00 0.00 0.04 +0.02 21 0 170 0
30JUL26 20.00 C 0.03 0.03 0.03 0.02 +0.01 22 53 79 +53
30JUL26 21.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 0.01 0.00 37 0 20 0
30JUL26 24.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 6.65 +0.23 0 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 6.17 +0.25 39 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 5.66 +0.24 0 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 5.16 +0.24 0 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 4.66 +0.24 0 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 4.17 +0.25 0 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 3.67 +0.27 0 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 3.20 +0.23 24 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 2.71 +0.23 22 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 2.22 +0.21 19 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 1.77 +0.20 20 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 1.36 +0.20 20 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 1.02 +0.21 21 0 15 0
28AUG26 17.50 C 0.65 0.65 0.65 0.71 +0.17 20 15 50 +15
28AUG26 18.00 C 0.00 0.00 0.00 0.47 +0.13 20 0 18 0
28AUG26 18.50 C 0.00 0.00 0.00 0.30 +0.08 20 0 25 0
28AUG26 19.00 C 0.00 0.00 0.00 0.18 +0.06 20 0 15 0
28AUG26 19.50 C 0.13 0.13 0.13 0.10 +0.03 20 15 18 +15
28AUG26 20.00 C 0.00 0.00 0.00 0.06 +0.02 20 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 0.02 +0.01 21 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 7.89 +0.18 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 7.65 +0.23 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 7.15 +0.23 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 6.71 +0.29 43 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 6.17 +0.25 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 5.67 +0.25 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 5.17 +0.24 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 4.68 +0.25 0 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 4.23 +0.28 27 0 85 0
29SEP26 14.00 C 0.00 0.00 0.00 3.76 +0.30 27 0 3 0
29SEP26 14.50 C 0.00 0.00 0.00 3.23 +0.22 19 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 2.75 +0.21 19 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 2.29 +0.21 19 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 1.86 +0.20 19 0 76 0
29SEP26 16.50 C 0.00 0.00 0.00 1.46 +0.18 19 0 13 0
29SEP26 17.00 C 0.00 0.00 0.00 1.14 +0.22 20 0 133 0
29SEP26 17.50 C 0.00 0.00 0.00 0.83 +0.17 19 0 4 0
29SEP26 18.00 C 0.00 0.00 0.00 0.59 +0.14 19 0 1 0
29SEP26 18.50 C 0.00 0.00 0.00 0.41 +0.10 19 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.27 +0.07 19 0 6 0
29SEP26 19.50 C 0.00 0.00 0.00 0.18 +0.06 19 0 15 0
29SEP26 20.00 C 0.00 0.00 0.00 0.11 +0.04 19 0 92 0
29SEP26 21.00 C 0.00 0.00 0.00 0.04 +0.01 19 0 7 0
29SEP26 22.00 C 0.00 0.00 0.00 0.02 +0.01 21 0 9 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 7.91 +0.20 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 7.65 +0.23 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 7.17 +0.24 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 6.71 +0.27 0 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 6.19 +0.24 0 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 5.69 +0.24 0 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 5.20 +0.27 0 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 4.73 +0.28 0 0 10 0
30DEC26 13.50 C 0.00 0.00 0.00 4.23 +0.26 0 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 3.76 +0.27 0 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 3.29 +0.20 17 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.83 +0.20 18 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 2.40 +0.20 18 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 2.00 +0.19 18 0 2 0
30DEC26 16.50 C 0.00 0.00 0.00 1.63 +0.18 18 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 1.30 +0.19 18 0 15 0
30DEC26 17.50 C 0.00 0.00 0.00 1.04 +0.19 19 0 2 0
30DEC26 18.00 C 0.67 0.68 0.67 0.78 +0.11 18 114 147 +114
30DEC26 18.50 C 0.00 0.00 0.00 0.61 +0.11 19 0 66 0
30DEC26 19.00 C 0.00 0.00 0.00 0.45 +0.09 19 0 11 0
30DEC26 19.50 C 0.00 0.00 0.00 0.33 +0.07 19 0 2 0
30DEC26 20.00 C 0.00 0.00 0.00 0.23 +0.05 18 0 35 0
30DEC26 21.00 C 0.00 0.00 0.00 0.12 +0.04 19 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.05 +0.01 18 0 40 0
30DEC26 23.00 C 0.00 0.00 0.00 0.03 +0.01 19 0 140 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 7.91 +0.20 0 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 7.67 +0.24 0 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 7.18 +0.24 0 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 6.71 +0.27 0 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 6.19 +0.24 0 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 5.70 +0.23 0 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 5.20 +0.26 0 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 4.73 +0.28 0 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 4.23 +0.26 0 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 3.76 +0.26 0 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 3.30 +0.18 16 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 2.87 +0.18 17 0 10 0
30MAR27 15.50 C 0.00 0.00 0.00 2.49 +0.20 18 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 2.11 +0.19 18 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 1.72 +0.17 17 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 1.43 +0.16 18 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 1.21 +0.18 18 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.99 +0.16 19 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 0.77 +0.11 18 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.65 +0.11 19 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.51 +0.09 19 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.40 +0.08 19 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 0.23 +0.04 18 0 37 0
30MAR27 22.00 C 0.00 0.00 0.00 0.14 +0.04 19 0 60 0
30MAR27 23.00 C 0.00 0.00 0.00 0.08 +0.02 19 0 67 0
30MAR27 24.00 C 0.00 0.00 0.00 0.04 +0.01 19 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.03 +0.01 20 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.02 +0.01 20 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 6.71 +0.26 0 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 6.20 +0.24 0 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 5.70 +0.23 0 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 5.21 +0.24 0 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 4.73 +0.24 0 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 4.26 +0.25 14 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 3.86 +0.28 19 0 5 0
29JUN27 14.50 C 0.00 0.00 0.00 3.37 +0.18 17 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 2.99 +0.20 18 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 2.61 +0.19 18 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 2.26 +0.18 18 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 1.95 +0.18 18 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 1.66 +0.17 18 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 1.39 +0.17 18 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 1.17 +0.16 18 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 0.99 +0.16 18 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 0.84 +0.14 19 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 0.69 +0.10 19 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 0.56 +0.09 18 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 0.37 +0.07 18 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 0.23 +0.05 18 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 0.15 +0.04 18 0 20 0
29JUN27 24.00 C 0.00 0.00 0.00 0.09 +0.02 18 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 0.06 +0.02 19 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 0.03 0.00 18 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 0.02 0.00 19 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
TOTAL CALL 244 3,439 +173
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 270 0 61 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 259 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 249 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 240 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 230 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 212 0 56 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 194 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 178 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 162 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 147 0 244 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 132 0 87 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 103 0 14 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 89 0 2 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 75 0 341 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 62 0 59 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 48 0 247 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 35 0 213 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 -0.03 21 0 99 0
29JUN26 17.50 P 0.09 0.09 0.09 0.10 -0.13 20 4 18 +4
29JUN26 18.00 P 0.00 0.00 0.00 0.42 -0.20 21 0 40 0
29JUN26 18.50 P 0.00 0.00 0.00 0.89 -0.22 0 0 24 0
29JUN26 19.00 P 0.00 0.00 0.00 1.39 -0.22 0 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 1.89 -0.22 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 2.39 -0.22 0 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 3.39 -0.25 0 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 4.39 -0.25 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 5.39 -0.25 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 6.39 -0.25 0 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 7.41 -0.23 161 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 8.41 -0.23 176 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 9.39 -0.25 0 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 10.39 -0.26 0 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 0.01 0.00 39 0 98 0
30JUL26 14.00 P 0.00 0.00 0.00 0.01 0.00 35 0 95 0
30JUL26 14.50 P 0.00 0.00 0.00 0.01 0.00 30 0 24 0
30JUL26 15.00 P 0.00 0.00 0.00 0.01 0.00 25 0 18 0
30JUL26 15.50 P 0.00 0.00 0.00 0.01 -0.01 21 0 8 0
30JUL26 16.00 P 0.00 0.00 0.00 0.03 -0.01 20 0 43 0
30JUL26 16.50 P 0.00 0.00 0.00 0.09 -0.02 21 0 610 0
30JUL26 17.00 P 0.19 0.19 0.19 0.19 -0.06 20 2 96 +2
30JUL26 17.50 P 0.00 0.00 0.00 0.37 -0.11 20 0 109 0
30JUL26 18.00 P 0.00 0.00 0.00 0.63 -0.17 19 0 16 0
30JUL26 18.50 P 0.00 0.00 0.00 1.01 -0.16 20 0 1 0
30JUL26 19.00 P 0.00 0.00 0.00 1.43 -0.19 20 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 1.90 -0.21 21 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 2.39 -0.22 0 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 3.39 -0.26 0 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 4.39 -0.26 0 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 5.39 -0.26 0 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 6.39 -0.26 0 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 7.41 -0.24 61 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 8.41 -0.24 66 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 9.40 -0.24 68 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 10.39 -0.26 0 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 0.01 0.00 41 0 90 0
28AUG26 12.50 P 0.00 0.00 0.00 0.01 0.00 37 0 10 0
28AUG26 13.00 P 0.00 0.00 0.00 0.01 0.00 33 0 30 0
28AUG26 13.50 P 0.00 0.00 0.00 0.01 0.00 29 0 45 0
28AUG26 14.00 P 0.00 0.00 0.00 0.01 0.00 26 0 50 0
28AUG26 14.50 P 0.00 0.00 0.00 0.01 0.00 22 0 44 0
28AUG26 15.00 P 0.00 0.00 0.00 0.02 0.00 21 0 4 0
28AUG26 15.50 P 0.00 0.00 0.00 0.04 -0.01 20 0 25 0
28AUG26 16.00 P 0.11 0.11 0.11 0.09 -0.01 20 15 60 +15
28AUG26 16.50 P 0.00 0.00 0.00 0.17 -0.03 20 0 255 0
28AUG26 17.00 P 0.00 0.00 0.00 0.30 -0.07 20 0 51 0
28AUG26 17.50 P 0.00 0.00 0.00 0.50 -0.10 20 0 17 0
28AUG26 18.00 P 0.00 0.00 0.00 0.77 -0.13 20 0 15 0
28AUG26 18.50 P 0.00 0.00 0.00 1.09 -0.20 19 0 22 0
28AUG26 19.00 P 0.00 0.00 0.00 1.50 -0.17 20 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 1.93 -0.19 20 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 2.40 -0.21 20 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 3.39 -0.26 0 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 4.39 -0.26 0 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 5.39 -0.26 0 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 6.39 -0.26 0 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 7.41 -0.24 48 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 8.41 -0.24 52 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 9.40 -0.24 54 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 10.39 -0.26 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 49 0 21 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 27 0 3 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 24 0 29 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 21 0 19 0
29SEP26 14.50 P 0.00 0.00 0.00 0.02 0.00 21 0 25 0
29SEP26 15.00 P 0.00 0.00 0.00 0.04 0.00 20 0 25 0
29SEP26 15.50 P 0.00 0.00 0.00 0.07 -0.01 19 0 4 0
29SEP26 16.00 P 0.00 0.00 0.00 0.14 -0.02 19 0 38 0
29SEP26 16.50 P 0.00 0.00 0.00 0.24 -0.04 19 0 6 0
29SEP26 17.00 P 0.00 0.00 0.00 0.39 -0.06 19 0 2 0
29SEP26 17.50 P 0.00 0.00 0.00 0.60 -0.09 19 0 2 0
29SEP26 18.00 P 0.00 0.00 0.00 0.87 -0.12 19 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 1.21 -0.14 20 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 1.58 -0.13 20 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 1.97 -0.17 19 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 2.42 -0.20 19 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 3.39 -0.27 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 4.39 -0.27 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 5.39 -0.27 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 6.39 -0.27 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 7.41 -0.25 41 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 8.41 -0.25 45 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 9.40 -0.26 46 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 10.39 -0.27 0 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 34 0 1 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.01 0.00 21 0 17 0
30DEC26 13.00 P 0.00 0.00 0.00 0.02 0.00 20 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.03 0.00 19 0 10 0
30DEC26 14.00 P 0.00 0.00 0.00 0.05 0.00 19 0 11 0
30DEC26 14.50 P 0.00 0.00 0.00 0.09 0.00 19 0 15 0
30DEC26 15.00 P 0.00 0.00 0.00 0.15 -0.01 19 0 32 0
30DEC26 15.50 P 0.00 0.00 0.00 0.23 -0.03 19 0 12 0
30DEC26 16.00 P 0.00 0.00 0.00 0.36 -0.04 19 0 17 0
30DEC26 16.50 P 0.00 0.00 0.00 0.52 -0.05 19 0 1 0
30DEC26 17.00 P 0.00 0.00 0.00 0.72 -0.07 19 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.97 -0.10 19 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 1.24 -0.14 18 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 1.61 -0.13 19 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 1.97 -0.15 20 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 2.38 -0.09 20 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 2.73 -0.17 18 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 3.69 -0.22 22 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 4.60 -0.26 22 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 5.56 -0.26 23 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 6.53 -0.26 24 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 7.50 -0.26 24 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 8.48 -0.27 24 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 9.46 -0.27 21 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 10.44 -0.27 0 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.01 0.00 19 0 40 0
30MAR27 12.50 P 0.00 0.00 0.00 0.02 0.00 19 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.04 0.00 19 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.06 -0.01 19 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.10 -0.01 19 0 10 0
30MAR27 14.50 P 0.00 0.00 0.00 0.16 -0.01 19 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.24 -0.02 19 0 2 0
30MAR27 15.50 P 0.00 0.00 0.00 0.35 -0.03 19 0 1 0
30MAR27 16.00 P 0.00 0.00 0.00 0.50 -0.04 19 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 0.67 -0.05 19 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 0.84 -0.10 18 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 1.11 -0.08 18 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 1.38 -0.13 18 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 1.71 -0.11 19 0 3 0
30MAR27 19.00 P 0.00 0.00 0.00 2.11 -0.12 20 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 2.49 -0.14 20 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 2.90 -0.08 20 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 3.75 -0.21 21 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 4.66 -0.22 21 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 5.61 -0.23 22 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 6.57 -0.24 23 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 7.53 -0.23 24 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 8.51 -0.25 25 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 9.48 -0.25 24 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 10.47 -0.24 26 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 0.02 0.00 18 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 0.04 0.00 19 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 0.06 -0.01 18 0 0 0
29JUN27 13.50 P 0.15 0.15 0.15 0.10 0.00 18 15 15 +15
29JUN27 14.00 P 0.00 0.00 0.00 0.15 -0.01 18 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 0.22 -0.02 18 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 0.32 -0.02 18 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 0.44 -0.03 18 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 0.60 -0.04 19 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 0.78 -0.05 18 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 1.00 -0.06 19 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 1.22 -0.10 18 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 1.50 -0.14 18 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 1.81 -0.10 18 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 2.21 -0.12 19 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 2.58 -0.14 19 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 2.97 -0.16 20 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 3.81 -0.19 20 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 4.70 -0.20 21 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 5.61 -0.23 21 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 6.57 -0.24 22 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 7.53 -0.23 22 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 8.51 -0.25 23 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 9.48 -0.25 23 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 10.47 -0.24 25 0 0 0
TOTAL PUT 36 3,702 +36
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$ 45.70
29JUN26 23.00 C 0.00 0.00 0.00 22.71 -1.04 219 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 21.72 -1.06 238 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 20.71 -1.02 189 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 19.72 -1.10 209 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 18.71 -1.03 162 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 17.71 -1.20 149 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 16.72 -0.91 170 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 15.71 -1.04 123 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 14.70 -0.85 0 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 13.71 -1.11 90 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 12.73 -0.98 135 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 11.73 -0.90 123 0 12 0
29JUN26 35.00 C 0.00 0.00 0.00 10.71 -1.06 0 0 105 0
29JUN26 36.00 C 0.00 0.00 0.00 9.71 -1.03 0 0 980 0
29JUN26 37.00 C 0.00 0.00 0.00 8.71 -0.96 0 0 137 0
29JUN26 38.00 C 0.00 0.00 0.00 7.78 -0.70 100 0 276 0
29JUN26 39.00 C 0.00 0.00 0.00 6.71 -0.92 0 0 133 0
29JUN26 40.00 C 0.00 0.00 0.00 5.72 -0.96 54 0 201 0
29JUN26 41.00 C 0.00 0.00 0.00 4.73 -0.77 50 0 262 0
29JUN26 42.00 C 0.00 0.00 0.00 3.77 -0.77 51 0 269 0
29JUN26 43.00 C 0.00 0.00 0.00 2.87 -0.75 51 0 381 0
29JUN26 44.00 C 1.72 2.10 1.06 2.02 -0.75 49 66 375 -23
29JUN26 45.00 C 1.02 1.41 0.80 1.35 -0.63 50 172 712 -39
29JUN26 46.00 C 0.44 0.90 0.44 0.83 -0.55 50 132 641 +13
29JUN26 47.00 C 0.32 0.32 0.26 0.47 -0.48 50 19 510 -17
29JUN26 48.00 C 0.16 0.28 0.16 0.25 -0.34 51 28 542 -15
29JUN26 49.00 C 0.31 0.31 0.31 0.13 -0.21 52 1 634 0
29JUN26 50.00 C 0.00 0.00 0.00 0.06 -0.13 53 0 468 0
29JUN26 52.50 C 0.00 0.00 0.00 0.01 -0.03 56 0 647 0
29JUN26 55.00 C 0.00 0.00 0.00 0.01 0.00 73 0 486 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 88 0 156 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 102 0 250 0
29JUN26 62.50 C 0.00 0.00 0.00 0.01 0.00 115 0 160 0
29JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 128 0 75 0
29JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 140 0 89 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 151 0 40 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 162 0 30 0
30JUL26 24.00 C 0.00 0.00 0.00 21.75 -1.03 0 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 20.76 -0.97 0 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 19.76 -1.06 0 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 18.77 -0.97 0 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 17.80 -1.11 67 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 16.79 -1.13 58 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 15.79 -0.96 52 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 14.92 -0.70 72 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 13.87 -0.95 61 0 15 0
30JUL26 33.00 C 0.00 0.00 0.00 12.98 -0.73 66 0 1 0
30JUL26 34.00 C 0.00 0.00 0.00 11.99 -0.97 62 0 20 0
30JUL26 35.00 C 0.00 0.00 0.00 11.14 -0.85 65 0 60 0
30JUL26 36.00 C 0.00 0.00 0.00 10.04 -1.01 54 0 45 0
30JUL26 37.00 C 0.00 0.00 0.00 9.18 -0.76 56 0 256 0
30JUL26 38.00 C 0.00 0.00 0.00 8.26 -0.93 53 0 224 0
30JUL26 39.00 C 0.00 0.00 0.00 7.45 -0.86 54 0 284 0
30JUL26 40.00 C 0.00 0.00 0.00 6.67 -0.79 54 0 272 0
30JUL26 41.00 C 0.00 0.00 0.00 5.93 -0.54 54 0 255 0
30JUL26 42.00 C 0.00 0.00 0.00 5.16 -0.58 52 0 321 0
30JUL26 43.00 C 4.06 4.06 3.57 4.60 -0.31 54 30 411 +15
30JUL26 44.00 C 3.50 4.10 3.04 3.99 -0.52 54 158 334 -44
30JUL26 45.00 C 3.00 3.50 2.65 3.45 -0.39 54 295 412 -88
30JUL26 46.00 C 3.10 3.11 2.23 2.95 -0.37 53 137 401 -2
30JUL26 47.00 C 2.66 2.66 2.02 2.56 -0.30 54 82 578 +46
30JUL26 48.00 C 1.97 2.20 1.97 2.17 -0.29 54 49 496 -9
30JUL26 49.00 C 1.93 1.93 1.52 1.84 -0.29 54 22 565 +17
30JUL26 50.00 C 2.00 2.00 1.12 1.56 -0.23 54 53 514 +35
30JUL26 52.50 C 1.04 1.07 0.83 1.02 -0.12 55 56 379 +17
30JUL26 55.00 C 0.65 0.67 0.50 0.62 -0.08 55 77 442 +9
30JUL26 57.50 C 0.41 0.41 0.41 0.37 -0.04 55 15 310 0
30JUL26 60.00 C 0.26 0.26 0.26 0.22 -0.02 55 9 166 +9
30JUL26 62.50 C 0.21 0.21 0.21 0.12 -0.02 54 15 150 +15
30JUL26 65.00 C 0.00 0.00 0.00 0.07 -0.01 55 0 71 0
30JUL26 67.50 C 0.00 0.00 0.00 0.04 0.00 55 0 65 0
30JUL26 70.00 C 0.00 0.00 0.00 0.02 -0.01 55 0 15 0
28AUG26 27.00 C 0.00 0.00 0.00 18.81 -1.14 0 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 17.98 -0.93 65 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 16.87 -1.05 47 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 16.10 -0.69 64 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 15.00 -1.00 54 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 13.89 -1.34 39 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 13.36 -0.62 62 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 12.19 -1.15 51 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 11.43 -1.00 55 0 106 0
28AUG26 36.00 C 0.00 0.00 0.00 10.52 -1.02 53 0 56 0
28AUG26 37.00 C 0.00 0.00 0.00 9.78 -0.90 55 0 75 0
28AUG26 38.00 C 0.00 0.00 0.00 8.98 -0.88 54 0 234 0
28AUG26 39.00 C 0.00 0.00 0.00 8.11 -0.95 52 0 122 0
28AUG26 40.00 C 0.00 0.00 0.00 7.55 -0.76 55 0 141 0
28AUG26 41.00 C 0.00 0.00 0.00 6.88 -0.71 54 0 167 0
28AUG26 42.00 C 0.00 0.00 0.00 6.26 -0.26 54 0 156 0
28AUG26 43.00 C 0.00 0.00 0.00 5.68 -0.43 55 0 392 0
28AUG26 44.00 C 4.66 5.13 4.66 5.12 -0.57 54 30 388 -15
28AUG26 45.00 C 4.94 4.94 4.13 4.61 -0.33 54 99 553 +35
28AUG26 46.00 C 3.67 4.23 3.52 4.14 -0.46 54 165 525 +30
28AUG26 47.00 C 3.83 3.83 3.00 3.73 -0.29 55 112 815 +10
28AUG26 48.00 C 3.37 3.37 2.85 3.34 -0.27 55 139 480 +45
28AUG26 49.00 C 2.59 3.00 2.51 2.96 -0.27 54 92 561 +2
28AUG26 50.00 C 2.88 2.88 2.28 2.65 -0.24 55 97 775 +18
28AUG26 52.50 C 1.70 1.91 1.70 1.96 -0.22 55 33 399 +30
28AUG26 55.00 C 1.19 1.19 1.19 1.46 -0.13 55 15 288 0
28AUG26 57.50 C 0.00 0.00 0.00 1.05 -0.09 55 0 346 0
28AUG26 60.00 C 0.00 0.00 0.00 0.75 -0.06 55 0 207 0
28AUG26 62.50 C 0.64 0.64 0.64 0.53 -0.04 55 15 90 -15
28AUG26 65.00 C 0.00 0.00 0.00 0.37 -0.03 55 0 30 0
28AUG26 67.50 C 0.00 0.00 0.00 0.26 -0.01 55 0 97 0
28AUG26 70.00 C 0.27 0.27 0.25 0.18 -0.01 55 38 58 +38
29SEP26 23.00 C 0.00 0.00 0.00 23.03 -0.72 73 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 21.84 -1.04 0 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 20.98 -0.89 60 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 20.02 -1.04 59 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 18.95 -1.06 48 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 18.12 -1.07 58 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 17.13 -1.11 54 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 16.27 -0.74 57 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 15.37 -0.72 56 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 14.27 -1.22 49 0 300 0
29SEP26 33.00 C 0.00 0.00 0.00 13.44 -1.15 51 0 330 0
29SEP26 34.00 C 0.00 0.00 0.00 12.59 -1.11 51 0 15 0
29SEP26 35.00 C 0.00 0.00 0.00 11.85 -0.99 53 0 215 0
29SEP26 36.00 C 0.00 0.00 0.00 10.92 -1.09 50 0 245 0
29SEP26 37.00 C 0.00 0.00 0.00 10.46 -0.74 55 0 420 0
29SEP26 38.00 C 0.00 0.00 0.00 9.34 -0.91 49 0 182 0
29SEP26 39.00 C 0.00 0.00 0.00 8.68 -0.53 50 0 42 0
29SEP26 40.00 C 0.00 0.00 0.00 8.00 -0.98 50 0 501 0
29SEP26 41.00 C 0.00 0.00 0.00 7.39 -0.91 50 0 88 0
29SEP26 42.00 C 0.00 0.00 0.00 6.82 -0.84 50 0 104 0
29SEP26 43.00 C 0.00 0.00 0.00 6.47 -0.59 53 0 75 0
29SEP26 44.00 C 5.57 5.57 5.57 5.90 -0.59 52 15 152 +15
29SEP26 45.00 C 4.93 5.37 4.70 5.41 -0.35 52 66 360 -4
29SEP26 46.00 C 4.62 5.05 4.36 4.95 -0.33 52 117 314 +21
29SEP26 47.00 C 4.21 4.61 3.90 4.54 -0.30 53 103 301 +22
29SEP26 48.00 C 4.23 4.23 3.62 4.14 -0.28 53 128 274 +20
29SEP26 49.00 C 3.54 3.78 3.54 3.78 -0.26 53 62 278 -12
29SEP26 50.00 C 2.96 3.44 2.96 3.46 -0.21 53 30 593 +17
29SEP26 52.50 C 2.33 2.71 2.33 2.72 -0.21 53 75 392 +30
29SEP26 55.00 C 1.82 1.82 1.82 2.12 -0.18 53 15 625 0
29SEP26 57.50 C 1.68 1.68 1.68 1.68 -0.10 53 15 178 0
29SEP26 60.00 C 0.00 0.00 0.00 1.28 -0.08 53 0 178 0
29SEP26 62.50 C 0.00 0.00 0.00 0.99 -0.05 53 0 98 0
29SEP26 65.00 C 0.00 0.00 0.00 0.76 -0.03 53 0 123 0
29SEP26 67.50 C 0.00 0.00 0.00 0.57 -0.02 53 0 195 0
29SEP26 70.00 C 0.00 0.00 0.00 0.43 -0.02 53 0 212 0
30DEC26 23.00 C 0.00 0.00 0.00 23.35 -1.04 60 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 22.29 -1.06 54 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 21.51 -0.90 58 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 20.50 -1.01 55 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 19.59 -1.01 54 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 18.72 -1.15 53 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 17.79 -1.20 52 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 17.00 -1.12 52 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 16.02 -1.20 50 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 15.52 -0.84 54 0 17 0
30DEC26 33.00 C 0.00 0.00 0.00 14.74 -0.80 54 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 13.71 -1.12 50 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 12.99 -1.08 50 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 12.55 -0.59 53 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 11.75 -0.82 51 0 2 0
30DEC26 38.00 C 0.00 0.00 0.00 10.98 -0.89 50 0 22 0
30DEC26 39.00 C 0.00 0.00 0.00 10.38 -0.67 50 0 18 0
30DEC26 40.00 C 0.00 0.00 0.00 9.76 -0.66 50 0 135 0
30DEC26 41.00 C 0.00 0.00 0.00 9.18 -0.69 50 0 27 0
30DEC26 42.00 C 0.00 0.00 0.00 8.64 -0.72 50 0 79 0
30DEC26 43.00 C 0.00 0.00 0.00 8.06 -0.75 49 0 21 0
30DEC26 44.00 C 0.00 0.00 0.00 7.58 -0.71 50 0 17 0
30DEC26 45.00 C 0.00 0.00 0.00 7.22 -0.40 50 0 59 0
30DEC26 46.00 C 0.00 0.00 0.00 6.77 -0.38 50 0 90 0
30DEC26 47.00 C 0.00 0.00 0.00 6.34 -0.36 50 0 78 0
30DEC26 48.00 C 0.00 0.00 0.00 5.93 -0.36 50 0 49 0
30DEC26 49.00 C 0.00 0.00 0.00 5.55 -0.34 50 0 92 0
30DEC26 50.00 C 0.00 0.00 0.00 5.07 -0.57 49 0 71 0
30DEC26 52.50 C 0.00 0.00 0.00 4.43 -0.20 50 0 135 0
30DEC26 55.00 C 0.00 0.00 0.00 3.67 -0.33 50 0 99 0
30DEC26 57.50 C 0.00 0.00 0.00 3.20 -0.33 51 0 116 0
30DEC26 60.00 C 0.00 0.00 0.00 2.73 -0.17 51 0 19 0
30DEC26 62.50 C 0.00 0.00 0.00 2.18 -0.26 50 0 62 0
30DEC26 65.00 C 0.00 0.00 0.00 1.85 -0.21 50 0 4 0
30DEC26 67.50 C 0.00 0.00 0.00 1.56 -0.17 50 0 15 0
30DEC26 70.00 C 0.00 0.00 0.00 1.35 -0.10 51 0 15 0
30MAR27 23.00 C 0.00 0.00 0.00 23.76 -0.78 57 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 22.88 -0.76 56 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 22.02 -0.75 56 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 21.17 -0.73 55 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 20.22 -1.00 53 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 19.33 -1.05 52 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 18.75 -0.81 54 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 17.78 -0.98 52 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 17.15 -0.95 53 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 16.42 -0.78 53 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 15.70 -0.76 53 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 14.99 -0.82 52 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 14.02 -1.03 49 0 5 0
30MAR27 36.00 C 0.00 0.00 0.00 13.37 -1.01 49 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 12.75 -0.99 49 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 12.16 -0.90 49 0 2 0
30MAR27 39.00 C 0.00 0.00 0.00 11.63 -0.95 50 0 1 0
30MAR27 40.00 C 0.00 0.00 0.00 11.07 -0.90 50 0 5 0
30MAR27 41.00 C 0.00 0.00 0.00 10.51 -0.67 49 0 15 0
30MAR27 42.00 C 0.00 0.00 0.00 10.00 -0.75 49 0 51 0
30MAR27 43.00 C 0.00 0.00 0.00 9.50 -0.71 49 0 33 0
30MAR27 44.00 C 0.00 0.00 0.00 9.01 -0.74 49 0 22 0
30MAR27 45.00 C 0.00 0.00 0.00 8.71 -0.45 50 0 7 0
30MAR27 46.00 C 0.00 0.00 0.00 8.31 -0.55 50 0 44 0
30MAR27 47.00 C 7.30 7.30 7.30 7.73 -0.80 49 3 24 +3
30MAR27 48.00 C 6.60 6.60 6.60 7.31 -0.52 49 3 48 0
30MAR27 49.00 C 6.19 6.19 6.19 7.06 -0.37 50 1 22 0
30MAR27 50.00 C 0.00 0.00 0.00 6.70 -0.47 50 0 50 0
30MAR27 52.50 C 0.00 0.00 0.00 5.88 -0.30 50 0 30 0
30MAR27 55.00 C 0.00 0.00 0.00 5.15 -0.51 50 0 60 0
30MAR27 57.50 C 0.00 0.00 0.00 4.29 -0.51 48 0 57 0
30MAR27 60.00 C 0.00 0.00 0.00 3.90 -0.32 49 0 35 0
30MAR27 62.50 C 0.00 0.00 0.00 3.43 -0.29 49 0 53 0
30MAR27 65.00 C 0.00 0.00 0.00 2.99 -0.31 49 0 16 0
30MAR27 67.50 C 0.00 0.00 0.00 2.61 -0.30 49 0 63 0
30MAR27 70.00 C 0.00 0.00 0.00 2.27 -0.32 49 0 30 0
29JUN27 34.00 C 0.00 0.00 0.00 15.74 -0.70 52 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 15.10 -0.68 51 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 14.48 -0.67 51 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 13.94 -0.59 52 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 13.37 -0.57 51 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 12.66 -0.70 50 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 12.28 -0.59 51 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 11.53 -0.79 50 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 11.27 -0.52 51 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 10.79 -0.53 51 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 10.21 -0.49 50 0 4 0
29JUN27 45.00 C 0.00 0.00 0.00 9.77 -0.48 50 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 9.35 -0.46 50 0 4 0
29JUN27 47.00 C 0.00 0.00 0.00 8.94 -0.46 50 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 8.55 -0.45 50 0 9 0
29JUN27 49.00 C 0.00 0.00 0.00 8.18 -0.44 50 0 29 0
29JUN27 50.00 C 0.00 0.00 0.00 7.82 -0.43 50 0 70 0
29JUN27 52.50 C 6.44 6.44 6.44 7.04 -0.42 50 1 0 -1
29JUN27 55.00 C 0.00 0.00 0.00 6.28 -0.37 50 0 14 0
29JUN27 57.50 C 0.00 0.00 0.00 5.60 -0.37 49 0 56 0
29JUN27 60.00 C 0.00 0.00 0.00 5.06 -0.31 50 0 22 0
29JUN27 62.50 C 0.00 0.00 0.00 4.53 -0.27 50 0 51 0
29JUN27 65.00 C 0.00 0.00 0.00 4.06 -0.27 50 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 3.60 -0.26 50 0 40 0
29JUN27 70.00 C 0.00 0.00 0.00 3.25 -0.22 49 0 1 0
TOTAL CALL 2,885 31,699 +228
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 247 0 13 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 233 0 56 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 220 0 12 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 207 0 72 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 194 0 121 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 181 0 61 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 169 0 100 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 157 0 174 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 146 0 286 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 0.00 135 0 374 0
29JUN26 33.00 P 0.00 0.00 0.00 0.01 0.00 124 0 619 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 114 0 291 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 104 0 347 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 94 0 1,457 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 84 0 373 0
29JUN26 38.00 P 0.00 0.00 0.00 0.01 0.00 75 0 537 0
29JUN26 39.00 P 0.00 0.00 0.00 0.01 0.00 65 0 477 0
29JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 56 0 822 0
29JUN26 41.00 P 0.06 0.06 0.06 0.02 -0.01 52 10 404 -10
29JUN26 42.00 P 0.20 0.20 0.20 0.07 0.00 53 2 191 0
29JUN26 43.00 P 0.43 0.43 0.18 0.16 +0.01 52 70 336 -23
29JUN26 44.00 P 0.65 0.73 0.36 0.36 +0.05 52 33 807 +2
29JUN26 45.00 P 0.61 1.38 0.61 0.69 +0.12 53 105 362 +4
29JUN26 46.00 P 1.73 1.86 1.09 1.17 +0.21 53 34 380 +14
29JUN26 47.00 P 1.79 2.07 1.73 1.81 +0.37 53 61 281 +11
29JUN26 48.00 P 3.35 3.35 3.35 2.54 +0.38 51 10 274 -10
29JUN26 49.00 P 0.00 0.00 0.00 3.41 +0.55 51 0 169 0
29JUN26 50.00 P 0.00 0.00 0.00 4.34 +0.64 51 0 93 0
29JUN26 52.50 P 0.00 0.00 0.00 6.80 +0.74 0 0 16 0
29JUN26 55.00 P 0.00 0.00 0.00 9.37 +0.83 100 0 0 -1
29JUN26 57.50 P 0.00 0.00 0.00 11.80 +0.76 0 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 14.32 +0.78 117 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 16.91 +0.87 164 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 19.42 +0.88 182 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 21.80 +0.76 0 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 24.30 +0.76 0 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 26.80 +0.76 0 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 0.01 0.00 79 0 99 0
30JUL26 25.00 P 0.00 0.00 0.00 0.01 0.00 74 0 15 0
30JUL26 26.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 0.01 0.00 65 0 1 0
30JUL26 28.00 P 0.00 0.00 0.00 0.01 0.00 61 0 7 0
30JUL26 29.00 P 0.00 0.00 0.00 0.01 0.00 57 0 9 0
30JUL26 30.00 P 0.00 0.00 0.00 0.02 +0.01 58 0 56 0
30JUL26 31.00 P 0.00 0.00 0.00 0.03 +0.01 57 0 58 0
30JUL26 32.00 P 0.00 0.00 0.00 0.04 +0.01 54 0 41 0
30JUL26 33.00 P 0.00 0.00 0.00 0.07 +0.02 55 0 241 0
30JUL26 34.00 P 0.00 0.00 0.00 0.11 +0.04 55 0 116 0
30JUL26 35.00 P 0.00 0.00 0.00 0.16 +0.05 54 0 218 0
30JUL26 36.00 P 0.29 0.38 0.29 0.24 +0.07 55 43 392 +2
30JUL26 37.00 P 0.38 0.58 0.38 0.35 +0.10 55 59 302 -15
30JUL26 38.00 P 0.72 0.72 0.72 0.49 +0.12 55 15 488 -15
30JUL26 39.00 P 0.84 0.91 0.84 0.67 +0.16 55 31 366 0
30JUL26 40.00 P 0.86 1.20 0.86 0.89 +0.19 55 26 598 +11
30JUL26 41.00 P 1.29 1.33 1.23 1.16 +0.24 55 45 194 0
30JUL26 42.00 P 1.66 1.66 1.60 1.48 +0.28 55 30 411 0
30JUL26 43.00 P 2.10 2.10 1.88 1.85 +0.32 55 16 248 -14
30JUL26 44.00 P 2.30 2.30 2.22 2.27 +0.36 55 30 323 +15
30JUL26 45.00 P 3.16 3.16 2.85 2.73 +0.40 55 60 607 +14
30JUL26 46.00 P 3.51 3.60 3.16 3.24 +0.40 55 93 373 +73
30JUL26 47.00 P 3.59 4.38 3.59 3.77 +0.49 54 191 587 +137
30JUL26 48.00 P 0.00 0.00 0.00 4.51 +0.55 57 0 491 0
30JUL26 49.00 P 0.00 0.00 0.00 4.88 +0.31 51 0 304 0
30JUL26 50.00 P 0.00 0.00 0.00 5.92 +0.84 58 0 198 0
30JUL26 52.50 P 0.00 0.00 0.00 7.67 +0.52 54 0 61 0
30JUL26 55.00 P 0.00 0.00 0.00 9.79 +0.65 54 0 15 0
30JUL26 57.50 P 0.00 0.00 0.00 12.06 +0.54 54 0 4 0
30JUL26 60.00 P 0.00 0.00 0.00 14.67 +0.99 66 0 4 0
30JUL26 62.50 P 0.00 0.00 0.00 16.96 +0.87 63 0 2 0
30JUL26 65.00 P 0.00 0.00 0.00 19.51 +0.96 72 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 21.80 +0.76 0 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 24.30 +0.76 0 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 0.03 +0.01 55 0 26 0
28AUG26 28.00 P 0.00 0.00 0.00 0.05 +0.01 55 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 0.07 +0.01 54 0 45 0
28AUG26 30.00 P 0.00 0.00 0.00 0.11 +0.03 55 0 17 0
28AUG26 31.00 P 0.00 0.00 0.00 0.16 +0.04 55 0 20 0
28AUG26 32.00 P 0.00 0.00 0.00 0.23 +0.06 55 0 45 0
28AUG26 33.00 P 0.00 0.00 0.00 0.31 +0.07 55 0 65 0
28AUG26 34.00 P 0.00 0.00 0.00 0.42 +0.09 55 0 98 0
28AUG26 35.00 P 0.00 0.00 0.00 0.55 +0.11 55 0 184 0
28AUG26 36.00 P 0.79 0.79 0.79 0.71 +0.13 55 3 141 0
28AUG26 37.00 P 0.96 0.96 0.96 0.91 +0.17 55 2 168 0
28AUG26 38.00 P 1.36 1.36 1.17 1.13 +0.18 55 13 179 -7
28AUG26 39.00 P 1.53 1.64 1.46 1.41 +0.23 55 34 271 -19
28AUG26 40.00 P 0.00 0.00 0.00 1.70 +0.24 55 0 179 0
28AUG26 41.00 P 2.29 2.30 2.29 2.05 +0.28 55 16 212 +1
28AUG26 42.00 P 2.70 2.70 2.39 2.39 +0.27 55 32 273 0
28AUG26 43.00 P 3.14 3.14 3.14 2.85 +0.34 55 30 251 +15
28AUG26 44.00 P 3.62 3.62 3.22 3.29 +0.41 55 31 270 -23
28AUG26 45.00 P 3.84 3.84 3.70 3.72 +0.38 54 47 285 +2
28AUG26 46.00 P 0.00 0.00 0.00 4.30 +0.39 55 0 393 0
28AUG26 47.00 P 4.92 4.92 4.79 4.88 +0.52 55 30 348 +30
28AUG26 48.00 P 0.00 0.00 0.00 5.39 +0.34 54 0 279 0
28AUG26 49.00 P 0.00 0.00 0.00 6.05 +0.45 54 0 316 0
28AUG26 50.00 P 0.00 0.00 0.00 6.87 +0.60 56 0 228 0
28AUG26 52.50 P 0.00 0.00 0.00 8.46 +0.28 53 0 73 0
28AUG26 55.00 P 0.00 0.00 0.00 10.74 +0.76 58 0 15 0
28AUG26 57.50 P 0.00 0.00 0.00 12.59 +0.35 54 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 14.79 +0.77 54 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 17.40 +1.14 62 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 19.76 +1.08 63 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 21.81 +0.67 48 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 24.33 +0.74 54 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 0.02 +0.01 55 0 42 0
29SEP26 24.00 P 0.00 0.00 0.00 0.03 +0.01 54 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 0.04 +0.01 53 0 31 0
29SEP26 26.00 P 0.00 0.00 0.00 0.07 +0.02 54 0 4 0
29SEP26 27.00 P 0.00 0.00 0.00 0.10 +0.03 54 0 5 0
29SEP26 28.00 P 0.00 0.00 0.00 0.14 +0.04 53 0 38 0
29SEP26 29.00 P 0.00 0.00 0.00 0.19 +0.05 53 0 127 0
29SEP26 30.00 P 0.00 0.00 0.00 0.26 +0.06 53 0 196 0
29SEP26 31.00 P 0.00 0.00 0.00 0.35 +0.08 53 0 61 0
29SEP26 32.00 P 0.00 0.00 0.00 0.46 +0.10 53 0 433 0
29SEP26 33.00 P 0.00 0.00 0.00 0.59 +0.11 53 0 487 0
29SEP26 34.00 P 0.90 0.90 0.90 0.75 +0.14 53 4 80 0
29SEP26 35.00 P 0.00 0.00 0.00 0.93 +0.16 53 0 300 0
29SEP26 36.00 P 1.21 1.21 1.21 1.15 +0.19 54 15 310 0
29SEP26 37.00 P 0.00 0.00 0.00 1.39 +0.21 54 0 709 0
29SEP26 38.00 P 0.00 0.00 0.00 1.67 +0.24 54 0 174 0
29SEP26 39.00 P 0.00 0.00 0.00 1.98 +0.27 54 0 106 0
29SEP26 40.00 P 2.44 2.44 2.44 2.34 +0.31 54 15 322 0
29SEP26 41.00 P 2.81 2.81 2.81 2.70 +0.32 54 30 234 0
29SEP26 42.00 P 3.27 3.27 3.27 3.10 +0.34 54 15 172 +13
29SEP26 43.00 P 3.54 3.54 3.54 3.52 +0.34 54 15 291 -15
29SEP26 44.00 P 4.00 4.00 4.00 3.99 +0.41 53 15 126 +15
29SEP26 45.00 P 4.73 4.74 4.42 4.50 +0.46 53 89 980 -8
29SEP26 46.00 P 5.17 5.17 5.17 5.03 +0.48 53 15 207 0
29SEP26 47.00 P 0.00 0.00 0.00 5.58 +0.51 53 0 237 0
29SEP26 48.00 P 0.00 0.00 0.00 6.10 +0.45 52 0 431 0
29SEP26 49.00 P 0.00 0.00 0.00 6.73 +0.40 52 0 255 0
29SEP26 50.00 P 0.00 0.00 0.00 7.43 +0.46 53 0 105 0
29SEP26 52.50 P 0.00 0.00 0.00 9.43 +0.90 56 0 45 0
29SEP26 55.00 P 0.00 0.00 0.00 11.08 +0.69 53 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 13.41 +0.85 57 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 15.59 +1.07 58 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 17.64 +0.84 56 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 19.81 +0.76 55 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 22.08 +0.85 53 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 24.46 +0.87 53 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 0.13 +0.02 51 0 30 0
30DEC26 24.00 P 0.00 0.00 0.00 0.17 +0.02 51 0 12 0
30DEC26 25.00 P 0.00 0.00 0.00 0.23 +0.02 51 0 30 0
30DEC26 26.00 P 0.00 0.00 0.00 0.31 +0.04 51 0 3 0
30DEC26 27.00 P 0.00 0.00 0.00 0.39 +0.03 51 0 47 0
30DEC26 28.00 P 0.00 0.00 0.00 0.50 +0.04 51 0 106 0
30DEC26 29.00 P 0.00 0.00 0.00 0.63 +0.05 51 0 68 0
30DEC26 30.00 P 0.00 0.00 0.00 0.78 +0.07 51 0 48 0
30DEC26 31.00 P 0.00 0.00 0.00 0.95 +0.07 51 0 127 0
30DEC26 32.00 P 0.00 0.00 0.00 1.14 +0.08 51 0 58 0
30DEC26 33.00 P 0.00 0.00 0.00 1.37 +0.10 51 0 83 0
30DEC26 34.00 P 0.00 0.00 0.00 1.60 +0.10 51 0 61 0
30DEC26 35.00 P 0.00 0.00 0.00 1.88 +0.13 51 0 42 0
30DEC26 36.00 P 0.00 0.00 0.00 2.18 +0.13 51 0 226 0
30DEC26 37.00 P 0.00 0.00 0.00 2.50 +0.16 51 0 45 0
30DEC26 38.00 P 0.00 0.00 0.00 2.87 +0.23 51 0 30 0
30DEC26 39.00 P 0.00 0.00 0.00 3.23 +0.26 51 0 30 0
30DEC26 40.00 P 0.00 0.00 0.00 3.44 +0.09 49 0 33 0
30DEC26 41.00 P 0.00 0.00 0.00 3.85 +0.11 49 0 30 0
30DEC26 42.00 P 0.00 0.00 0.00 4.28 +0.12 49 0 47 0
30DEC26 43.00 P 0.00 0.00 0.00 4.91 +0.31 50 0 1,256 0
30DEC26 44.00 P 0.00 0.00 0.00 5.38 +0.31 50 0 40 0
30DEC26 45.00 P 0.00 0.00 0.00 5.91 +0.34 50 0 9 0
30DEC26 46.00 P 0.00 0.00 0.00 6.45 +0.38 50 0 129 0
30DEC26 47.00 P 0.00 0.00 0.00 7.01 +0.23 50 0 109 0
30DEC26 48.00 P 0.00 0.00 0.00 7.77 +0.68 51 0 132 0
30DEC26 49.00 P 0.00 0.00 0.00 8.02 +0.36 49 0 15 0
30DEC26 50.00 P 0.00 0.00 0.00 8.63 +0.32 48 0 15 0
30DEC26 52.50 P 0.00 0.00 0.00 10.62 +0.50 51 0 46 0
30DEC26 55.00 P 0.00 0.00 0.00 12.50 +0.77 51 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 14.39 +0.77 51 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 16.43 +0.91 51 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 18.50 +0.72 52 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 20.65 +0.75 52 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 22.88 +0.97 52 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 25.16 +1.03 52 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 0.29 -0.02 49 0 19 0
30MAR27 24.00 P 0.00 0.00 0.00 0.38 -0.03 49 0 3 0
30MAR27 25.00 P 0.00 0.00 0.00 0.47 -0.04 49 0 55 0
30MAR27 26.00 P 0.00 0.00 0.00 0.60 -0.04 49 0 31 0
30MAR27 27.00 P 0.00 0.00 0.00 0.73 -0.04 49 0 80 0
30MAR27 28.00 P 0.00 0.00 0.00 0.90 -0.04 49 0 53 0
30MAR27 29.00 P 0.00 0.00 0.00 1.07 -0.05 49 0 34 0
30MAR27 30.00 P 0.00 0.00 0.00 1.27 -0.02 49 0 59 0
30MAR27 31.00 P 0.00 0.00 0.00 1.50 -0.01 49 0 21 0
30MAR27 32.00 P 0.00 0.00 0.00 1.74 +0.01 49 0 34 0
30MAR27 33.00 P 0.00 0.00 0.00 2.01 +0.05 49 0 21 0
30MAR27 34.00 P 0.00 0.00 0.00 2.31 +0.09 49 0 21 0
30MAR27 35.00 P 0.00 0.00 0.00 2.62 +0.11 50 0 77 0
30MAR27 36.00 P 0.00 0.00 0.00 2.97 +0.14 49 0 32 0
30MAR27 37.00 P 3.58 3.58 3.58 3.35 +0.16 50 2 41 0
30MAR27 38.00 P 0.00 0.00 0.00 3.72 +0.18 50 0 67 0
30MAR27 39.00 P 0.00 0.00 0.00 4.13 +0.22 50 0 34 0
30MAR27 40.00 P 4.90 4.90 4.90 4.53 +0.19 49 1 54 0
30MAR27 41.00 P 0.00 0.00 0.00 4.95 +0.17 49 0 30 0
30MAR27 42.00 P 0.00 0.00 0.00 5.20 -0.01 48 0 32 0
30MAR27 43.00 P 6.21 6.21 6.21 5.96 +0.28 49 15 60 0
30MAR27 44.00 P 0.00 0.00 0.00 6.46 +0.27 49 0 72 0
30MAR27 45.00 P 0.00 0.00 0.00 7.00 +0.30 49 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 7.26 +0.05 47 0 15 0
30MAR27 47.00 P 0.00 0.00 0.00 7.99 +0.13 48 0 73 0
30MAR27 48.00 P 0.00 0.00 0.00 8.78 +0.43 49 0 73 0
30MAR27 49.00 P 0.00 0.00 0.00 9.43 +0.49 50 0 120 0
30MAR27 50.00 P 0.00 0.00 0.00 9.67 +0.15 47 0 115 0
30MAR27 52.50 P 0.00 0.00 0.00 11.38 +0.26 47 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 13.49 +0.62 50 0 30 0
30MAR27 57.50 P 0.00 0.00 0.00 15.36 +0.78 50 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 17.33 +0.85 50 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 19.30 +0.71 50 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 21.41 +0.97 50 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 23.34 +0.67 49 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 25.51 +0.64 49 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 3.12 +0.20 50 0 4 0
29JUN27 35.00 P 0.00 0.00 0.00 3.50 +0.24 50 0 20 0
29JUN27 36.00 P 0.00 0.00 0.00 3.88 +0.23 50 0 7 0
29JUN27 37.00 P 0.00 0.00 0.00 4.27 +0.25 50 0 2 0
29JUN27 38.00 P 0.00 0.00 0.00 4.71 +0.29 50 0 1 0
29JUN27 39.00 P 0.00 0.00 0.00 5.08 +0.26 49 0 17 0
29JUN27 40.00 P 0.00 0.00 0.00 5.50 +0.31 49 0 32 0
29JUN27 41.00 P 0.00 0.00 0.00 5.95 +0.27 49 0 23 0
29JUN27 42.00 P 0.00 0.00 0.00 6.41 +0.29 49 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 6.89 +0.29 48 0 15 0
29JUN27 44.00 P 0.00 0.00 0.00 7.40 +0.30 48 0 17 0
29JUN27 45.00 P 0.00 0.00 0.00 7.95 +0.32 48 0 19 0
29JUN27 46.00 P 0.00 0.00 0.00 8.51 +0.34 48 0 6 0
29JUN27 47.00 P 0.00 0.00 0.00 9.08 +0.35 48 0 15 0
29JUN27 48.00 P 0.00 0.00 0.00 9.68 +0.37 48 0 42 0
29JUN27 49.00 P 0.00 0.00 0.00 10.28 +0.37 48 0 48 0
29JUN27 50.00 P 0.00 0.00 0.00 10.88 +0.35 48 0 15 0
29JUN27 52.50 P 0.00 0.00 0.00 12.32 +0.14 47 0 32 0
29JUN27 55.00 P 0.00 0.00 0.00 14.42 +0.72 49 0 75 0
29JUN27 57.50 P 0.00 0.00 0.00 16.11 +0.65 48 0 15 0
29JUN27 60.00 P 0.00 0.00 0.00 18.00 +0.62 48 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 19.95 +0.65 48 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 21.97 +0.71 48 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 24.12 +0.80 49 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 26.14 +0.74 48 0 0 0
TOTAL PUT 1,433 31,891 +199
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$ 17.31
29JUN26 12.50 C 0.00 0.00 0.00 4.81 - 0 0 0 -
29JUN26 13.00 C 0.00 0.00 0.00 4.31 +0.23 0 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 3.81 +0.26 0 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 3.31 +0.26 0 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 2.81 +0.26 0 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 2.31 +0.26 0 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 1.82 +0.27 49 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 1.32 +0.27 37 0 0 0
29JUN26 16.50 C 0.65 0.65 0.65 0.85 +0.25 37 15 30 +15
29JUN26 17.00 C 0.28 0.30 0.28 0.45 +0.19 36 49 79 +49
29JUN26 17.50 C 0.10 0.19 0.10 0.18 +0.10 36 220 185 +130
29JUN26 18.00 C 0.06 0.06 0.06 0.06 +0.04 37 120 193 +40
29JUN26 18.50 C 0.00 0.00 0.00 0.02 +0.01 40 0 655 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 46 0 470 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 57 0 353 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 67 0 547 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 86 0 3,524 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 103 0 818 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 119 0 565 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 134 0 1,301 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 148 0 1,399 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 162 0 380 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 175 0 228 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 187 0 462 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 198 0 491 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 210 0 121 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 220 0 15 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 230 0 15 0
29JUN26 33.00 C 0.00 0.00 0.00 0.01 0.00 240 0 20 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 250 0 5 0
29JUN26 35.00 C 0.00 0.00 0.00 0.01 0.00 259 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 0.01 0.00 268 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 4.84 - 0 0 0 -
30JUL26 13.00 C 0.00 0.00 0.00 4.40 +0.27 56 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 3.84 +0.20 0 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 3.35 +0.20 26 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 2.88 +0.27 34 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 2.48 +0.33 41 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 1.97 +0.25 33 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 1.57 +0.24 33 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 1.21 +0.19 33 0 0 0
30JUL26 17.00 C 0.85 0.93 0.84 0.93 +0.21 34 33 32 +15
30JUL26 17.50 C 0.46 0.62 0.46 0.67 +0.17 34 48 56 +10
30JUL26 18.00 C 0.40 0.40 0.40 0.47 +0.13 34 7 166 0
30JUL26 18.50 C 0.22 0.35 0.22 0.32 +0.10 34 46 225 +46
30JUL26 19.00 C 0.00 0.00 0.00 0.21 +0.07 34 0 289 0
30JUL26 19.50 C 0.00 0.00 0.00 0.13 +0.05 33 0 133 0
30JUL26 20.00 C 0.11 0.11 0.11 0.08 +0.03 33 30 867 -30
30JUL26 21.00 C 0.00 0.00 0.00 0.03 +0.01 34 0 193 0
30JUL26 22.00 C 0.00 0.00 0.00 0.01 0.00 34 0 203 0
30JUL26 23.00 C 0.00 0.00 0.00 0.01 0.00 40 0 79 0
30JUL26 24.00 C 0.00 0.00 0.00 0.01 0.00 45 0 105 0
30JUL26 25.00 C 0.00 0.00 0.00 0.01 0.00 50 0 45 0
30JUL26 26.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 0.01 0.00 58 0 4 0
30JUL26 28.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 4.88 - 34 0 0 -
28AUG26 13.00 C 0.00 0.00 0.00 4.43 +0.24 42 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 3.91 +0.23 34 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 3.54 +0.36 43 0 8 0
28AUG26 14.50 C 0.00 0.00 0.00 3.03 +0.30 37 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 2.56 +0.25 33 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 2.16 +0.24 33 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 1.79 +0.22 33 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 1.45 +0.19 33 0 0 0
28AUG26 17.00 C 1.20 1.20 1.20 1.20 +0.21 34 15 32 +15
28AUG26 17.50 C 0.78 0.78 0.78 0.95 +0.19 34 6 7 +6
28AUG26 18.00 C 0.51 0.51 0.51 0.73 +0.14 34 6 119 +6
28AUG26 18.50 C 0.00 0.00 0.00 0.57 +0.12 34 0 84 0
28AUG26 19.00 C 0.37 0.37 0.37 0.43 +0.10 34 2 109 +2
28AUG26 19.50 C 0.00 0.00 0.00 0.32 +0.08 34 0 119 0
28AUG26 20.00 C 0.00 0.00 0.00 0.23 +0.06 34 0 202 0
28AUG26 21.00 C 0.12 0.12 0.12 0.12 +0.04 34 15 165 0
28AUG26 22.00 C 0.00 0.00 0.00 0.06 +0.02 34 0 33 0
28AUG26 23.00 C 0.00 0.00 0.00 0.03 +0.01 34 0 115 0
28AUG26 24.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 0.01 0.00 36 0 17 0
28AUG26 26.00 C 0.00 0.00 0.00 0.01 0.00 40 0 30 0
28AUG26 27.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 4.88 - 0 0 0 -
29SEP26 13.00 C 0.00 0.00 0.00 4.51 +0.28 45 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 3.97 +0.24 36 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 3.55 +0.32 38 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 3.15 +0.35 39 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 2.70 +0.30 36 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 2.20 +0.17 31 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 1.91 +0.22 33 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 1.61 +0.20 34 0 0 0
29SEP26 17.00 C 1.12 1.33 1.12 1.31 +0.15 33 45 61 +45
29SEP26 17.50 C 0.90 0.95 0.90 1.12 +0.20 34 30 30 +30
29SEP26 18.00 C 0.00 0.00 0.00 0.90 +0.15 34 0 129 0
29SEP26 18.50 C 0.55 0.55 0.55 0.73 +0.14 34 15 58 +15
29SEP26 19.00 C 0.00 0.00 0.00 0.57 +0.11 34 0 137 0
29SEP26 19.50 C 0.00 0.00 0.00 0.45 +0.09 34 0 144 0
29SEP26 20.00 C 0.00 0.00 0.00 0.35 +0.08 34 0 258 0
29SEP26 21.00 C 0.26 0.26 0.26 0.21 +0.06 34 10 239 +9
29SEP26 22.00 C 0.14 0.14 0.14 0.12 +0.03 34 38 200 0
29SEP26 23.00 C 0.00 0.00 0.00 0.07 +0.02 34 0 60 0
29SEP26 24.00 C 0.00 0.00 0.00 0.04 +0.01 34 0 109 0
29SEP26 25.00 C 0.00 0.00 0.00 0.02 +0.01 34 0 58 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 33 0 400 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 36 0 16 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 39 0 5 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 41 0 4 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 43 0 10 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 48 0 30 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 52 0 20 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 54 0 12 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 4.98 - 36 0 0 -
30DEC26 13.00 C 0.00 0.00 0.00 4.54 +0.22 35 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 4.10 +0.24 34 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 3.71 +0.22 35 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 3.36 +0.25 36 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.98 +0.21 35 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 2.65 +0.18 34 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 2.35 +0.17 34 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 1.98 +0.06 32 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 1.74 +0.06 33 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 1.57 +0.10 34 0 130 0
30DEC26 18.00 C 0.00 0.00 0.00 1.41 +0.13 35 0 490 0
30DEC26 18.50 C 0.00 0.00 0.00 1.20 +0.09 34 0 360 0
30DEC26 19.00 C 0.00 0.00 0.00 1.05 +0.09 34 0 17 0
30DEC26 19.50 C 0.00 0.00 0.00 0.88 +0.05 34 0 45 0
30DEC26 20.00 C 0.65 0.65 0.62 0.77 +0.03 34 14 194 +14
30DEC26 21.00 C 0.00 0.00 0.00 0.57 +0.06 34 0 320 0
30DEC26 22.00 C 0.37 0.37 0.37 0.41 +0.04 34 30 208 +30
30DEC26 23.00 C 0.00 0.00 0.00 0.30 +0.02 34 0 171 0
30DEC26 24.00 C 0.00 0.00 0.00 0.21 +0.01 34 0 23 0
30DEC26 25.00 C 0.00 0.00 0.00 0.15 +0.01 34 0 220 0
30DEC26 26.00 C 0.00 0.00 0.00 0.11 +0.01 34 0 37 0
30DEC26 27.00 C 0.00 0.00 0.00 0.08 +0.01 35 0 133 0
30DEC26 28.00 C 0.00 0.00 0.00 0.05 0.00 34 0 21 0
30DEC26 29.00 C 0.00 0.00 0.00 0.04 0.00 35 0 105 0
30DEC26 30.00 C 0.00 0.00 0.00 0.03 0.00 35 0 38 0
30DEC26 31.00 C 0.00 0.00 0.00 0.02 0.00 35 0 4 0
30DEC26 32.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.01 0.00 35 0 28 0
30DEC26 34.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.01 0.00 39 0 13 0
30MAR27 12.50 C 0.00 0.00 0.00 5.16 - 36 0 0 -
30MAR27 13.00 C 0.00 0.00 0.00 4.75 +0.25 35 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 4.35 +0.25 35 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 3.95 +0.22 34 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 3.58 +0.26 33 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 3.21 +0.22 32 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 2.94 +0.24 33 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 2.67 +0.25 33 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 2.35 +0.18 32 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 2.10 +0.16 32 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 1.89 +0.17 32 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 1.68 +0.10 32 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 1.54 +0.14 33 0 11 0
30MAR27 19.00 C 0.00 0.00 0.00 1.36 +0.13 33 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 1.21 +0.15 33 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 1.04 +0.09 32 0 5 0
30MAR27 21.00 C 0.00 0.00 0.00 0.83 +0.10 32 0 3 0
30MAR27 22.00 C 0.00 0.00 0.00 0.64 +0.08 32 0 8 0
30MAR27 23.00 C 0.00 0.00 0.00 0.49 +0.06 32 0 22 0
30MAR27 24.00 C 0.00 0.00 0.00 0.37 +0.05 32 0 70 0
30MAR27 25.00 C 0.00 0.00 0.00 0.29 +0.05 32 0 32 0
30MAR27 26.00 C 0.00 0.00 0.00 0.22 +0.04 32 0 31 0
30MAR27 27.00 C 0.00 0.00 0.00 0.16 +0.02 32 0 6 0
30MAR27 28.00 C 0.00 0.00 0.00 0.12 +0.02 32 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.09 +0.01 32 0 4 0
30MAR27 30.00 C 0.00 0.00 0.00 0.07 +0.01 32 0 35 0
30MAR27 31.00 C 0.00 0.00 0.00 0.05 +0.01 32 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.04 +0.01 33 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.03 +0.01 32 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.02 +0.01 32 0 22 0
29JUN27 12.50 C 0.00 0.00 0.00 5.31 - 34 0 0 -
29JUN27 13.00 C 0.00 0.00 0.00 4.92 +0.21 34 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 4.55 +0.21 33 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 4.17 +0.22 33 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 3.85 +0.21 33 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 3.53 +0.21 32 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 3.22 +0.17 32 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 2.93 +0.13 32 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 2.69 +0.05 32 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 2.45 +0.03 32 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 2.24 +0.03 32 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 2.04 +0.03 32 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 1.86 +0.08 32 0 15 0
29JUN27 19.00 C 0.00 0.00 0.00 1.70 +0.08 33 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 1.53 +0.06 33 0 15 0
29JUN27 20.00 C 0.00 0.00 0.00 1.40 +0.06 33 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 1.14 +0.04 33 0 16 0
29JUN27 22.00 C 0.00 0.00 0.00 0.94 +0.04 33 0 61 0
29JUN27 23.00 C 0.00 0.00 0.00 0.82 +0.08 34 0 23 0
29JUN27 24.00 C 0.00 0.00 0.00 0.66 +0.04 34 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 0.54 +0.03 34 0 0 0
29JUN27 26.00 C 0.44 0.45 0.44 0.44 +0.02 34 35 35 +32
29JUN27 27.00 C 0.00 0.00 0.00 0.35 +0.01 33 0 4 0
29JUN27 28.00 C 0.00 0.00 0.00 0.29 +0.01 34 0 30 0
TOTAL CALL 829 20,278 +479
29JUN26 12.50 P 0.00 0.00 0.00 0.01 - 141 0 0 -
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 69 0 160 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 55 0 80 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 41 0 116 0
29JUN26 16.50 P 0.00 0.00 0.00 0.03 -0.02 35 0 184 0
29JUN26 17.00 P 0.15 0.17 0.11 0.13 -0.09 35 63 389 -8
29JUN26 17.50 P 0.41 0.41 0.35 0.38 -0.15 38 75 245 +44
29JUN26 18.00 P 0.80 0.80 0.80 0.74 -0.23 36 10 653 -10
29JUN26 18.50 P 1.46 1.46 1.46 1.20 -0.26 37 5 253 -5
29JUN26 19.00 P 0.00 0.00 0.00 1.69 -0.27 0 0 613 0
29JUN26 19.50 P 0.00 0.00 0.00 2.19 -0.27 0 0 150 0
29JUN26 20.00 P 0.00 0.00 0.00 2.71 -0.25 78 0 30 0
29JUN26 21.00 P 0.00 0.00 0.00 3.71 -0.25 99 0 90 0
29JUN26 22.00 P 0.00 0.00 0.00 4.83 -0.13 170 0 120 0
29JUN26 23.00 P 0.00 0.00 0.00 5.74 -0.22 156 0 15 0
29JUN26 24.00 P 0.00 0.00 0.00 6.74 -0.22 175 0 45 0
29JUN26 25.00 P 0.00 0.00 0.00 7.74 -0.22 192 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 8.74 -0.22 208 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 9.71 -0.25 197 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 10.69 -0.27 0 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 11.74 -0.22 251 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 12.73 -0.23 257 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 13.74 -0.22 278 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 14.74 -0.22 290 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 15.69 -0.27 0 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 16.70 -0.26 262 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 17.73 -0.23 314 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 18.74 -0.22 333 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 0.01 - 47 0 0 -
30JUL26 13.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 0.02 0.00 36 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 0.03 -0.01 34 0 26 0
30JUL26 15.00 P 0.00 0.00 0.00 0.07 -0.01 34 0 33 0
30JUL26 15.50 P 0.00 0.00 0.00 0.12 -0.02 33 0 7 0
30JUL26 16.00 P 0.25 0.25 0.25 0.21 -0.05 33 4 132 0
30JUL26 16.50 P 0.00 0.00 0.00 0.35 -0.06 33 0 143 0
30JUL26 17.00 P 0.60 0.60 0.59 0.53 -0.10 32 22 247 -22
30JUL26 17.50 P 0.00 0.00 0.00 0.78 -0.12 32 0 134 0
30JUL26 18.00 P 1.10 1.10 1.10 1.13 -0.12 34 10 1,105 +10
30JUL26 18.50 P 1.45 1.45 1.45 1.45 -0.18 33 10 470 0
30JUL26 19.00 P 0.00 0.00 0.00 1.91 -0.14 37 0 390 0
30JUL26 19.50 P 2.30 2.30 2.30 2.35 -0.15 39 10 244 +10
30JUL26 20.00 P 0.00 0.00 0.00 2.73 -0.25 33 0 153 0
30JUL26 21.00 P 0.00 0.00 0.00 3.73 -0.23 41 0 15 0
30JUL26 22.00 P 0.00 0.00 0.00 4.83 -0.13 60 0 2 0
30JUL26 23.00 P 0.00 0.00 0.00 5.78 -0.18 62 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 6.74 -0.22 64 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 7.78 -0.18 76 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 8.78 -0.18 82 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 9.74 -0.22 81 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 10.75 -0.21 88 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 11.75 -0.21 94 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 12.74 -0.22 96 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 13.74 -0.22 101 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 0.01 - 35 0 0 -
28AUG26 13.00 P 0.00 0.00 0.00 0.01 -0.01 31 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 0.04 0.00 35 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 0.06 -0.01 33 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 0.11 -0.01 34 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 0.18 -0.01 34 0 10 0
28AUG26 15.50 P 0.00 0.00 0.00 0.28 -0.02 34 0 79 0
28AUG26 16.00 P 0.49 0.54 0.40 0.41 -0.03 34 30 153 -18
28AUG26 16.50 P 0.00 0.00 0.00 0.58 -0.04 33 0 98 0
28AUG26 17.00 P 0.00 0.00 0.00 0.77 -0.09 33 0 62 0
28AUG26 17.50 P 0.00 0.00 0.00 1.02 -0.11 33 0 52 0
28AUG26 18.00 P 0.00 0.00 0.00 1.32 -0.14 33 0 55 0
28AUG26 18.50 P 0.00 0.00 0.00 1.71 -0.10 35 0 155 0
28AUG26 19.00 P 0.00 0.00 0.00 2.03 -0.17 33 0 158 0
28AUG26 19.50 P 0.00 0.00 0.00 2.50 -0.12 37 0 333 0
28AUG26 20.00 P 0.00 0.00 0.00 2.84 -0.22 33 0 431 0
28AUG26 21.00 P 0.00 0.00 0.00 3.77 -0.21 35 0 45 0
28AUG26 22.00 P 4.80 4.80 4.80 4.83 -0.14 46 15 15 0
28AUG26 23.00 P 5.85 5.85 5.85 5.78 -0.18 48 20 20 0
28AUG26 24.00 P 0.00 0.00 0.00 6.76 -0.20 51 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 7.78 -0.18 58 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 8.78 -0.18 63 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 9.74 -0.22 63 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 10.75 -0.21 68 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 11.75 -0.21 72 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 12.74 -0.22 75 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.04 - 34 0 0 -
29SEP26 13.00 P 0.00 0.00 0.00 0.06 -0.01 33 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.11 0.00 34 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.16 -0.02 33 0 0 0
29SEP26 14.50 P 0.25 0.25 0.25 0.24 -0.03 33 15 30 +15
29SEP26 15.00 P 0.00 0.00 0.00 0.34 -0.03 33 0 79 0
29SEP26 15.50 P 0.00 0.00 0.00 0.48 -0.04 33 0 21 0
29SEP26 16.00 P 0.74 0.74 0.74 0.64 -0.06 33 6 74 0
29SEP26 16.50 P 1.02 1.02 1.00 0.84 -0.08 33 22 77 +15
29SEP26 17.00 P 1.10 1.10 1.10 1.07 -0.11 32 25 110 +10
29SEP26 17.50 P 0.00 0.00 0.00 1.36 -0.17 33 0 93 0
29SEP26 18.00 P 0.00 0.00 0.00 1.67 -0.11 33 0 163 0
29SEP26 18.50 P 0.00 0.00 0.00 2.08 -0.08 35 0 94 0
29SEP26 19.00 P 2.68 2.68 2.48 2.38 -0.16 33 75 238 -20
29SEP26 19.50 P 0.00 0.00 0.00 2.72 -0.22 32 0 162 0
29SEP26 20.00 P 0.00 0.00 0.00 3.21 -0.15 35 0 276 0
29SEP26 21.00 P 0.00 0.00 0.00 4.02 -0.22 33 0 39 0
29SEP26 22.00 P 0.00 0.00 0.00 4.92 -0.25 31 0 53 0
29SEP26 23.00 P 0.00 0.00 0.00 5.96 -0.16 39 0 140 0
29SEP26 24.00 P 0.00 0.00 0.00 6.87 -0.22 35 0 156 0
29SEP26 25.00 P 0.00 0.00 0.00 7.88 -0.19 41 0 146 0
29SEP26 26.00 P 0.00 0.00 0.00 8.78 -0.27 0 0 47 0
29SEP26 27.00 P 0.00 0.00 0.00 9.78 -0.26 0 0 15 0
29SEP26 28.00 P 0.00 0.00 0.00 10.80 -0.22 0 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 11.77 -0.21 0 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 12.74 -0.23 0 0 8 0
29SEP26 31.00 P 0.00 0.00 0.00 13.76 -0.20 0 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 14.74 -0.31 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 15.81 -0.23 59 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 16.73 -0.31 0 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 17.73 -0.30 0 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 18.74 -0.29 0 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.16 - 34 0 0 -
30DEC26 13.00 P 0.00 0.00 0.00 0.23 -0.03 34 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.30 -0.06 33 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.39 -0.08 33 0 5 0
30DEC26 14.50 P 0.00 0.00 0.00 0.52 -0.08 33 0 19 0
30DEC26 15.00 P 0.00 0.00 0.00 0.67 -0.09 33 0 87 0
30DEC26 15.50 P 0.00 0.00 0.00 0.83 -0.12 33 0 19 0
30DEC26 16.00 P 1.03 1.03 1.03 1.03 -0.12 33 6 19 +6
30DEC26 16.50 P 0.00 0.00 0.00 1.25 -0.14 33 0 78 0
30DEC26 17.00 P 1.65 1.65 1.65 1.48 -0.17 33 12 40 -10
30DEC26 17.50 P 0.00 0.00 0.00 1.82 -0.16 34 0 160 0
30DEC26 18.00 P 0.00 0.00 0.00 2.04 -0.25 32 0 513 0
30DEC26 18.50 P 0.00 0.00 0.00 2.35 -0.19 32 0 412 0
30DEC26 19.00 P 0.00 0.00 0.00 2.70 -0.18 32 0 35 0
30DEC26 19.50 P 0.00 0.00 0.00 3.04 -0.19 32 0 69 0
30DEC26 20.00 P 0.00 0.00 0.00 3.43 -0.18 32 0 261 0
30DEC26 21.00 P 0.00 0.00 0.00 4.24 -0.19 32 0 17 0
30DEC26 22.00 P 0.00 0.00 0.00 5.22 -0.05 36 0 58 0
30DEC26 23.00 P 0.00 0.00 0.00 6.13 -0.05 37 0 119 0
30DEC26 24.00 P 0.00 0.00 0.00 6.94 -0.19 32 0 87 0
30DEC26 25.00 P 0.00 0.00 0.00 7.91 -0.19 34 0 59 0
30DEC26 26.00 P 0.00 0.00 0.00 8.84 -0.23 30 0 29 0
30DEC26 27.00 P 0.00 0.00 0.00 9.82 -0.22 29 0 15 0
30DEC26 28.00 P 0.00 0.00 0.00 10.80 -0.23 0 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 11.83 -0.15 37 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 12.77 -0.20 0 0 4 0
30DEC26 31.00 P 0.00 0.00 0.00 13.76 -0.20 0 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 14.74 -0.31 0 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 15.81 -0.23 45 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 16.74 -0.30 0 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 17.73 -0.30 0 0 16 0
30DEC26 36.00 P 0.00 0.00 0.00 18.74 -0.29 0 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.26 - 32 0 0 -
30MAR27 13.00 P 0.00 0.00 0.00 0.34 -0.01 32 0 2 0
30MAR27 13.50 P 0.00 0.00 0.00 0.45 0.00 33 0 0 0
30MAR27 14.00 P 0.58 0.58 0.58 0.54 -0.04 32 30 61 +30
30MAR27 14.50 P 0.00 0.00 0.00 0.68 -0.05 32 0 15 0
30MAR27 15.00 P 0.00 0.00 0.00 0.84 -0.05 31 0 84 0
30MAR27 15.50 P 0.00 0.00 0.00 1.03 -0.06 32 0 210 0
30MAR27 16.00 P 0.00 0.00 0.00 1.22 -0.10 31 0 117 0
30MAR27 16.50 P 0.00 0.00 0.00 1.51 -0.05 32 0 22 0
30MAR27 17.00 P 0.00 0.00 0.00 1.76 -0.07 32 0 118 0
30MAR27 17.50 P 0.00 0.00 0.00 2.05 -0.08 33 0 29 0
30MAR27 18.00 P 0.00 0.00 0.00 2.26 -0.10 31 0 253 0
30MAR27 18.50 P 0.00 0.00 0.00 2.59 -0.10 31 0 10 0
30MAR27 19.00 P 0.00 0.00 0.00 2.93 -0.08 32 0 5 0
30MAR27 19.50 P 0.00 0.00 0.00 3.29 -0.12 32 0 16 0
30MAR27 20.00 P 3.96 3.96 3.96 3.67 -0.26 32 5 189 -5
30MAR27 21.00 P 0.00 0.00 0.00 4.47 -0.10 33 0 105 0
30MAR27 22.00 P 0.00 0.00 0.00 5.25 -0.17 32 0 5 0
30MAR27 23.00 P 0.00 0.00 0.00 6.13 -0.16 32 0 26 0
30MAR27 24.00 P 0.00 0.00 0.00 7.02 -0.18 32 0 9 0
30MAR27 25.00 P 0.00 0.00 0.00 7.94 -0.21 31 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 8.88 -0.22 30 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 9.86 -0.21 31 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 10.87 -0.17 34 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 11.83 -0.19 33 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 12.79 -0.22 0 0 4 0
30MAR27 31.00 P 0.00 0.00 0.00 13.78 -0.21 0 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 14.77 -0.28 0 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 15.81 -0.23 40 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 16.75 -0.29 0 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 0.43 - 34 0 0 -
29JUN27 13.00 P 0.00 0.00 0.00 0.54 -0.04 34 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.67 -0.07 34 0 40 0
29JUN27 14.00 P 0.00 0.00 0.00 0.82 -0.08 34 0 12 0
29JUN27 14.50 P 0.00 0.00 0.00 0.99 -0.07 34 0 8 0
29JUN27 15.00 P 0.00 0.00 0.00 1.18 -0.07 34 0 32 0
29JUN27 15.50 P 0.00 0.00 0.00 1.39 -0.08 34 0 128 0
29JUN27 16.00 P 0.00 0.00 0.00 1.61 -0.09 34 0 15 0
29JUN27 16.50 P 0.00 0.00 0.00 1.86 -0.10 34 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 2.12 -0.11 34 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 2.41 -0.10 34 0 2 0
29JUN27 18.00 P 0.00 0.00 0.00 2.71 -0.10 34 0 89 0
29JUN27 18.50 P 0.00 0.00 0.00 3.03 -0.11 35 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 3.36 -0.12 35 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 3.70 -0.14 35 0 15 0
29JUN27 20.00 P 0.00 0.00 0.00 4.08 -0.13 35 0 15 0
29JUN27 21.00 P 0.00 0.00 0.00 4.84 -0.16 36 0 15 0
29JUN27 22.00 P 0.00 0.00 0.00 5.66 -0.13 36 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 6.50 -0.13 37 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 7.33 -0.16 36 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 8.22 -0.14 37 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 9.09 -0.16 36 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 10.00 -0.20 35 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 10.97 -0.11 37 0 4 0
TOTAL PUT 470 13,707 +42
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$ 72.20
26JUN26 47.00 C 0.00 0.00 0.00 25.20 -1.46 0 0 0 0
26JUN26 48.00 C 0.00 0.00 0.00 24.20 -1.46 0 0 0 0
26JUN26 49.00 C 0.00 0.00 0.00 23.20 -1.46 0 0 0 0
26JUN26 50.00 C 0.00 0.00 0.00 22.20 -1.46 0 0 0 0
26JUN26 52.50 C 0.00 0.00 0.00 19.70 -1.46 0 0 0 0
26JUN26 55.00 C 0.00 0.00 0.00 17.20 -1.46 0 0 0 0
26JUN26 57.50 C 0.00 0.00 0.00 14.70 -1.46 0 0 0 0
26JUN26 60.00 C 0.00 0.00 0.00 12.20 -1.46 0 0 0 0
26JUN26 62.50 C 0.00 0.00 0.00 9.70 -1.46 0 0 0 0
26JUN26 65.00 C 0.00 0.00 0.00 7.21 -1.45 78 0 0 0
26JUN26 67.50 C 0.00 0.00 0.00 4.77 -1.40 79 0 0 0
26JUN26 70.00 C 2.13 2.13 2.13 2.34 -1.39 53 3 20 +3
26JUN26 72.50 C 0.61 0.61 0.40 0.46 -1.07 39 178 113 +68
26JUN26 75.00 C 0.05 0.05 0.05 0.04 -0.42 45 2 253 -2
26JUN26 77.50 C 0.00 0.00 0.00 0.01 -0.11 60 0 138 0
26JUN26 80.00 C 0.00 0.00 0.00 0.01 -0.02 82 0 72 0
26JUN26 82.50 C 0.00 0.00 0.00 0.01 0.00 104 0 17 0
26JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
26JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 143 0 0 0
26JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 161 0 0 0
26JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 179 0 0 0
26JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 196 0 0 0
26JUN26 97.50 C 0.00 0.00 0.00 0.01 0.00 212 0 0 0
26JUN26 100.00 C 0.00 0.00 0.00 0.01 0.00 228 0 0 0
26JUN26 102.50 C 0.00 0.00 0.00 0.01 0.00 243 0 0 0
26JUN26 105.00 C 0.00 0.00 0.00 0.01 0.00 258 0 0 0
26JUN26 107.50 C 0.00 0.00 0.00 0.01 0.00 272 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 30.21 -1.46 0 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 29.20 -1.47 0 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 28.20 -1.45 0 0 13 0
29JUN26 45.00 C 0.00 0.00 0.00 27.20 -1.45 0 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 26.21 -1.44 0 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 25.20 -1.46 0 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 24.20 -1.46 0 0 15 0
29JUN26 49.00 C 0.00 0.00 0.00 23.20 -1.46 0 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 22.20 -1.46 0 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 19.72 -1.44 105 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 17.22 -1.44 89 0 15 0
29JUN26 57.50 C 0.00 0.00 0.00 14.72 -1.44 73 0 15 0
29JUN26 60.00 C 0.00 0.00 0.00 12.22 -1.44 58 0 3 0
29JUN26 62.50 C 0.00 0.00 0.00 9.72 -1.46 43 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 7.24 -1.45 47 0 0 0
29JUN26 67.50 C 4.55 4.55 4.55 4.80 -1.44 41 2 35 0
29JUN26 70.00 C 2.12 2.69 2.12 2.47 -1.28 33 84 92 +37
29JUN26 72.50 C 0.80 0.86 0.62 0.78 -0.93 30 420 623 +174
29JUN26 75.00 C 0.16 0.16 0.11 0.19 -0.38 33 16 1,136 -8
29JUN26 77.50 C 0.03 0.03 0.03 0.04 -0.09 37 4 1,386 -4
29JUN26 80.00 C 0.00 0.00 0.00 0.01 -0.02 41 0 877 0
29JUN26 82.50 C 0.00 0.00 0.00 0.01 0.00 52 0 2,522 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 62 0 2,440 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 71 0 1,317 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 80 0 3,712 0
29JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 89 0 1,546 0
29JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 98 0 2,531 0
29JUN26 97.50 C 0.00 0.00 0.00 0.01 0.00 106 0 982 0
29JUN26 100.00 C 0.00 0.00 0.00 0.01 0.00 114 0 929 0
29JUN26 102.50 C 0.00 0.00 0.00 0.01 0.00 121 0 1,590 0
29JUN26 105.00 C 0.00 0.00 0.00 0.01 0.00 129 0 386 0
29JUN26 107.50 C 0.00 0.00 0.00 0.01 0.00 136 0 481 0
29JUN26 110.00 C 0.00 0.00 0.00 0.01 0.00 143 0 717 0
29JUN26 112.50 C 0.00 0.00 0.00 0.01 0.00 150 0 324 0
29JUN26 115.00 C 0.00 0.00 0.00 0.01 0.00 156 0 324 0
29JUN26 117.50 C 0.00 0.00 0.00 0.01 0.00 163 0 151 0
29JUN26 120.00 C 0.00 0.00 0.00 0.01 0.00 169 0 123 0
29JUN26 122.50 C 0.00 0.00 0.00 0.01 0.00 175 0 0 0
29JUN26 125.00 C 0.00 0.00 0.00 0.01 0.00 181 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 0.01 0.00 186 0 320 0
29JUN26 130.00 C 0.00 0.00 0.00 0.01 0.00 192 0 230 0
03JUL26 47.00 C 0.00 0.00 0.00 25.23 -1.45 87 0 0 0
03JUL26 48.00 C 0.00 0.00 0.00 24.23 -1.45 76 0 0 0
03JUL26 49.00 C 0.00 0.00 0.00 23.23 -1.45 0 0 0 0
03JUL26 50.00 C 0.00 0.00 0.00 22.23 -1.45 0 0 0 0
03JUL26 52.50 C 0.00 0.00 0.00 19.73 -1.46 0 0 0 0
03JUL26 55.00 C 0.00 0.00 0.00 17.24 -1.45 67 0 0 0
03JUL26 57.50 C 0.00 0.00 0.00 14.74 -1.45 55 0 0 0
03JUL26 60.00 C 0.00 0.00 0.00 12.25 -1.44 51 0 0 0
03JUL26 62.50 C 0.00 0.00 0.00 9.77 -1.43 46 0 0 0
03JUL26 65.00 C 0.00 0.00 0.00 7.33 -1.39 43 0 0 0
03JUL26 67.50 C 0.00 0.00 0.00 5.05 -1.25 42 0 0 0
03JUL26 70.00 C 0.00 0.00 0.00 2.89 -1.03 35 0 25 0
03JUL26 72.50 C 1.16 1.49 1.16 1.26 -0.82 32 67 68 +38
03JUL26 75.00 C 0.44 0.46 0.44 0.43 -0.51 32 3 205 +3
03JUL26 77.50 C 0.00 0.00 0.00 0.12 -0.25 32 0 11 0
03JUL26 80.00 C 0.00 0.00 0.00 0.03 -0.09 33 0 26 0
03JUL26 82.50 C 0.00 0.00 0.00 0.01 -0.03 36 0 0 0
03JUL26 85.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
03JUL26 87.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
03JUL26 90.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
03JUL26 92.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
03JUL26 95.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
03JUL26 97.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
03JUL26 100.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
03JUL26 102.50 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
03JUL26 105.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 30.28 -1.42 0 0 15 0
30JUL26 43.00 C 0.00 0.00 0.00 29.26 -1.44 0 0 15 0
30JUL26 44.00 C 0.00 0.00 0.00 28.29 -1.42 0 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 27.27 -1.44 0 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 26.30 -1.42 0 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 25.28 -1.44 0 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 24.31 -1.42 0 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 23.29 -1.44 0 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 22.24 -1.50 0 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 19.90 -1.35 49 0 4 0
30JUL26 55.00 C 0.00 0.00 0.00 17.45 -1.56 46 0 15 0
30JUL26 57.50 C 0.00 0.00 0.00 15.04 -1.29 45 0 15 0
30JUL26 60.00 C 0.00 0.00 0.00 12.60 -1.34 40 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 10.28 -1.28 38 0 15 0
30JUL26 65.00 C 0.00 0.00 0.00 8.08 -1.49 36 424 424 +424
30JUL26 67.50 C 0.00 0.00 0.00 6.03 -1.03 34 0 2 0
30JUL26 70.00 C 0.00 0.00 0.00 4.26 -0.86 33 0 214 0
30JUL26 72.50 C 2.70 2.75 2.70 2.70 -0.78 30 7 253 +1
30JUL26 75.00 C 1.70 1.80 1.60 1.68 -0.53 30 11 346 +2
30JUL26 77.50 C 0.95 1.01 0.91 0.96 -0.42 30 32 288 +6
30JUL26 80.00 C 0.57 0.57 0.54 0.54 -0.28 30 15 656 0
30JUL26 82.50 C 0.32 0.32 0.31 0.28 -0.19 30 18 485 +12
30JUL26 85.00 C 0.18 0.18 0.17 0.14 -0.12 30 10 2,125 0
30JUL26 87.50 C 0.00 0.00 0.00 0.07 -0.08 31 0 522 0
30JUL26 90.00 C 0.00 0.00 0.00 0.03 -0.05 30 0 892 0
30JUL26 92.50 C 0.00 0.00 0.00 0.02 -0.02 32 0 384 0
30JUL26 95.00 C 0.00 0.00 0.00 0.01 -0.01 32 0 132 0
30JUL26 97.50 C 0.00 0.00 0.00 0.01 0.00 35 0 722 0
30JUL26 100.00 C 0.00 0.00 0.00 0.01 0.00 38 0 835 0
30JUL26 102.50 C 0.00 0.00 0.00 0.01 0.00 40 0 482 0
30JUL26 105.00 C 0.00 0.00 0.00 0.01 0.00 43 0 348 0
30JUL26 107.50 C 0.00 0.00 0.00 0.01 0.00 45 0 169 0
30JUL26 110.00 C 0.00 0.00 0.00 0.01 0.00 48 0 76 0
30JUL26 112.50 C 0.00 0.00 0.00 0.01 0.00 50 0 83 0
30JUL26 115.00 C 0.00 0.00 0.00 0.01 0.00 52 0 33 0
30JUL26 117.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30JUL26 120.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30JUL26 122.50 C 0.00 0.00 0.00 0.01 0.00 59 0 305 0
30JUL26 125.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30JUL26 127.50 C 0.00 0.00 0.00 0.01 0.00 62 0 101 0
30JUL26 130.00 C 0.00 0.00 0.00 0.01 0.00 64 0 183 0
28AUG26 42.00 C 0.00 0.00 0.00 30.43 -1.38 51 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 29.44 -1.40 50 0 15 0
28AUG26 44.00 C 0.00 0.00 0.00 28.44 -1.41 47 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 27.46 -1.40 48 0 15 0
28AUG26 46.00 C 0.00 0.00 0.00 26.47 -1.39 47 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 25.48 -1.40 46 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 24.54 -1.35 49 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 23.57 -1.31 48 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 22.54 -1.35 44 0 6 0
28AUG26 52.50 C 0.00 0.00 0.00 20.29 -1.16 49 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 17.87 -1.17 45 0 30 0
28AUG26 57.50 C 0.00 0.00 0.00 15.52 -1.16 43 0 30 0
28AUG26 60.00 C 0.00 0.00 0.00 13.02 -1.32 36 0 219 0
28AUG26 62.50 C 0.00 0.00 0.00 10.85 -1.25 35 0 227 0
28AUG26 65.00 C 0.00 0.00 0.00 8.81 -1.10 34 0 253 0
28AUG26 67.50 C 0.00 0.00 0.00 6.95 -0.99 33 0 31 0
28AUG26 70.00 C 4.93 4.93 4.93 5.34 -0.78 33 15 94 0
28AUG26 72.50 C 0.00 0.00 0.00 3.92 -0.61 32 0 156 0
28AUG26 75.00 C 0.00 0.00 0.00 2.78 -0.56 31 502 2,313 +45
28AUG26 77.50 C 0.00 0.00 0.00 1.91 -0.44 31 0 258 0
28AUG26 80.00 C 0.00 0.00 0.00 1.30 -0.33 31 0 121 0
28AUG26 82.50 C 0.00 0.00 0.00 0.84 -0.28 30 0 268 0
28AUG26 85.00 C 0.00 0.00 0.00 0.52 -0.24 30 0 1,139 0
28AUG26 87.50 C 0.00 0.00 0.00 0.31 -0.18 30 0 420 0
28AUG26 90.00 C 0.00 0.00 0.00 0.17 -0.13 29 0 278 0
28AUG26 92.50 C 0.00 0.00 0.00 0.10 -0.09 29 0 347 0
28AUG26 95.00 C 0.18 0.18 0.17 0.05 -0.06 29 28 735 0
28AUG26 97.50 C 0.00 0.00 0.00 0.03 -0.04 29 0 414 0
28AUG26 100.00 C 0.00 0.00 0.00 0.02 -0.02 30 0 230 0
28AUG26 102.50 C 0.00 0.00 0.00 0.01 -0.02 30 0 94 0
28AUG26 105.00 C 0.00 0.00 0.00 0.01 -0.01 31 0 128 0
28AUG26 107.50 C 0.00 0.00 0.00 0.01 0.00 33 0 240 0
28AUG26 110.00 C 0.00 0.00 0.00 0.01 0.00 35 0 123 0
28AUG26 112.50 C 0.00 0.00 0.00 0.01 0.00 37 0 15 0
28AUG26 115.00 C 0.00 0.00 0.00 0.01 0.00 38 0 1 0
28AUG26 117.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 120.00 C 0.00 0.00 0.00 0.01 0.00 41 0 2 0
28AUG26 122.50 C 0.00 0.00 0.00 0.01 0.00 43 0 30 0
28AUG26 125.00 C 0.00 0.00 0.00 0.01 0.00 44 0 3 0
28AUG26 127.50 C 0.00 0.00 0.00 0.01 0.00 46 0 45 0
28AUG26 130.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 30.62 -1.25 60 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 29.63 -1.25 58 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 28.65 -1.24 56 0 8 0
29SEP26 45.00 C 0.00 0.00 0.00 27.66 -1.24 54 0 16 0
29SEP26 46.00 C 0.00 0.00 0.00 26.67 -1.25 53 0 15 0
29SEP26 47.00 C 0.00 0.00 0.00 25.59 -1.34 46 0 15 0
29SEP26 48.00 C 0.00 0.00 0.00 24.62 -1.29 46 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 23.79 -1.13 50 0 15 0
29SEP26 50.00 C 0.00 0.00 0.00 22.83 -1.12 49 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 20.56 -0.99 48 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 18.08 -1.14 43 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 15.76 -1.11 40 0 15 0
29SEP26 60.00 C 0.00 0.00 0.00 13.49 -1.11 37 0 2 0
29SEP26 62.50 C 0.00 0.00 0.00 11.16 -1.11 34 0 40 0
29SEP26 65.00 C 9.34 9.34 9.29 9.29 -0.95 34 5 75 +5
29SEP26 67.50 C 0.00 0.00 0.00 7.52 -0.87 33 0 279 0
29SEP26 70.00 C 0.00 0.00 0.00 5.92 -0.83 32 0 44 0
29SEP26 72.50 C 0.00 0.00 0.00 4.60 -0.58 31 0 33 0
29SEP26 75.00 C 0.00 0.00 0.00 3.48 -0.56 31 0 504 0
29SEP26 77.50 C 2.55 2.55 2.55 2.57 -0.48 31 8 833 +8
29SEP26 80.00 C 1.95 1.95 1.95 1.89 -0.39 30 1 389 0
29SEP26 82.50 C 0.00 0.00 0.00 1.33 -0.37 30 0 1,304 0
29SEP26 85.00 C 1.15 1.15 1.15 0.92 -0.34 30 15 3,231 +15
29SEP26 87.50 C 0.00 0.00 0.00 0.62 -0.30 30 0 367 0
29SEP26 90.00 C 0.62 0.62 0.62 0.40 -0.26 29 15 416 0
29SEP26 92.50 C 0.00 0.00 0.00 0.26 -0.20 29 0 348 0
29SEP26 95.00 C 0.00 0.00 0.00 0.16 -0.16 29 0 998 0
29SEP26 97.50 C 0.00 0.00 0.00 0.10 -0.12 29 0 56 0
29SEP26 100.00 C 0.27 0.27 0.27 0.06 -0.09 28 5 284 -3
29SEP26 102.50 C 0.00 0.00 0.00 0.04 -0.06 29 0 268 0
29SEP26 105.00 C 0.00 0.00 0.00 0.02 -0.05 28 0 225 0
29SEP26 107.50 C 0.00 0.00 0.00 0.01 -0.04 28 0 195 0
29SEP26 110.00 C 0.00 0.00 0.00 0.01 -0.02 29 0 315 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 -0.01 30 0 151 0
29SEP26 115.00 C 0.00 0.00 0.00 0.01 0.00 32 0 111 0
29SEP26 117.50 C 0.00 0.00 0.00 0.01 0.00 33 0 70 0
29SEP26 120.00 C 0.00 0.00 0.00 0.01 0.00 34 0 106 0
29SEP26 122.50 C 0.00 0.00 0.00 0.01 0.00 36 0 135 0
29SEP26 125.00 C 0.00 0.00 0.00 0.01 0.00 37 0 48 0
29SEP26 127.50 C 0.00 0.00 0.00 0.01 0.00 38 0 45 0
29SEP26 130.00 C 0.00 0.00 0.00 0.01 0.00 39 0 202 0
30DEC26 42.00 C 0.00 0.00 0.00 30.72 -1.33 47 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 29.77 -1.33 46 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 28.83 -1.33 45 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 27.90 -1.30 45 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 26.94 -1.32 44 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 26.00 -1.31 43 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 25.06 -1.32 42 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 24.15 -1.28 41 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 23.17 -1.34 40 0 5 0
30DEC26 52.50 C 0.00 0.00 0.00 20.88 -1.32 38 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 18.91 -1.02 39 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 16.76 -0.88 37 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 14.58 -1.09 34 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 12.42 -1.23 32 0 20 0
30DEC26 65.00 C 0.00 0.00 0.00 10.70 -1.07 31 0 17 0
30DEC26 67.50 C 0.00 0.00 0.00 9.18 -0.91 31 0 40 0
30DEC26 70.00 C 0.00 0.00 0.00 7.78 -0.83 31 0 2 0
30DEC26 72.50 C 0.00 0.00 0.00 6.58 -0.65 31 0 31 0
30DEC26 75.00 C 0.00 0.00 0.00 5.38 -0.63 31 0 255 0
30DEC26 77.50 C 0.00 0.00 0.00 4.44 -0.54 30 0 16 0
30DEC26 80.00 C 3.63 3.63 3.63 3.64 -0.47 30 1 162 -1
30DEC26 82.50 C 0.00 0.00 0.00 2.96 -0.40 30 0 613 0
30DEC26 85.00 C 0.00 0.00 0.00 2.44 -0.34 30 0 454 0
30DEC26 87.50 C 0.00 0.00 0.00 2.01 -0.23 31 0 1,667 0
30DEC26 90.00 C 0.00 0.00 0.00 1.62 -0.18 31 0 1,441 0
30DEC26 92.50 C 1.37 1.37 1.37 1.31 -0.13 31 30 470 0
30DEC26 95.00 C 1.15 1.15 1.15 1.04 -0.09 31 30 178 -30
30DEC26 97.50 C 0.00 0.00 0.00 0.82 -0.08 31 0 331 0
30DEC26 100.00 C 0.00 0.00 0.00 0.66 -0.05 31 0 95 0
30DEC26 102.50 C 0.00 0.00 0.00 0.51 -0.04 31 0 174 0
30DEC26 105.00 C 0.63 0.63 0.63 0.40 -0.03 31 1 103 -1
30DEC26 107.50 C 0.00 0.00 0.00 0.31 -0.02 31 0 17 0
30DEC26 110.00 C 0.00 0.00 0.00 0.25 -0.01 31 0 73 0
30DEC26 112.50 C 0.00 0.00 0.00 0.19 0.00 31 0 34 0
30DEC26 115.00 C 0.00 0.00 0.00 0.15 0.00 31 0 27 0
30DEC26 117.50 C 0.00 0.00 0.00 0.12 0.00 31 0 31 0
30DEC26 120.00 C 0.00 0.00 0.00 0.09 0.00 31 0 5 0
30DEC26 122.50 C 0.00 0.00 0.00 0.07 0.00 31 0 2 0
30DEC26 125.00 C 0.00 0.00 0.00 0.06 0.00 31 0 30 0
30DEC26 127.50 C 0.00 0.00 0.00 0.05 +0.01 31 0 32 0
30DEC26 130.00 C 0.00 0.00 0.00 0.04 +0.01 32 0 433 0
30MAR27 42.00 C 0.00 0.00 0.00 31.44 -1.20 46 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 30.51 -1.23 45 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 29.58 -1.20 45 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 28.66 -1.20 44 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 27.74 -1.22 43 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 26.84 -1.20 42 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 25.93 -1.20 41 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 25.09 -1.13 41 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 24.18 -1.15 40 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 21.99 -1.12 38 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 19.87 -1.04 36 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 17.84 -1.15 35 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 15.83 -1.13 34 0 6 0
30MAR27 62.50 C 0.00 0.00 0.00 14.09 -1.01 33 0 23 0
30MAR27 65.00 C 0.00 0.00 0.00 12.09 -1.01 31 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 10.65 -0.87 31 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 9.44 -0.72 31 0 40 0
30MAR27 72.50 C 8.07 8.20 8.02 8.15 -0.68 31 43 115 +43
30MAR27 75.00 C 6.98 6.98 6.98 6.96 -0.67 30 2 222 0
30MAR27 77.50 C 0.00 0.00 0.00 5.98 -0.61 30 0 23 0
30MAR27 80.00 C 5.21 5.21 5.21 5.11 -0.55 30 4 82 0
30MAR27 82.50 C 4.40 4.40 4.40 4.38 -0.46 30 1 749 0
30MAR27 85.00 C 0.00 0.00 0.00 3.71 -0.39 30 0 660 0
30MAR27 87.50 C 0.00 0.00 0.00 3.13 -0.36 30 0 193 0
30MAR27 90.00 C 0.00 0.00 0.00 2.65 -0.26 30 0 194 0
30MAR27 92.50 C 0.00 0.00 0.00 2.21 -0.25 30 0 21 0
30MAR27 95.00 C 2.09 2.09 2.07 1.86 -0.18 30 32 38 +6
30MAR27 97.50 C 0.00 0.00 0.00 1.55 -0.16 30 0 61 0
30MAR27 100.00 C 0.00 0.00 0.00 1.30 -0.10 30 0 486 0
30MAR27 102.50 C 0.00 0.00 0.00 1.07 -0.10 30 0 73 0
30MAR27 105.00 C 0.00 0.00 0.00 0.86 -0.09 29 0 41 0
30MAR27 107.50 C 0.00 0.00 0.00 0.71 -0.08 29 0 6 0
30MAR27 110.00 C 0.00 0.00 0.00 0.59 -0.04 30 0 68 0
30MAR27 112.50 C 0.00 0.00 0.00 0.49 -0.04 30 0 17 0
30MAR27 115.00 C 0.00 0.00 0.00 0.39 -0.03 29 0 21 0
30MAR27 117.50 C 0.00 0.00 0.00 0.33 -0.02 29 0 20 0
30MAR27 120.00 C 0.00 0.00 0.00 0.27 -0.01 30 0 51 0
30MAR27 122.50 C 0.00 0.00 0.00 0.22 0.00 29 0 32 0
30MAR27 125.00 C 0.51 0.51 0.51 0.18 0.00 29 15 32 -15
30MAR27 127.50 C 0.00 0.00 0.00 0.15 +0.01 30 0 31 0
30MAR27 130.00 C 0.00 0.00 0.00 0.12 0.00 29 0 73 0
29JUN27 46.00 C 0.00 0.00 0.00 28.28 -1.14 39 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 27.39 -1.13 39 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 26.51 -1.12 38 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 25.63 -1.11 37 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 24.76 -1.11 37 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 22.64 -1.14 35 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 20.71 -1.00 35 0 30 0
29JUN27 57.50 C 0.00 0.00 0.00 18.81 -0.91 34 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 16.80 -1.03 32 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 15.04 -0.98 32 0 19 0
29JUN27 65.00 C 0.00 0.00 0.00 13.32 -1.05 31 0 10 0
29JUN27 67.50 C 0.00 0.00 0.00 11.76 -0.83 30 0 45 0
29JUN27 70.00 C 0.00 0.00 0.00 10.39 -0.81 30 0 15 0
29JUN27 72.50 C 0.00 0.00 0.00 9.16 -0.74 30 0 26 0
29JUN27 75.00 C 0.00 0.00 0.00 8.15 -0.59 30 0 160 0
29JUN27 77.50 C 0.00 0.00 0.00 7.08 -0.61 29 0 25 0
29JUN27 80.00 C 0.00 0.00 0.00 6.19 -0.56 29 0 7 0
29JUN27 82.50 C 0.00 0.00 0.00 5.43 -0.50 29 0 3 0
29JUN27 85.00 C 0.00 0.00 0.00 4.76 -0.44 29 0 71 0
29JUN27 87.50 C 0.00 0.00 0.00 4.17 -0.41 29 0 6 0
29JUN27 90.00 C 0.00 0.00 0.00 3.66 -0.36 30 0 34 0
29JUN27 92.50 C 0.00 0.00 0.00 3.22 -0.21 30 0 20 0
29JUN27 95.00 C 0.00 0.00 0.00 2.78 -0.19 30 0 50 0
29JUN27 97.50 C 0.00 0.00 0.00 2.38 -0.12 30 0 1 0
29JUN27 100.00 C 0.00 0.00 0.00 2.05 -0.10 29 0 3 0
29JUN27 102.50 C 0.00 0.00 0.00 1.72 -0.08 29 0 2 0
29JUN27 105.00 C 0.00 0.00 0.00 1.49 -0.04 29 0 19 0
29JUN27 107.50 C 0.00 0.00 0.00 1.22 -0.06 29 0 7 0
29JUN27 110.00 C 0.00 0.00 0.00 1.03 -0.03 29 0 19 0
29JUN27 112.50 C 0.00 0.00 0.00 0.88 -0.01 29 0 7 0
TOTAL CALL 2,049 66,075 +826
26JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 305 0 0 0
26JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 291 0 0 0
26JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 278 0 0 0
26JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 265 0 0 0
26JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 233 0 0 0
26JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 201 0 0 0
26JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 171 0 0 0
26JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
26JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 114 0 15 0
26JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 86 0 10 0
26JUN26 67.50 P 0.00 0.00 0.00 0.01 0.00 58 0 15 0
26JUN26 70.00 P 0.22 0.22 0.08 0.09 +0.02 47 21 66 -16
26JUN26 72.50 P 1.14 1.14 0.70 0.75 +0.32 39 37 178 -9
26JUN26 75.00 P 2.90 2.90 2.90 2.84 +1.07 46 2 93 0
26JUN26 77.50 P 0.00 0.00 0.00 5.30 +1.30 0 0 45 0
26JUN26 80.00 P 0.00 0.00 0.00 7.80 +1.31 0 0 0 -1
26JUN26 82.50 P 0.00 0.00 0.00 10.30 +1.31 0 0 0 0
26JUN26 85.00 P 0.00 0.00 0.00 12.80 +1.31 0 0 0 0
26JUN26 87.50 P 0.00 0.00 0.00 15.37 +1.38 187 0 0 0
26JUN26 90.00 P 0.00 0.00 0.00 17.87 +1.39 211 0 0 0
26JUN26 92.50 P 0.00 0.00 0.00 20.33 +1.35 207 0 0 0
26JUN26 95.00 P 0.00 0.00 0.00 22.86 +1.38 247 0 0 0
26JUN26 97.50 P 0.00 0.00 0.00 25.35 +1.37 261 0 0 0
26JUN26 100.00 P 0.00 0.00 0.00 27.85 +1.37 279 0 0 0
26JUN26 102.50 P 0.00 0.00 0.00 30.35 +1.37 296 0 0 0
26JUN26 105.00 P 0.00 0.00 0.00 32.85 +1.37 313 0 0 0
26JUN26 107.50 P 0.00 0.00 0.00 35.30 +1.32 0 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 189 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 0.01 0.00 181 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 174 0 118 0
29JUN26 45.00 P 0.00 0.00 0.00 0.01 0.00 167 0 90 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 159 0 32 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 152 0 14 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 146 0 95 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 139 0 54 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 132 0 175 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 116 0 189 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 101 0 2,717 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 85 0 510 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 71 0 981 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 57 0 680 0
29JUN26 65.00 P 0.04 0.04 0.04 0.02 0.00 47 1 2,090 -1
29JUN26 67.50 P 0.11 0.11 0.07 0.08 +0.03 41 87 1,149 +44
29JUN26 70.00 P 0.30 0.34 0.24 0.29 +0.11 35 514 3,225 -97
29JUN26 72.50 P 1.28 1.31 0.94 1.07 +0.47 30 684 2,687 -370
29JUN26 75.00 P 2.75 2.80 2.75 2.88 +1.00 27 4 2,695 -1
29JUN26 77.50 P 5.80 5.80 5.19 5.30 +1.30 0 45 2,234 -27
29JUN26 80.00 P 7.85 7.85 7.85 7.85 +1.36 54 9 5,267 -6
29JUN26 82.50 P 0.00 0.00 0.00 10.30 +1.31 0 0 1,551 0
29JUN26 85.00 P 0.00 0.00 0.00 12.80 +1.31 0 0 2,813 -166
29JUN26 87.50 P 0.00 0.00 0.00 15.37 +1.38 96 0 44 0
29JUN26 90.00 P 0.00 0.00 0.00 17.87 +1.38 107 0 188 0
29JUN26 92.50 P 0.00 0.00 0.00 20.36 +1.37 116 0 15 0
29JUN26 95.00 P 0.00 0.00 0.00 23.41 +1.93 190 0 199 0
29JUN26 97.50 P 0.00 0.00 0.00 25.35 +1.36 133 0 30 0
29JUN26 100.00 P 0.00 0.00 0.00 27.85 +1.37 143 0 18 0
29JUN26 102.50 P 0.00 0.00 0.00 30.35 +1.37 152 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 32.85 +1.37 161 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 35.35 +1.37 169 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 37.85 +1.36 177 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 40.35 +1.47 185 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 42.82 +1.44 178 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 45.35 +1.47 201 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 47.86 +1.51 212 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 50.36 +1.48 219 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 52.85 +1.39 223 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 55.35 +1.36 230 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 57.81 +1.43 209 0 0 0
03JUL26 47.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
03JUL26 48.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
03JUL26 49.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
03JUL26 50.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
03JUL26 52.50 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
03JUL26 55.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
03JUL26 57.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
03JUL26 60.00 P 0.00 0.00 0.00 0.02 +0.01 54 0 0 0
03JUL26 62.50 P 0.00 0.00 0.00 0.04 +0.03 48 0 0 0
03JUL26 65.00 P 0.00 0.00 0.00 0.10 +0.07 44 0 0 0
03JUL26 67.50 P 0.30 0.30 0.25 0.25 +0.14 39 3 7 +2
03JUL26 70.00 P 0.63 0.63 0.63 0.63 +0.28 35 2 18 +2
03JUL26 72.50 P 1.31 1.31 1.31 1.51 +0.54 32 15 33 0
03JUL26 75.00 P 0.00 0.00 0.00 3.14 +0.81 30 0 0 0
03JUL26 77.50 P 0.00 0.00 0.00 5.39 +1.08 32 0 3 0
03JUL26 80.00 P 8.30 8.30 8.30 7.85 +1.36 40 5 0 -5
03JUL26 82.50 P 0.00 0.00 0.00 10.30 +1.31 0 0 0 0
03JUL26 85.00 P 0.00 0.00 0.00 12.80 +1.31 0 0 0 0
03JUL26 87.50 P 0.00 0.00 0.00 15.38 +1.39 71 0 0 0
03JUL26 90.00 P 0.00 0.00 0.00 17.88 +1.39 79 0 0 0
03JUL26 92.50 P 0.00 0.00 0.00 20.36 +1.37 84 0 0 0
03JUL26 95.00 P 0.00 0.00 0.00 23.41 +1.93 135 0 0 0
03JUL26 97.50 P 0.00 0.00 0.00 25.38 +1.39 102 0 0 0
03JUL26 100.00 P 0.00 0.00 0.00 27.88 +1.40 109 0 0 0
03JUL26 102.50 P 0.00 0.00 0.00 30.37 +1.39 114 0 0 0
03JUL26 105.00 P 0.00 0.00 0.00 32.89 +1.41 124 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 0.01 0.00 64 0 54 0
30JUL26 43.00 P 0.00 0.00 0.00 0.01 0.00 61 0 5 0
30JUL26 44.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 0.01 0.00 56 0 20 0
30JUL26 46.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 0.01 0.00 51 0 3 0
30JUL26 48.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30JUL26 49.00 P 0.00 0.00 0.00 0.01 0.00 47 0 4 0
30JUL26 50.00 P 0.00 0.00 0.00 0.02 +0.01 48 0 16 0
30JUL26 52.50 P 0.00 0.00 0.00 0.04 +0.03 46 0 50 0
30JUL26 55.00 P 0.00 0.00 0.00 0.08 +0.05 45 0 123 0
30JUL26 57.50 P 0.18 0.18 0.18 0.14 +0.08 42 6 186 0
30JUL26 60.00 P 0.00 0.00 0.00 0.25 +0.13 40 0 196 0
30JUL26 62.50 P 0.44 0.44 0.44 0.42 +0.17 38 35 247 +32
30JUL26 65.00 P 0.68 0.68 0.66 0.68 +0.21 35 460 722 +174
30JUL26 67.50 P 1.10 1.17 1.05 1.11 +0.27 33 53 553 -35
30JUL26 70.00 P 1.82 1.82 1.73 1.80 +0.44 32 21 1,794 +5
30JUL26 72.50 P 2.90 2.90 2.77 2.77 +0.56 30 32 752 +6
30JUL26 75.00 P 4.31 4.31 4.25 4.25 +0.77 30 12 638 0
30JUL26 77.50 P 5.96 6.13 5.96 6.13 +0.96 30 35 794 -15
30JUL26 80.00 P 8.20 8.20 8.08 8.08 +0.98 28 12 1,867 +4
30JUL26 82.50 P 0.00 0.00 0.00 10.44 +1.13 30 0 383 0
30JUL26 85.00 P 12.60 12.60 12.60 12.83 +1.21 30 1 596 0
30JUL26 87.50 P 0.00 0.00 0.00 15.45 +1.46 40 0 345 0
30JUL26 90.00 P 0.00 0.00 0.00 17.88 +1.39 41 0 31 0
30JUL26 92.50 P 20.44 20.44 20.22 20.46 +1.47 49 28 38 +8
30JUL26 95.00 P 0.00 0.00 0.00 23.41 +1.84 67 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 25.39 +1.40 54 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 27.88 +1.31 57 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 30.39 +1.32 61 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 32.89 +1.32 65 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 35.35 +1.37 65 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 37.87 +1.38 70 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 40.37 +1.49 73 0 0 0
30JUL26 115.00 P 0.00 0.00 0.00 42.87 +1.30 76 0 0 0
30JUL26 117.50 P 0.00 0.00 0.00 45.37 +1.29 79 0 0 0
30JUL26 120.00 P 0.00 0.00 0.00 47.87 +1.52 82 0 0 0
30JUL26 122.50 P 0.00 0.00 0.00 50.36 +1.29 83 0 0 0
30JUL26 125.00 P 0.00 0.00 0.00 52.90 +1.37 90 0 0 0
30JUL26 127.50 P 0.00 0.00 0.00 55.36 +1.33 89 0 0 0
30JUL26 130.00 P 0.00 0.00 0.00 57.88 +1.35 93 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 0.01 0.00 42 0 12 0
28AUG26 46.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 0.02 +0.01 41 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 0.03 +0.02 41 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 0.04 +0.03 41 0 10 0
28AUG26 50.00 P 0.10 0.10 0.10 0.06 +0.04 41 35 4 -31
28AUG26 52.50 P 0.00 0.00 0.00 0.10 +0.05 39 0 46 0
28AUG26 55.00 P 0.25 0.25 0.25 0.19 +0.09 39 15 91 0
28AUG26 57.50 P 0.37 0.37 0.37 0.32 +0.14 37 49 251 +26
28AUG26 60.00 P 0.00 0.00 0.00 0.54 +0.21 37 0 181 0
28AUG26 62.50 P 0.87 0.87 0.87 0.87 +0.28 36 3 412 +1
28AUG26 65.00 P 1.20 1.25 1.20 1.28 +0.31 34 7 325 +7
28AUG26 67.50 P 0.00 0.00 0.00 1.89 +0.38 33 0 339 0
28AUG26 70.00 P 2.70 2.70 2.70 2.70 +0.50 32 10 692 0
28AUG26 72.50 P 3.78 3.78 3.78 3.78 +0.63 31 1 455 0
28AUG26 75.00 P 0.00 0.00 0.00 5.20 +0.81 31 0 330 0
28AUG26 77.50 P 0.00 0.00 0.00 6.90 +0.96 31 0 355 0
28AUG26 80.00 P 0.00 0.00 0.00 8.76 +1.07 30 0 278 0
28AUG26 82.50 P 0.00 0.00 0.00 10.83 +1.16 30 0 267 0
28AUG26 85.00 P 0.00 0.00 0.00 13.08 +1.13 30 0 196 0
28AUG26 87.50 P 0.00 0.00 0.00 15.45 +1.36 31 0 96 0
28AUG26 90.00 P 0.00 0.00 0.00 17.88 +1.27 33 0 300 0
28AUG26 92.50 P 0.00 0.00 0.00 20.46 +1.44 38 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 23.41 +1.84 51 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 25.39 +1.36 42 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 27.88 +1.31 45 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 30.39 +1.32 48 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 32.89 +1.32 51 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 35.35 +1.32 51 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 37.87 +1.34 55 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 40.37 +1.34 57 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 42.87 +1.30 60 0 0 0
28AUG26 117.50 P 0.00 0.00 0.00 45.37 +1.29 62 0 0 0
28AUG26 120.00 P 0.00 0.00 0.00 47.87 +1.34 64 0 0 0
28AUG26 122.50 P 0.00 0.00 0.00 50.36 +1.29 66 0 0 0
28AUG26 125.00 P 0.00 0.00 0.00 52.90 +1.37 70 0 0 0
28AUG26 127.50 P 0.00 0.00 0.00 55.36 +1.33 70 0 0 0
28AUG26 130.00 P 0.00 0.00 0.00 57.88 +1.35 73 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.02 +0.01 39 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 0.03 +0.02 40 0 10 0
29SEP26 45.00 P 0.00 0.00 0.00 0.04 +0.03 39 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 0.05 +0.04 39 0 178 0
29SEP26 47.00 P 0.00 0.00 0.00 0.06 +0.04 38 0 38 0
29SEP26 48.00 P 0.00 0.00 0.00 0.08 +0.05 38 0 9 0
29SEP26 49.00 P 0.00 0.00 0.00 0.10 +0.06 38 0 171 0
29SEP26 50.00 P 0.00 0.00 0.00 0.13 +0.07 37 0 120 0
29SEP26 52.50 P 0.35 0.35 0.35 0.23 +0.12 37 10 362 0
29SEP26 55.00 P 0.00 0.00 0.00 0.38 +0.18 36 0 351 0
29SEP26 57.50 P 0.00 0.00 0.00 0.60 +0.24 35 0 136 0
29SEP26 60.00 P 0.95 0.95 0.95 0.93 +0.31 35 1 309 0
29SEP26 62.50 P 1.40 1.40 1.32 1.34 +0.35 34 30 642 +20
29SEP26 65.00 P 0.00 0.00 0.00 1.87 +0.36 32 0 1,775 0
29SEP26 67.50 P 2.50 2.50 2.44 2.61 +0.44 32 4 3,791 0
29SEP26 70.00 P 3.38 3.58 3.38 3.53 +0.52 31 30 592 0
29SEP26 72.50 P 0.00 0.00 0.00 4.70 +0.65 30 0 1,179 0
29SEP26 75.00 P 6.15 6.15 6.15 6.10 +0.76 30 10 1,899 +10
29SEP26 77.50 P 0.00 0.00 0.00 7.84 +0.92 30 0 626 0
29SEP26 80.00 P 0.00 0.00 0.00 9.65 +0.94 30 0 3,707 0
29SEP26 82.50 P 0.00 0.00 0.00 11.61 +1.06 30 0 1,050 0
29SEP26 85.00 P 0.00 0.00 0.00 13.79 +1.21 30 0 3,201 0
29SEP26 87.50 P 0.00 0.00 0.00 16.01 +1.25 31 0 128 0
29SEP26 90.00 P 0.00 0.00 0.00 18.31 +1.29 31 0 66 0
29SEP26 92.50 P 0.00 0.00 0.00 20.47 +1.13 26 0 45 0
29SEP26 95.00 P 0.00 0.00 0.00 23.41 +1.68 38 0 60 0
29SEP26 97.50 P 0.00 0.00 0.00 25.39 +1.25 28 0 70 0
29SEP26 100.00 P 0.00 0.00 0.00 27.88 +1.31 30 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 30.39 +1.32 34 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 32.89 +1.32 36 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 35.35 +1.32 37 0 15 0
29SEP26 110.00 P 0.00 0.00 0.00 37.87 +1.34 40 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 40.37 +1.34 43 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 42.87 +1.30 45 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 45.37 +1.29 47 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 47.87 +1.34 49 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 50.36 +1.29 51 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 52.90 +1.37 55 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 55.36 +1.33 55 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 57.88 +1.35 58 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.08 +0.01 35 0 31 0
30DEC26 43.00 P 0.00 0.00 0.00 0.10 +0.01 35 0 15 0
30DEC26 44.00 P 0.00 0.00 0.00 0.13 +0.02 35 0 70 0
30DEC26 45.00 P 0.00 0.00 0.00 0.16 +0.02 35 0 71 0
30DEC26 46.00 P 0.00 0.00 0.00 0.19 +0.03 34 0 20 0
30DEC26 47.00 P 0.00 0.00 0.00 0.24 +0.04 34 0 2 0
30DEC26 48.00 P 0.00 0.00 0.00 0.28 +0.03 34 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.35 +0.06 34 0 63 0
30DEC26 50.00 P 0.00 0.00 0.00 0.42 +0.06 34 0 93 0
30DEC26 52.50 P 0.00 0.00 0.00 0.64 +0.10 34 0 75 0
30DEC26 55.00 P 0.00 0.00 0.00 0.94 +0.14 33 0 199 0
30DEC26 57.50 P 1.29 1.29 1.29 1.34 +0.20 33 30 295 +30
30DEC26 60.00 P 1.81 1.81 1.81 1.78 +0.24 32 1 2,180 +1
30DEC26 62.50 P 0.00 0.00 0.00 2.33 +0.30 31 0 1,311 0
30DEC26 65.00 P 3.03 3.03 3.03 3.05 +0.38 31 2 531 +2
30DEC26 67.50 P 0.00 0.00 0.00 3.93 +0.49 30 0 227 0
30DEC26 70.00 P 0.00 0.00 0.00 4.95 +0.59 30 0 488 0
30DEC26 72.50 P 0.00 0.00 0.00 6.11 +0.64 29 0 612 0
30DEC26 75.00 P 0.00 0.00 0.00 7.51 +0.75 29 0 530 0
30DEC26 77.50 P 0.00 0.00 0.00 9.10 +0.87 29 0 287 0
30DEC26 80.00 P 0.00 0.00 0.00 11.04 +1.08 30 0 2,585 0
30DEC26 82.50 P 0.00 0.00 0.00 12.74 +1.07 30 0 941 0
30DEC26 85.00 P 0.00 0.00 0.00 14.54 +0.95 29 0 618 0
30DEC26 87.50 P 0.00 0.00 0.00 16.77 +1.16 30 0 88 0
30DEC26 90.00 P 0.00 0.00 0.00 18.92 +1.20 30 0 212 0
30DEC26 92.50 P 0.00 0.00 0.00 21.16 +1.25 30 0 226 0
30DEC26 95.00 P 0.00 0.00 0.00 23.41 +1.28 29 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 25.58 +1.15 27 0 80 0
30DEC26 100.00 P 0.00 0.00 0.00 27.94 +1.17 26 0 1 0
30DEC26 102.50 P 0.00 0.00 0.00 30.39 +1.25 27 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 32.90 +1.33 29 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 35.40 +1.37 31 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 37.87 +1.34 32 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 40.37 +1.31 33 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 42.87 +1.30 35 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 45.37 +1.29 37 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 47.87 +1.31 38 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 50.36 +1.29 40 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 52.90 +1.34 42 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 55.36 +1.30 43 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 57.88 +1.32 45 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 0.20 +0.02 34 0 95 0
30MAR27 43.00 P 0.00 0.00 0.00 0.25 +0.04 34 0 15 0
30MAR27 44.00 P 0.00 0.00 0.00 0.30 +0.04 34 0 46 0
30MAR27 45.00 P 0.00 0.00 0.00 0.36 +0.05 34 0 6 0
30MAR27 46.00 P 0.00 0.00 0.00 0.43 +0.07 34 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 0.50 +0.07 33 0 15 0
30MAR27 48.00 P 0.00 0.00 0.00 0.59 +0.09 33 0 15 0
30MAR27 49.00 P 0.00 0.00 0.00 0.69 +0.10 33 0 1 0
30MAR27 50.00 P 0.00 0.00 0.00 0.79 +0.10 33 0 99 0
30MAR27 52.50 P 0.00 0.00 0.00 1.12 +0.15 33 0 152 0
30MAR27 55.00 P 1.61 1.61 1.61 1.53 +0.21 33 30 51 +10
30MAR27 57.50 P 2.02 2.02 2.02 2.00 +0.27 32 30 127 +30
30MAR27 60.00 P 2.52 2.52 2.52 2.52 +0.31 31 30 195 -30
30MAR27 62.50 P 0.00 0.00 0.00 3.19 +0.37 31 0 62 0
30MAR27 65.00 P 3.93 3.93 3.84 3.99 +0.44 30 4 1,116 -1
30MAR27 67.50 P 4.81 4.91 4.79 4.91 +0.49 30 29 81 -23
30MAR27 70.00 P 0.00 0.00 0.00 5.98 +0.60 30 0 981 0
30MAR27 72.50 P 7.13 7.14 7.10 7.15 +0.69 29 65 191 0
30MAR27 75.00 P 0.00 0.00 0.00 8.50 +0.77 29 0 195 0
30MAR27 77.50 P 0.00 0.00 0.00 10.08 +0.82 29 0 125 0
30MAR27 80.00 P 0.00 0.00 0.00 11.73 +0.86 29 0 115 0
30MAR27 82.50 P 0.00 0.00 0.00 13.55 +0.99 29 0 716 0
30MAR27 85.00 P 0.00 0.00 0.00 15.43 +1.04 29 0 619 0
30MAR27 87.50 P 0.00 0.00 0.00 17.43 +1.12 29 0 2 0
30MAR27 90.00 P 0.00 0.00 0.00 19.49 +1.06 29 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 21.64 +1.25 29 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 23.41 +0.84 26 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 25.91 +1.09 28 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 28.20 +1.11 27 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 30.53 +1.11 27 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 32.90 +1.12 26 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 35.51 +1.33 29 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 37.93 +1.40 30 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 40.37 +1.31 30 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 42.87 +1.30 31 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 45.37 +1.29 33 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 47.87 +1.31 34 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 50.36 +1.29 35 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 52.90 +1.34 37 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 55.36 +1.30 38 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 57.88 +1.32 39 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 0.62 +0.02 32 0 3 0
29JUN27 47.00 P 0.00 0.00 0.00 0.73 +0.03 32 0 6 0
29JUN27 48.00 P 0.00 0.00 0.00 0.83 +0.02 32 0 2 0
29JUN27 49.00 P 0.00 0.00 0.00 0.96 +0.05 32 0 1 0
29JUN27 50.00 P 0.00 0.00 0.00 1.10 +0.06 32 0 3 0
29JUN27 52.50 P 0.00 0.00 0.00 1.50 +0.10 32 0 73 0
29JUN27 55.00 P 0.00 0.00 0.00 1.99 +0.12 32 0 113 0
29JUN27 57.50 P 0.00 0.00 0.00 2.61 +0.20 32 0 42 0
29JUN27 60.00 P 0.00 0.00 0.00 3.31 +0.27 31 0 73 0
29JUN27 62.50 P 0.00 0.00 0.00 4.12 +0.32 31 0 75 0
29JUN27 65.00 P 0.00 0.00 0.00 5.08 +0.45 31 0 1 0
29JUN27 67.50 P 0.00 0.00 0.00 6.06 +0.52 31 0 2 0
29JUN27 70.00 P 0.00 0.00 0.00 7.18 +0.57 31 0 16 0
29JUN27 72.50 P 0.00 0.00 0.00 8.43 +0.64 30 0 21 0
29JUN27 75.00 P 0.00 0.00 0.00 9.79 +0.71 30 0 245 0
29JUN27 77.50 P 0.00 0.00 0.00 11.28 +0.84 30 0 10 0
29JUN27 80.00 P 0.00 0.00 0.00 12.91 +0.90 30 0 16 0
29JUN27 82.50 P 0.00 0.00 0.00 14.65 +0.98 30 0 42 0
29JUN27 85.00 P 0.00 0.00 0.00 16.45 +1.01 30 0 74 0
29JUN27 87.50 P 0.00 0.00 0.00 18.36 +1.07 30 0 13 0
29JUN27 90.00 P 0.00 0.00 0.00 20.15 +0.90 29 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 22.21 +1.02 29 0 15 0
29JUN27 95.00 P 24.28 24.44 24.27 24.31 +1.06 29 64 32 +32
29JUN27 97.50 P 0.00 0.00 0.00 26.59 +1.22 30 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 28.79 +1.20 30 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 30.86 +1.06 28 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 33.15 +1.09 28 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 35.51 +1.15 27 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 37.93 +1.17 27 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 40.43 +1.30 29 0 0 0
TOTAL PUT 2,614 82,679 -388
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$ 4.57
29JUN26 3.30 C 0.00 0.00 0.00 1.27 +0.24 0 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 1.17 +0.23 0 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 1.07 +0.24 0 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 0.97 +0.23 0 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.87 +0.24 0 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.77 +0.23 0 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.67 +0.23 0 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 0.57 +0.23 0 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 0.47 +0.22 0 0 44 0
29JUN26 4.20 C 0.00 0.00 0.00 0.38 +0.20 56 0 103 0
29JUN26 4.30 C 0.00 0.00 0.00 0.28 +0.16 43 0 168 0
29JUN26 4.40 C 0.00 0.00 0.00 0.21 +0.14 54 0 330 0
29JUN26 4.50 C 0.08 0.12 0.08 0.14 +0.10 52 105 96 +54
29JUN26 4.60 C 0.10 0.10 0.10 0.09 +0.07 54 30 206 +10
29JUN26 4.70 C 0.04 0.06 0.04 0.05 +0.04 52 128 412 +123
29JUN26 4.80 C 0.00 0.00 0.00 0.03 +0.02 55 0 131 0
29JUN26 4.90 C 0.00 0.00 0.00 0.01 0.00 49 0 445 0
29JUN26 5.00 C 0.01 0.01 0.01 0.01 0.00 59 150 421 +133
29JUN26 5.25 C 0.00 0.00 0.00 0.01 0.00 82 0 123 0
29JUN26 5.50 C 0.00 0.00 0.00 0.01 0.00 103 0 806 0
29JUN26 5.75 C 0.00 0.00 0.00 0.01 0.00 123 0 402 0
29JUN26 6.00 C 0.00 0.00 0.00 0.01 0.00 141 0 247 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 158 0 237 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 173 0 162 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 188 0 52 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 202 0 1,110 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 216 0 1,279 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 229 0 1,071 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 241 0 115 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 253 0 15 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 264 0 137 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 275 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 285 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 295 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 305 0 100 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 315 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 324 0 1 0
30JUL26 3.30 C 0.00 0.00 0.00 1.28 +0.25 42 0 0 0
30JUL26 3.40 C 0.00 0.00 0.00 1.18 +0.24 37 0 0 0
30JUL26 3.50 C 0.00 0.00 0.00 1.07 +0.23 0 0 0 0
30JUL26 3.60 C 0.00 0.00 0.00 0.97 +0.22 0 0 0 0
30JUL26 3.70 C 0.00 0.00 0.00 0.88 +0.22 0 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 0.79 +0.21 36 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 0.71 +0.19 42 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 0.63 +0.19 44 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 0.56 +0.17 46 0 17 0
30JUL26 4.20 C 0.00 0.00 0.00 0.48 +0.16 45 0 185 0
30JUL26 4.30 C 0.00 0.00 0.00 0.43 +0.16 48 0 106 0
30JUL26 4.40 C 0.00 0.00 0.00 0.36 +0.14 46 0 508 0
30JUL26 4.50 C 0.00 0.00 0.00 0.31 +0.13 47 0 324 0
30JUL26 4.60 C 0.22 0.24 0.22 0.27 +0.12 49 54 209 -15
30JUL26 4.70 C 0.18 0.20 0.18 0.22 +0.10 48 7 46 +5
30JUL26 4.80 C 0.15 0.15 0.15 0.19 +0.09 49 56 221 0
30JUL26 4.90 C 0.12 0.13 0.12 0.16 +0.08 49 66 260 +33
30JUL26 5.00 C 0.10 0.13 0.10 0.13 +0.06 49 276 323 +251
30JUL26 5.25 C 0.06 0.08 0.06 0.08 +0.04 50 20 401 -5
30JUL26 5.50 C 0.04 0.05 0.04 0.05 +0.03 51 20 60 +3
30JUL26 5.75 C 0.00 0.00 0.00 0.03 +0.02 52 0 668 0
30JUL26 6.00 C 0.00 0.00 0.00 0.02 +0.01 54 0 133 0
30JUL26 6.25 C 0.00 0.00 0.00 0.01 0.00 53 0 160 0
30JUL26 6.50 C 0.00 0.00 0.00 0.01 0.00 58 0 5 0
30JUL26 6.75 C 0.00 0.00 0.00 0.01 0.00 63 0 4 0
30JUL26 7.00 C 0.00 0.00 0.00 0.01 0.00 68 0 15 0
30JUL26 7.25 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 1.29 +0.23 37 0 0 0
28AUG26 3.40 C 0.00 0.00 0.00 1.19 +0.22 33 0 0 0
28AUG26 3.50 C 0.00 0.00 0.00 1.10 +0.22 38 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 1.02 +0.20 43 0 0 0
28AUG26 3.70 C 0.00 0.00 0.00 0.92 +0.21 39 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.85 +0.20 44 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.77 +0.20 44 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.68 +0.17 41 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 0.63 +0.16 45 0 170 0
28AUG26 4.20 C 0.00 0.00 0.00 0.55 +0.15 43 0 72 0
28AUG26 4.30 C 0.00 0.00 0.00 0.49 +0.14 43 0 15 0
28AUG26 4.40 C 0.39 0.39 0.39 0.46 +0.16 47 6 36 +6
28AUG26 4.50 C 0.39 0.39 0.39 0.39 +0.13 45 16 15 -13
28AUG26 4.60 C 0.00 0.00 0.00 0.35 +0.12 46 0 42 0
28AUG26 4.70 C 0.30 0.30 0.30 0.31 +0.11 46 15 77 +15
28AUG26 4.80 C 0.23 0.27 0.23 0.27 +0.10 46 66 66 +28
28AUG26 4.90 C 0.23 0.23 0.23 0.24 +0.10 47 19 119 +18
28AUG26 5.00 C 0.17 0.17 0.17 0.21 +0.09 47 2 34 +2
28AUG26 5.25 C 0.12 0.15 0.12 0.14 +0.06 46 55 133 +55
28AUG26 5.50 C 0.00 0.00 0.00 0.10 +0.05 47 0 31 0
28AUG26 5.75 C 0.00 0.00 0.00 0.07 +0.04 48 0 545 0
28AUG26 6.00 C 0.00 0.00 0.00 0.04 +0.02 46 0 5 0
28AUG26 6.25 C 0.00 0.00 0.00 0.03 +0.02 48 0 12 0
28AUG26 6.50 C 0.00 0.00 0.00 0.02 +0.01 48 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.01 0.00 46 0 5 0
28AUG26 7.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 1.31 +0.22 39 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 1.23 +0.22 43 0 50 0
29SEP26 3.50 C 0.00 0.00 0.00 1.13 +0.20 39 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 1.05 +0.19 41 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.97 +0.20 42 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.88 +0.16 40 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.82 +0.19 43 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.74 +0.14 41 0 118 0
29SEP26 4.10 C 0.00 0.00 0.00 0.68 +0.17 42 0 15 0
29SEP26 4.20 C 0.00 0.00 0.00 0.62 +0.16 43 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.56 +0.15 43 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.51 +0.14 43 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.46 +0.13 44 0 200 0
29SEP26 4.60 C 0.00 0.00 0.00 0.43 +0.14 45 0 230 0
29SEP26 4.70 C 0.00 0.00 0.00 0.37 +0.11 44 0 24 0
29SEP26 4.80 C 0.00 0.00 0.00 0.33 +0.10 44 0 90 0
29SEP26 4.90 C 0.00 0.00 0.00 0.31 +0.10 45 0 15 0
29SEP26 5.00 C 0.24 0.28 0.24 0.28 +0.10 46 15 21 -3
29SEP26 5.25 C 0.00 0.00 0.00 0.20 +0.07 45 0 115 0
29SEP26 5.50 C 0.00 0.00 0.00 0.15 +0.05 45 0 46 0
29SEP26 5.75 C 0.00 0.00 0.00 0.11 +0.04 45 0 25 0
29SEP26 6.00 C 0.00 0.00 0.00 0.08 +0.03 45 0 815 0
29SEP26 6.25 C 0.00 0.00 0.00 0.06 +0.02 46 0 800 0
29SEP26 6.50 C 0.00 0.00 0.00 0.04 +0.01 45 0 15 0
29SEP26 6.75 C 0.00 0.00 0.00 0.03 +0.02 46 0 42 0
29SEP26 7.00 C 0.00 0.00 0.00 0.02 +0.01 45 0 71 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 43 0 15 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 48 0 6 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 51 0 52 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 1.40 +0.21 43 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 1.31 +0.19 41 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 1.24 +0.20 42 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 1.17 +0.20 43 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 1.07 +0.16 40 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 1.00 +0.16 40 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.95 +0.17 42 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.87 +0.15 40 0 280 0
30DEC26 4.10 C 0.00 0.00 0.00 0.83 +0.16 42 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.76 +0.15 41 0 100 0
30DEC26 4.30 C 0.00 0.00 0.00 0.71 +0.13 41 0 100 0
30DEC26 4.40 C 0.00 0.00 0.00 0.66 +0.12 42 0 100 0
30DEC26 4.50 C 0.00 0.00 0.00 0.62 +0.14 42 0 100 0
30DEC26 4.60 C 0.00 0.00 0.00 0.59 +0.14 44 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.54 +0.14 43 0 15 0
30DEC26 4.80 C 0.00 0.00 0.00 0.50 +0.13 43 0 50 0
30DEC26 4.90 C 0.44 0.44 0.44 0.45 +0.11 42 8 122 -8
30DEC26 5.00 C 0.00 0.00 0.00 0.42 +0.11 42 0 127 0
30DEC26 5.25 C 0.00 0.00 0.00 0.35 +0.10 43 0 15 0
30DEC26 5.50 C 0.00 0.00 0.00 0.28 +0.07 43 0 325 0
30DEC26 5.75 C 0.00 0.00 0.00 0.24 +0.07 44 0 25 0
30DEC26 6.00 C 0.00 0.00 0.00 0.19 +0.06 43 0 33 0
30DEC26 6.25 C 0.00 0.00 0.00 0.16 +0.05 44 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.13 +0.04 44 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.10 +0.03 44 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.08 +0.03 44 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.07 +0.03 45 0 5 0
30DEC26 7.50 C 0.00 0.00 0.00 0.05 +0.02 43 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.04 +0.02 43 0 3 0
30DEC26 8.00 C 0.00 0.00 0.00 0.03 +0.02 43 0 3 0
30DEC26 8.25 C 0.00 0.00 0.00 0.02 +0.01 42 0 5 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 39 0 5 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 43 0 1 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 1.49 +0.22 44 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 1.41 +0.21 43 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 1.34 +0.21 43 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 1.27 +0.20 43 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 1.19 +0.19 42 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 1.12 +0.17 42 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 1.07 +0.18 42 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.99 +0.16 41 0 150 0
30MAR27 4.10 C 0.00 0.00 0.00 0.94 +0.16 41 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.88 +0.15 41 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.82 +0.13 40 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.77 +0.13 40 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.75 +0.15 42 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.69 +0.13 41 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.64 +0.10 41 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.60 +0.10 41 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.58 +0.13 42 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.54 +0.12 42 0 170 0
30MAR27 5.25 C 0.00 0.00 0.00 0.46 +0.11 42 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.39 +0.10 42 0 100 0
30MAR27 5.75 C 0.00 0.00 0.00 0.33 +0.07 42 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.27 +0.06 41 0 42 0
30MAR27 6.25 C 0.00 0.00 0.00 0.23 +0.05 41 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.19 +0.04 41 0 5 0
30MAR27 6.75 C 0.00 0.00 0.00 0.16 +0.04 41 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.14 +0.04 42 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.11 +0.02 41 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.10 +0.03 42 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.08 +0.02 41 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.07 +0.02 42 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.06 +0.02 42 0 200 0
30MAR27 8.50 C 0.00 0.00 0.00 0.05 +0.02 42 0 20 0
30MAR27 8.75 C 0.00 0.00 0.00 0.04 +0.02 41 0 100 0
30MAR27 9.00 C 0.00 0.00 0.00 0.03 +0.02 41 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.02 +0.01 39 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 1.56 +0.21 43 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 1.49 +0.21 43 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 1.42 +0.20 43 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 1.34 +0.18 42 0 100 0
29JUN27 3.70 C 0.00 0.00 0.00 1.29 +0.19 43 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 1.21 +0.16 41 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 1.15 +0.16 41 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 1.09 +0.16 41 0 50 0
29JUN27 4.10 C 0.00 0.00 0.00 1.04 +0.16 41 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 0.99 +0.16 41 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 0.94 +0.15 41 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.89 +0.14 41 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.84 +0.14 41 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 0.79 +0.13 41 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 0.75 +0.12 41 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 0.72 +0.13 41 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 0.69 +0.14 42 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 0.66 +0.14 42 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 0.57 +0.11 42 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 0.50 +0.10 42 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 0.43 +0.09 41 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 0.37 +0.08 41 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 0.32 +0.07 41 0 5 0
29JUN27 6.50 C 0.00 0.00 0.00 0.28 +0.06 41 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 0.24 +0.05 41 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.21 +0.05 41 0 0 0
TOTAL CALL 1,114 18,356 +692
29JUN26 3.30 P 0.00 0.00 0.00 0.01 0.00 173 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 0.01 0.00 159 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 0.01 0.00 146 0 75 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 120 0 1 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 108 0 300 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 95 0 35 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 82 0 475 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 -0.02 70 0 244 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 -0.04 58 0 500 0
29JUN26 4.30 P 0.02 0.02 0.02 0.02 -0.07 56 10 736 0
29JUN26 4.40 P 0.00 0.00 0.00 0.03 -0.12 48 0 193 0
29JUN26 4.50 P 0.10 0.10 0.07 0.06 -0.15 48 81 412 +1
29JUN26 4.60 P 0.14 0.14 0.13 0.11 -0.17 49 16 357 -16
29JUN26 4.70 P 0.00 0.00 0.00 0.18 -0.19 53 0 175 0
29JUN26 4.80 P 0.32 0.32 0.32 0.25 -0.23 48 2 573 -2
29JUN26 4.90 P 0.00 0.00 0.00 0.35 -0.22 60 0 1,123 0
29JUN26 5.00 P 0.00 0.00 0.00 0.45 -0.23 72 0 72 0
29JUN26 5.25 P 0.00 0.00 0.00 0.70 -0.22 98 0 19 0
29JUN26 5.50 P 0.00 0.00 0.00 0.94 -0.24 106 0 8 0
29JUN26 5.75 P 0.00 0.00 0.00 1.21 -0.21 157 0 15 0
29JUN26 6.00 P 0.00 0.00 0.00 1.46 -0.21 178 0 15 0
29JUN26 6.25 P 0.00 0.00 0.00 1.72 -0.20 211 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 1.96 -0.21 216 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 2.21 -0.21 233 0 15 0
29JUN26 7.00 P 0.00 0.00 0.00 2.45 -0.22 231 0 18 0
29JUN26 7.25 P 0.00 0.00 0.00 2.70 -0.22 246 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.96 -0.21 279 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 3.22 -0.21 310 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 3.45 -0.22 286 0 80 0
29JUN26 8.25 P 0.00 0.00 0.00 3.71 -0.21 320 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 3.96 -0.23 332 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 4.22 -0.20 361 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 4.46 -0.23 356 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 4.71 -0.23 367 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 4.95 -0.24 354 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 5.21 -0.23 387 0 0 0
30JUL26 3.30 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30JUL26 3.40 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30JUL26 3.50 P 0.00 0.00 0.00 0.01 -0.01 49 0 26 0
30JUL26 3.60 P 0.00 0.00 0.00 0.02 -0.01 52 0 7 0
30JUL26 3.70 P 0.00 0.00 0.00 0.03 -0.02 52 0 121 0
30JUL26 3.80 P 0.00 0.00 0.00 0.04 -0.03 51 0 193 0
30JUL26 3.90 P 0.00 0.00 0.00 0.05 -0.04 49 0 301 0
30JUL26 4.00 P 0.06 0.06 0.06 0.06 -0.05 47 1 155 -1
30JUL26 4.10 P 0.00 0.00 0.00 0.08 -0.07 46 0 354 0
30JUL26 4.20 P 0.00 0.00 0.00 0.11 -0.08 47 0 72 0
30JUL26 4.30 P 0.00 0.00 0.00 0.15 -0.09 49 0 370 0
30JUL26 4.40 P 0.22 0.22 0.22 0.19 -0.11 48 15 203 +15
30JUL26 4.50 P 0.00 0.00 0.00 0.23 -0.12 47 0 83 0
30JUL26 4.60 P 0.00 0.00 0.00 0.28 -0.14 47 0 164 0
30JUL26 4.70 P 0.00 0.00 0.00 0.34 -0.13 48 0 50 0
30JUL26 4.80 P 0.00 0.00 0.00 0.41 -0.17 49 0 203 0
30JUL26 4.90 P 0.00 0.00 0.00 0.49 -0.15 52 0 115 0
30JUL26 5.00 P 0.00 0.00 0.00 0.56 -0.18 51 0 49 0
30JUL26 5.25 P 0.00 0.00 0.00 0.75 -0.19 50 0 526 0
30JUL26 5.50 P 0.00 0.00 0.00 0.99 -0.22 57 0 30 0
30JUL26 5.75 P 0.00 0.00 0.00 1.23 -0.22 63 0 15 0
30JUL26 6.00 P 0.00 0.00 0.00 1.47 -0.22 67 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 1.72 -0.22 74 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 1.96 -0.23 77 0 2 0
30JUL26 6.75 P 0.00 0.00 0.00 2.21 -0.23 83 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 2.46 -0.23 88 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 2.71 -0.23 94 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 2.96 -0.23 100 0 0 0
28AUG26 3.30 P 0.00 0.00 0.00 0.01 -0.02 43 0 0 0
28AUG26 3.40 P 0.00 0.00 0.00 0.02 -0.02 46 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 0.03 -0.02 46 0 10 0
28AUG26 3.60 P 0.00 0.00 0.00 0.04 -0.03 46 0 20 0
28AUG26 3.70 P 0.00 0.00 0.00 0.06 -0.03 48 0 11 0
28AUG26 3.80 P 0.00 0.00 0.00 0.08 -0.03 48 0 16 0
28AUG26 3.90 P 0.00 0.00 0.00 0.10 -0.04 48 0 31 0
28AUG26 4.00 P 0.00 0.00 0.00 0.12 -0.05 46 0 156 0
28AUG26 4.10 P 0.14 0.14 0.14 0.15 -0.07 47 50 50 +50
28AUG26 4.20 P 0.00 0.00 0.00 0.18 -0.08 46 0 15 0
28AUG26 4.30 P 0.00 0.00 0.00 0.22 -0.09 46 0 24 0
28AUG26 4.40 P 0.27 0.27 0.27 0.26 -0.10 46 15 78 0
28AUG26 4.50 P 0.00 0.00 0.00 0.31 -0.11 46 0 61 0
28AUG26 4.60 P 0.00 0.00 0.00 0.36 -0.13 46 0 106 0
28AUG26 4.70 P 0.00 0.00 0.00 0.42 -0.12 46 0 55 0
28AUG26 4.80 P 0.00 0.00 0.00 0.49 -0.14 48 0 97 0
28AUG26 4.90 P 0.00 0.00 0.00 0.56 -0.15 48 0 55 0
28AUG26 5.00 P 0.00 0.00 0.00 0.63 -0.16 49 0 50 0
28AUG26 5.25 P 0.00 0.00 0.00 0.82 -0.19 49 0 109 0
28AUG26 5.50 P 0.00 0.00 0.00 1.03 -0.18 51 0 53 0
28AUG26 5.75 P 0.00 0.00 0.00 1.25 -0.21 52 0 15 0
28AUG26 6.00 P 0.00 0.00 0.00 1.48 -0.22 54 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 1.72 -0.22 57 0 16 0
28AUG26 6.50 P 0.00 0.00 0.00 1.97 -0.22 62 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 2.21 -0.23 63 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 2.46 -0.23 68 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 2.71 -0.23 72 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 2.96 -0.23 76 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 0.04 -0.01 48 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 0.05 -0.02 47 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 0.06 -0.03 46 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.08 -0.03 47 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.09 -0.04 45 0 375 0
29SEP26 3.80 P 0.00 0.00 0.00 0.12 -0.04 46 0 218 0
29SEP26 3.90 P 0.00 0.00 0.00 0.14 -0.06 45 0 10 0
29SEP26 4.00 P 0.00 0.00 0.00 0.17 -0.06 45 0 245 0
29SEP26 4.10 P 0.22 0.22 0.22 0.20 -0.07 45 3 543 +3
29SEP26 4.20 P 0.00 0.00 0.00 0.23 -0.09 44 0 300 0
29SEP26 4.30 P 0.00 0.00 0.00 0.27 -0.10 44 0 92 0
29SEP26 4.40 P 0.00 0.00 0.00 0.32 -0.10 45 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.37 -0.11 45 0 282 0
29SEP26 4.60 P 0.00 0.00 0.00 0.42 -0.13 44 0 216 0
29SEP26 4.70 P 0.00 0.00 0.00 0.48 -0.13 45 0 16 0
29SEP26 4.80 P 0.00 0.00 0.00 0.56 -0.11 47 0 19 0
29SEP26 4.90 P 0.00 0.00 0.00 0.62 -0.13 47 0 30 0
29SEP26 5.00 P 0.00 0.00 0.00 0.69 -0.15 47 0 23 0
29SEP26 5.25 P 0.00 0.00 0.00 0.87 -0.16 47 0 16 0
29SEP26 5.50 P 0.00 0.00 0.00 1.08 -0.18 49 0 15 0
29SEP26 5.75 P 0.00 0.00 0.00 1.26 -0.21 45 0 8 0
29SEP26 6.00 P 1.50 1.50 1.50 1.48 -0.23 45 1 848 -1
29SEP26 6.25 P 0.00 0.00 0.00 1.73 -0.22 50 0 808 0
29SEP26 6.50 P 0.00 0.00 0.00 1.97 -0.22 52 0 15 0
29SEP26 6.75 P 0.00 0.00 0.00 2.21 -0.23 54 0 2 0
29SEP26 7.00 P 0.00 0.00 0.00 2.46 -0.23 57 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 2.71 -0.23 61 0 6 0
29SEP26 7.50 P 0.00 0.00 0.00 2.96 -0.23 64 0 2 0
29SEP26 7.75 P 0.00 0.00 0.00 3.22 -0.21 70 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.45 -0.24 67 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.71 -0.23 74 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 3.96 -0.23 76 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 4.22 -0.22 82 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 4.46 -0.23 82 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 4.71 -0.23 85 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 4.95 -0.24 83 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 5.21 -0.23 89 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.09 -0.03 44 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.11 -0.03 44 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.13 -0.04 44 0 12 0
30DEC26 3.60 P 0.00 0.00 0.00 0.16 -0.04 44 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.18 -0.05 43 0 38 0
30DEC26 3.80 P 0.00 0.00 0.00 0.21 -0.06 44 0 12 0
30DEC26 3.90 P 0.00 0.00 0.00 0.25 -0.06 44 0 30 0
30DEC26 4.00 P 0.00 0.00 0.00 0.28 -0.05 44 0 10 0
30DEC26 4.10 P 0.00 0.00 0.00 0.31 -0.08 43 0 200 0
30DEC26 4.20 P 0.00 0.00 0.00 0.35 -0.09 43 0 230 0
30DEC26 4.30 P 0.00 0.00 0.00 0.40 -0.09 43 0 120 0
30DEC26 4.40 P 0.00 0.00 0.00 0.44 -0.10 42 0 100 0
30DEC26 4.50 P 0.00 0.00 0.00 0.49 -0.10 42 0 208 0
30DEC26 4.60 P 0.00 0.00 0.00 0.54 -0.11 42 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.59 -0.14 41 0 19 0
30DEC26 4.80 P 0.00 0.00 0.00 0.65 -0.14 42 0 15 0
30DEC26 4.90 P 0.00 0.00 0.00 0.74 -0.12 44 0 100 0
30DEC26 5.00 P 0.00 0.00 0.00 0.81 -0.12 44 0 127 0
30DEC26 5.25 P 0.00 0.00 0.00 0.96 -0.17 43 0 10 0
30DEC26 5.50 P 0.00 0.00 0.00 1.17 -0.15 45 0 10 0
30DEC26 5.75 P 0.00 0.00 0.00 1.34 -0.19 42 0 5 0
30DEC26 6.00 P 1.57 1.57 1.57 1.55 -0.20 43 1 20 0
30DEC26 6.25 P 0.00 0.00 0.00 1.79 -0.18 45 0 21 0
30DEC26 6.50 P 0.00 0.00 0.00 2.02 -0.19 47 0 15 0
30DEC26 6.75 P 0.00 0.00 0.00 2.25 -0.20 47 0 15 0
30DEC26 7.00 P 2.56 2.56 2.56 2.49 -0.20 49 1 1 0
30DEC26 7.25 P 0.00 0.00 0.00 2.71 -0.23 47 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.97 -0.22 51 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 3.22 -0.22 54 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.45 -0.24 52 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 3.71 -0.23 57 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 3.96 -0.23 59 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 4.22 -0.22 63 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 4.46 -0.23 63 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 4.71 -0.23 65 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 4.95 -0.24 64 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 5.21 -0.23 69 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.13 -0.04 41 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 0.15 -0.05 41 0 10 0
30MAR27 3.50 P 0.00 0.00 0.00 0.18 -0.05 42 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.21 -0.05 42 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 0.24 -0.06 42 0 10 0
30MAR27 3.80 P 0.00 0.00 0.00 0.27 -0.07 41 0 12 0
30MAR27 3.90 P 0.00 0.00 0.00 0.31 -0.07 42 0 9 0
30MAR27 4.00 P 0.00 0.00 0.00 0.35 -0.07 42 0 5 0
30MAR27 4.10 P 0.00 0.00 0.00 0.39 -0.08 41 0 50 0
30MAR27 4.20 P 0.00 0.00 0.00 0.44 -0.08 42 0 2 0
30MAR27 4.30 P 0.00 0.00 0.00 0.48 -0.09 41 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.53 -0.09 41 0 1 0
30MAR27 4.50 P 0.00 0.00 0.00 0.58 -0.10 41 0 38 0
30MAR27 4.60 P 0.00 0.00 0.00 0.63 -0.11 41 0 31 0
30MAR27 4.70 P 0.00 0.00 0.00 0.68 -0.12 41 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.74 -0.13 41 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.82 -0.12 42 0 5 0
30MAR27 5.00 P 0.00 0.00 0.00 0.87 -0.14 41 0 56 0
30MAR27 5.25 P 0.00 0.00 0.00 1.03 -0.16 41 0 4 0
30MAR27 5.50 P 0.00 0.00 0.00 1.21 -0.18 41 0 5 0
30MAR27 5.75 P 0.00 0.00 0.00 1.41 -0.18 41 0 5 0
30MAR27 6.00 P 0.00 0.00 0.00 1.63 -0.17 43 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.85 -0.17 44 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.04 -0.20 42 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.28 -0.19 44 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.50 -0.20 43 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.71 -0.23 41 0 1 0
30MAR27 7.50 P 0.00 0.00 0.00 2.97 -0.22 44 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 3.22 -0.22 47 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 3.45 -0.24 46 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 3.71 -0.23 49 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 3.96 -0.23 51 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 4.22 -0.22 55 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 4.46 -0.23 55 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 4.71 -0.23 56 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 0.18 -0.04 41 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.21 -0.04 42 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.24 -0.05 42 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 0.27 -0.05 41 0 0 0
29JUN27 3.70 P 0.00 0.00 0.00 0.30 -0.06 41 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.34 -0.07 41 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 0.38 -0.06 41 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 0.42 -0.08 41 0 11 0
29JUN27 4.10 P 0.00 0.00 0.00 0.46 -0.08 41 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 0.51 -0.08 41 0 5 0
29JUN27 4.30 P 0.00 0.00 0.00 0.55 -0.08 41 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.62 -0.07 42 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.67 -0.07 42 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 0.71 -0.10 41 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.76 -0.11 40 0 4 0
29JUN27 4.80 P 0.00 0.00 0.00 0.82 -0.12 41 0 6 0
29JUN27 4.90 P 0.00 0.00 0.00 0.88 -0.12 41 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.95 -0.12 41 0 13 0
29JUN27 5.25 P 0.00 0.00 0.00 1.10 -0.13 40 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 1.30 -0.15 41 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 1.49 -0.15 42 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 1.69 -0.13 42 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 1.90 -0.16 43 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 2.11 -0.16 43 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 2.32 -0.18 43 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 2.53 -0.20 42 0 0 0
TOTAL PUT 196 15,198 +49
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS AKS - AKESO CLOSING PRICE HK$ 85.45
26JUN26 60.00 C 0.00 0.00 0.00 25.45 -2.06 0 0 0 0
26JUN26 62.50 C 0.00 0.00 0.00 22.95 -2.06 0 0 0 0
26JUN26 65.00 C 0.00 0.00 0.00 20.46 -2.05 184 0 0 0
26JUN26 67.50 C 0.00 0.00 0.00 17.96 -2.05 160 0 0 0
26JUN26 70.00 C 0.00 0.00 0.00 15.46 -2.05 137 0 0 0
26JUN26 72.50 C 0.00 0.00 0.00 12.96 -2.05 114 0 0 0
26JUN26 75.00 C 0.00 0.00 0.00 10.46 -2.07 92 0 0 0
26JUN26 77.50 C 0.00 0.00 0.00 7.98 -2.10 88 0 0 0
26JUN26 80.00 C 6.60 6.60 6.60 5.57 -2.15 85 1 4 0
26JUN26 82.50 C 4.00 4.00 4.00 3.46 -2.05 88 2 17 +1
26JUN26 85.00 C 1.50 4.00 1.50 1.80 -1.88 87 5 24 +2
26JUN26 87.50 C 0.70 2.22 0.70 0.76 -1.51 87 33 44 +29
26JUN26 90.00 C 0.87 0.87 0.87 0.25 -1.06 86 2 20 +2
26JUN26 92.50 C 0.00 0.00 0.00 0.07 -0.59 87 0 24 0
26JUN26 95.00 C 0.00 0.00 0.00 0.02 -0.28 91 0 22 0
26JUN26 97.50 C 0.00 0.00 0.00 0.01 -0.12 101 0 15 0
26JUN26 100.00 C 0.00 0.00 0.00 0.01 -0.04 118 0 18 0
26JUN26 102.50 C 0.00 0.00 0.00 0.01 -0.01 134 0 0 0
26JUN26 105.00 C 0.00 0.00 0.00 0.01 0.00 149 0 8 0
26JUN26 107.50 C 0.00 0.00 0.00 0.01 0.00 164 0 0 0
26JUN26 110.00 C 0.00 0.00 0.00 0.01 0.00 179 0 0 0
26JUN26 112.50 C 0.00 0.00 0.00 0.01 0.00 193 0 0 0
26JUN26 115.00 C 0.00 0.00 0.00 0.01 0.00 207 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 25.47 -2.05 105 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 22.97 -2.05 88 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 20.47 -2.06 0 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 17.97 -2.06 0 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 15.47 -2.06 0 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 12.98 -2.07 60 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 10.52 -2.08 62 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 8.14 -2.07 63 0 2 0
29JUN26 80.00 C 0.00 0.00 0.00 5.94 -2.03 63 0 40 0
29JUN26 82.50 C 0.00 0.00 0.00 4.10 -1.84 66 0 70 0
29JUN26 85.00 C 0.00 0.00 0.00 2.48 -1.66 62 0 51 0
29JUN26 87.50 C 1.72 2.13 1.15 1.46 -1.35 64 17 19 +7
29JUN26 90.00 C 1.29 1.29 0.92 0.76 -1.06 64 6 54 0
29JUN26 92.50 C 0.45 0.73 0.45 0.35 -0.73 64 3 77 0
29JUN26 95.00 C 0.00 0.00 0.00 0.15 -0.45 64 0 528 0
29JUN26 97.50 C 0.26 0.26 0.26 0.06 -0.25 64 5 31 -4
29JUN26 100.00 C 0.10 0.16 0.10 0.02 -0.13 63 7 135 0
29JUN26 102.50 C 0.00 0.00 0.00 0.01 -0.06 67 0 56 0
29JUN26 105.00 C 0.10 0.10 0.10 0.01 -0.03 74 5 118 0
29JUN26 107.50 C 0.00 0.00 0.00 0.01 -0.01 82 0 129 0
29JUN26 110.00 C 0.00 0.00 0.00 0.01 0.00 89 0 99 0
29JUN26 112.50 C 0.00 0.00 0.00 0.01 0.00 96 0 74 0
29JUN26 115.00 C 0.00 0.00 0.00 0.01 0.00 103 0 367 0
29JUN26 117.50 C 0.00 0.00 0.00 0.01 0.00 110 0 158 0
29JUN26 120.00 C 0.00 0.00 0.00 0.01 0.00 116 0 304 0
29JUN26 122.50 C 0.00 0.00 0.00 0.01 0.00 122 0 165 0
29JUN26 125.00 C 0.00 0.00 0.00 0.01 0.00 128 0 152 0
29JUN26 127.50 C 0.00 0.00 0.00 0.01 0.00 134 0 8 0
29JUN26 130.00 C 0.00 0.00 0.00 0.01 0.00 140 0 1,160 0
29JUN26 132.50 C 0.00 0.00 0.00 0.01 0.00 146 0 68 0
29JUN26 135.00 C 0.00 0.00 0.00 0.01 0.00 151 0 64 0
29JUN26 137.50 C 0.00 0.00 0.00 0.01 0.00 157 0 75 0
29JUN26 140.00 C 0.00 0.00 0.00 0.01 0.00 162 0 243 0
29JUN26 142.50 C 0.00 0.00 0.00 0.01 0.00 167 0 56 0
29JUN26 145.00 C 0.00 0.00 0.00 0.01 0.00 172 0 64 0
29JUN26 147.50 C 0.00 0.00 0.00 0.01 0.00 177 0 127 0
29JUN26 150.00 C 0.00 0.00 0.00 0.01 0.00 182 0 432 0
29JUN26 152.50 C 0.00 0.00 0.00 0.01 0.00 187 0 31 0
29JUN26 155.00 C 0.00 0.00 0.00 0.01 0.00 191 0 56 0
29JUN26 157.50 C 0.00 0.00 0.00 0.01 0.00 196 0 4 0
29JUN26 160.00 C 0.00 0.00 0.00 0.01 0.00 200 0 73 0
29JUN26 162.50 C 0.00 0.00 0.00 0.01 0.00 205 0 18 0
29JUN26 165.00 C 0.00 0.00 0.00 0.01 0.00 209 0 32 0
29JUN26 167.50 C 0.00 0.00 0.00 0.01 0.00 213 0 3 0
29JUN26 170.00 C 0.00 0.00 0.00 0.01 0.00 218 0 55 0
29JUN26 172.50 C 0.00 0.00 0.00 0.01 0.00 222 0 92 0
03JUL26 60.00 C 0.00 0.00 0.00 25.84 -1.70 148 0 0 0
03JUL26 62.50 C 0.00 0.00 0.00 23.36 -1.69 135 0 0 0
03JUL26 65.00 C 0.00 0.00 0.00 20.89 -1.66 123 0 0 0
03JUL26 67.50 C 0.00 0.00 0.00 18.21 -1.86 96 0 0 0
03JUL26 70.00 C 0.00 0.00 0.00 15.80 -2.00 90 0 0 0
03JUL26 72.50 C 0.00 0.00 0.00 13.57 -1.64 91 0 0 0
03JUL26 75.00 C 0.00 0.00 0.00 10.88 -2.00 68 0 0 0
03JUL26 77.50 C 0.00 0.00 0.00 8.74 -1.93 68 0 0 0
03JUL26 80.00 C 0.00 0.00 0.00 6.80 -2.09 68 0 20 0
03JUL26 82.50 C 0.00 0.00 0.00 5.21 -1.53 70 0 0 0
03JUL26 85.00 C 0.00 0.00 0.00 3.78 -1.31 70 0 0 0
03JUL26 87.50 C 2.32 3.23 2.32 2.69 -1.20 70 30 26 +20
03JUL26 90.00 C 0.00 0.00 0.00 1.81 -1.06 69 0 0 0
03JUL26 92.50 C 0.00 0.00 0.00 1.18 -0.85 69 0 0 0
03JUL26 95.00 C 0.00 0.00 0.00 0.74 -0.64 69 0 1 0
03JUL26 97.50 C 0.00 0.00 0.00 0.45 -0.47 69 0 0 0
03JUL26 100.00 C 0.00 0.00 0.00 0.26 -0.33 69 0 16 0
03JUL26 102.50 C 0.00 0.00 0.00 0.15 -0.22 69 0 0 0
03JUL26 105.00 C 0.00 0.00 0.00 0.08 -0.15 69 0 0 0
03JUL26 107.50 C 0.00 0.00 0.00 0.05 -0.09 70 0 0 0
03JUL26 110.00 C 0.00 0.00 0.00 0.03 -0.05 71 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 26.20 -1.84 79 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 23.73 -1.89 73 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 21.24 -2.13 65 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 19.46 -1.60 73 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 17.02 -1.74 66 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 14.96 -1.94 65 0 6 0
30JUL26 75.00 C 0.00 0.00 0.00 13.12 -1.74 65 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 11.42 -1.65 65 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 9.86 -1.56 65 0 2 0
30JUL26 82.50 C 0.00 0.00 0.00 8.71 -1.20 67 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 7.25 -1.23 65 0 1 0
30JUL26 87.50 C 6.93 6.93 6.58 6.19 -1.13 66 18 35 +18
30JUL26 90.00 C 0.00 0.00 0.00 5.25 -0.96 66 0 10 0
30JUL26 92.50 C 0.00 0.00 0.00 4.38 -1.01 66 0 35 0
30JUL26 95.00 C 0.00 0.00 0.00 3.63 -0.93 66 0 6 0
30JUL26 97.50 C 0.00 0.00 0.00 2.99 -0.83 66 0 7 0
30JUL26 100.00 C 2.52 3.68 2.52 2.45 -0.72 66 15 21 0
30JUL26 102.50 C 0.00 0.00 0.00 1.99 -0.64 65 0 6 0
30JUL26 105.00 C 0.00 0.00 0.00 1.62 -0.54 65 0 6 0
30JUL26 107.50 C 0.00 0.00 0.00 1.30 -0.47 65 0 18 0
30JUL26 110.00 C 0.00 0.00 0.00 1.04 -0.41 65 0 35 0
30JUL26 112.50 C 0.00 0.00 0.00 0.83 -0.34 65 0 9 0
30JUL26 115.00 C 0.00 0.00 0.00 0.66 -0.29 65 0 18 0
30JUL26 117.50 C 0.00 0.00 0.00 0.53 -0.24 65 0 16 0
30JUL26 120.00 C 0.00 0.00 0.00 0.42 -0.20 65 0 42 0
30JUL26 122.50 C 0.00 0.00 0.00 0.33 -0.16 65 0 30 0
30JUL26 125.00 C 0.00 0.00 0.00 0.26 -0.13 65 0 29 0
30JUL26 127.50 C 0.00 0.00 0.00 0.20 -0.11 65 0 2 0
30JUL26 130.00 C 0.00 0.00 0.00 0.16 -0.09 65 0 50 0
30JUL26 132.50 C 0.00 0.00 0.00 0.12 -0.08 65 0 34 0
30JUL26 135.00 C 0.00 0.00 0.00 0.10 -0.06 66 0 104 0
30JUL26 137.50 C 0.00 0.00 0.00 0.08 -0.04 66 0 0 0
30JUL26 140.00 C 0.00 0.00 0.00 0.06 -0.04 65 0 560 0
30JUL26 142.50 C 0.00 0.00 0.00 0.05 -0.03 66 0 31 0
30JUL26 145.00 C 0.00 0.00 0.00 0.04 -0.02 66 0 18 0
30JUL26 147.50 C 0.00 0.00 0.00 0.03 -0.02 66 0 15 0
30JUL26 150.00 C 0.00 0.00 0.00 0.02 -0.02 65 0 45 0
30JUL26 152.50 C 0.00 0.00 0.00 0.01 -0.02 63 0 59 0
30JUL26 155.00 C 0.00 0.00 0.00 0.01 -0.01 64 0 7 0
30JUL26 157.50 C 0.00 0.00 0.00 0.01 0.00 66 0 15 0
30JUL26 160.00 C 0.00 0.00 0.00 0.01 0.00 67 0 40 0
30JUL26 162.50 C 0.00 0.00 0.00 0.01 0.00 69 0 15 0
30JUL26 165.00 C 0.00 0.00 0.00 0.01 0.00 70 0 45 0
30JUL26 167.50 C 0.00 0.00 0.00 0.01 0.00 72 0 15 0
30JUL26 170.00 C 0.00 0.00 0.00 0.01 0.00 73 0 1 0
30JUL26 172.50 C 0.00 0.00 0.00 0.01 0.00 74 0 36 0
28AUG26 60.00 C 0.00 0.00 0.00 27.00 -1.81 72 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 24.72 -1.89 69 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 22.54 -1.85 67 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 20.69 -1.86 68 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 18.71 -1.76 66 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 17.05 -1.67 67 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 15.30 -1.80 66 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 13.74 -1.59 66 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 12.66 -1.19 68 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 11.14 -1.32 67 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 9.91 -1.61 66 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 8.88 -1.15 67 0 19 0
28AUG26 90.00 C 0.00 0.00 0.00 7.98 -1.03 67 0 2 0
28AUG26 92.50 C 0.00 0.00 0.00 7.06 -1.02 67 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 6.22 -1.04 67 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 5.48 -0.98 67 0 0 0
28AUG26 100.00 C 5.40 5.40 5.40 4.81 -0.91 67 1 7 +1
28AUG26 102.50 C 0.00 0.00 0.00 4.21 -0.84 67 0 15 0
28AUG26 105.00 C 0.00 0.00 0.00 3.69 -0.76 67 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 3.12 -0.80 66 0 16 0
28AUG26 110.00 C 0.00 0.00 0.00 2.72 -0.62 66 0 31 0
28AUG26 112.50 C 0.00 0.00 0.00 2.37 -0.56 66 0 0 0
28AUG26 115.00 C 0.00 0.00 0.00 2.06 -0.51 66 0 15 0
28AUG26 117.50 C 0.00 0.00 0.00 1.79 -0.46 66 0 15 0
28AUG26 120.00 C 0.00 0.00 0.00 1.55 -0.41 66 0 172 0
28AUG26 122.50 C 0.00 0.00 0.00 1.34 -0.37 66 0 0 0
28AUG26 125.00 C 0.00 0.00 0.00 1.16 -0.33 66 0 0 0
28AUG26 127.50 C 0.00 0.00 0.00 1.00 -0.30 66 0 15 0
28AUG26 130.00 C 0.00 0.00 0.00 0.86 -0.27 66 0 16 0
28AUG26 132.50 C 0.00 0.00 0.00 0.77 -0.24 66 0 60 0
28AUG26 135.00 C 0.00 0.00 0.00 0.64 -0.21 66 0 111 0
28AUG26 137.50 C 0.00 0.00 0.00 0.55 -0.19 66 0 75 0
28AUG26 140.00 C 0.00 0.00 0.00 0.47 -0.17 66 0 16 0
28AUG26 142.50 C 0.00 0.00 0.00 0.41 -0.15 66 0 0 0
28AUG26 145.00 C 0.00 0.00 0.00 0.35 -0.13 66 0 0 0
28AUG26 147.50 C 0.00 0.00 0.00 0.30 -0.12 66 0 0 0
28AUG26 150.00 C 0.00 0.00 0.00 0.26 -0.10 66 0 4 0
28AUG26 152.50 C 0.00 0.00 0.00 0.22 -0.09 66 0 0 0
28AUG26 155.00 C 0.00 0.00 0.00 0.20 -0.07 66 0 0 0
28AUG26 157.50 C 0.00 0.00 0.00 0.17 -0.06 66 0 0 0
28AUG26 160.00 C 0.00 0.00 0.00 0.14 -0.07 66 0 1 0
29SEP26 60.00 C 0.00 0.00 0.00 27.97 -1.64 69 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 26.02 -1.52 69 0 3 0
29SEP26 65.00 C 0.00 0.00 0.00 24.04 -1.37 68 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 22.02 -1.84 66 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 20.67 -1.30 69 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 19.04 -1.20 68 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 17.52 -1.35 68 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 16.06 -1.16 68 0 1 0
29SEP26 80.00 C 0.00 0.00 0.00 14.64 -1.29 67 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 13.42 -1.20 67 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 11.90 -1.55 65 0 17 0
29SEP26 87.50 C 0.00 0.00 0.00 10.88 -1.20 65 0 5 0
29SEP26 90.00 C 0.00 0.00 0.00 9.91 -1.15 66 0 3 0
29SEP26 92.50 C 0.00 0.00 0.00 9.05 -1.08 66 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 8.31 -0.99 66 0 2 0
29SEP26 97.50 C 0.00 0.00 0.00 7.52 -1.01 66 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 6.80 -0.94 66 0 5 0
29SEP26 102.50 C 0.00 0.00 0.00 6.14 -0.88 66 0 0 0
29SEP26 105.00 C 6.11 6.11 6.11 5.38 -0.99 65 1 3 +1
29SEP26 107.50 C 0.00 0.00 0.00 4.85 -0.75 65 0 150 0
29SEP26 110.00 C 0.00 0.00 0.00 4.37 -0.69 65 0 12 0
29SEP26 112.50 C 0.00 0.00 0.00 3.93 -0.65 65 0 100 0
29SEP26 115.00 C 0.00 0.00 0.00 3.54 -0.59 65 0 202 0
29SEP26 117.50 C 0.00 0.00 0.00 3.18 -0.55 65 0 117 0
29SEP26 120.00 C 0.00 0.00 0.00 2.86 -0.51 65 0 143 0
29SEP26 122.50 C 0.00 0.00 0.00 2.57 -0.47 65 0 6 0
29SEP26 125.00 C 0.00 0.00 0.00 2.30 -0.44 65 0 50 0
29SEP26 127.50 C 0.00 0.00 0.00 2.07 -0.40 65 0 27 0
29SEP26 130.00 C 0.00 0.00 0.00 1.85 -0.37 65 0 40 0
29SEP26 132.50 C 0.00 0.00 0.00 1.66 -0.34 65 0 219 0
29SEP26 135.00 C 0.00 0.00 0.00 1.49 -0.31 65 0 100 0
29SEP26 137.50 C 0.00 0.00 0.00 1.33 -0.29 65 0 105 0
29SEP26 140.00 C 0.00 0.00 0.00 1.19 -0.27 65 0 62 0
29SEP26 142.50 C 0.00 0.00 0.00 1.07 -0.24 65 0 1 0
29SEP26 145.00 C 0.00 0.00 0.00 0.96 -0.22 65 0 10 0
29SEP26 147.50 C 0.00 0.00 0.00 0.86 -0.20 65 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 0.77 -0.18 65 0 1 0
29SEP26 152.50 C 0.00 0.00 0.00 0.69 -0.16 65 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 0.61 -0.16 65 0 10 0
29SEP26 157.50 C 0.00 0.00 0.00 0.55 -0.14 65 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 0.51 -0.11 65 0 0 0
29SEP26 162.50 C 0.00 0.00 0.00 0.44 -0.13 65 0 16 0
29SEP26 165.00 C 0.00 0.00 0.00 0.39 -0.13 65 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 0.35 -0.11 65 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 0.32 -0.08 65 0 0 0
29SEP26 172.50 C 0.00 0.00 0.00 0.29 -0.07 65 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 30.15 -1.91 63 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 28.30 -1.94 63 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 26.89 -1.63 64 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 25.26 -1.62 64 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 23.50 -1.80 62 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 22.34 -1.45 64 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 20.96 -1.19 64 0 2 0
30DEC26 77.50 C 0.00 0.00 0.00 19.68 -1.15 64 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 18.22 -1.36 62 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 17.11 -1.18 63 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 16.05 -1.72 63 0 15 0
30DEC26 87.50 C 0.00 0.00 0.00 15.10 -1.52 63 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 14.19 -1.56 63 0 19 0
30DEC26 92.50 C 0.00 0.00 0.00 13.35 -1.21 64 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 12.47 -1.01 63 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 11.65 -1.06 63 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 10.88 -1.11 63 0 2 0
30DEC26 102.50 C 0.00 0.00 0.00 10.16 -1.17 63 0 30 0
30DEC26 105.00 C 0.00 0.00 0.00 9.49 -1.21 63 0 157 0
30DEC26 107.50 C 0.00 0.00 0.00 8.85 -1.23 63 0 437 0
30DEC26 110.00 C 0.00 0.00 0.00 8.26 -1.19 63 0 284 0
30DEC26 112.50 C 0.00 0.00 0.00 7.71 -1.14 63 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 7.19 -1.10 63 0 1 0
30DEC26 117.50 C 0.00 0.00 0.00 6.71 -1.05 63 0 19 0
30DEC26 120.00 C 0.00 0.00 0.00 6.26 -1.01 63 0 273 0
30DEC26 122.50 C 0.00 0.00 0.00 5.84 -0.97 63 0 182 0
30DEC26 125.00 C 0.00 0.00 0.00 5.45 -0.93 63 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 5.09 -0.88 63 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 4.74 -0.69 63 0 5 0
30DEC26 132.50 C 0.00 0.00 0.00 4.43 -0.81 63 0 1 0
30DEC26 135.00 C 0.00 0.00 0.00 4.13 -0.78 63 0 1 0
30DEC26 137.50 C 0.00 0.00 0.00 3.85 -0.75 63 0 0 0
30DEC26 140.00 C 5.36 5.36 4.31 3.60 -0.71 63 2 7 +2
30DEC26 142.50 C 0.00 0.00 0.00 3.36 -0.68 63 0 1 0
30DEC26 145.00 C 0.00 0.00 0.00 3.13 -0.65 63 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 2.92 -0.62 62 0 1 0
30DEC26 150.00 C 0.00 0.00 0.00 2.73 -0.59 62 0 22 0
30DEC26 152.50 C 0.00 0.00 0.00 2.55 -0.56 62 0 2 0
30DEC26 155.00 C 0.00 0.00 0.00 2.38 -0.54 62 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 2.22 -0.51 62 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 2.08 -0.48 62 0 46 0
30DEC26 162.50 C 0.00 0.00 0.00 1.88 -0.52 62 0 1 0
30DEC26 165.00 C 0.00 0.00 0.00 1.81 -0.44 62 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 1.64 -0.47 62 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 1.54 -0.44 62 0 4 0
30DEC26 172.50 C 0.00 0.00 0.00 1.44 -0.42 62 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 32.05 -1.71 61 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 30.45 -1.68 61 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 29.02 -1.54 61 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 27.64 -1.41 62 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 26.31 -1.30 62 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 24.90 -1.67 62 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 23.60 -1.31 61 0 1 0
30MAR27 77.50 C 0.00 0.00 0.00 22.43 -1.30 62 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 21.57 -1.04 63 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 20.49 -0.97 63 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 19.49 -0.97 63 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 18.36 -1.12 62 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 17.46 -1.09 62 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 16.62 -1.12 62 0 1 0
30MAR27 95.00 C 0.00 0.00 0.00 15.78 -1.16 62 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 14.96 -1.11 62 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 14.07 -1.00 62 0 16 0
30MAR27 102.50 C 0.00 0.00 0.00 13.42 -0.96 62 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 12.74 -0.99 62 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 12.08 -0.96 62 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 11.45 -0.93 62 0 1 0
30MAR27 112.50 C 0.00 0.00 0.00 10.86 -0.89 62 0 35 0
30MAR27 115.00 C 0.00 0.00 0.00 10.29 -0.86 62 0 16 0
30MAR27 117.50 C 0.00 0.00 0.00 9.76 -0.82 62 0 1 0
30MAR27 120.00 C 0.00 0.00 0.00 9.26 -0.79 62 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 8.78 -0.76 62 0 6 0
30MAR27 125.00 C 0.00 0.00 0.00 8.33 -0.73 62 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 7.90 -0.70 62 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 7.50 -0.67 62 1 20 -1
30MAR27 132.50 C 0.00 0.00 0.00 7.11 -0.65 62 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 6.75 -0.62 62 0 0 0
30MAR27 137.50 C 0.00 0.00 0.00 6.41 -0.60 62 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 6.08 -0.58 62 1 10 0
30MAR27 142.50 C 0.00 0.00 0.00 5.78 -0.55 62 1 5 0
30MAR27 145.00 C 0.00 0.00 0.00 5.49 -0.52 62 2 17 +2
30MAR27 147.50 C 0.00 0.00 0.00 5.21 -0.51 62 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 4.95 -0.49 62 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 4.70 -0.47 62 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 4.47 -0.45 62 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 4.25 -0.43 62 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 4.04 -0.41 62 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 3.84 -0.39 62 3 3 +1
30MAR27 165.00 C 0.00 0.00 0.00 3.65 -0.38 61 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 3.47 -0.37 61 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 3.30 -0.35 61 0 8 0
30MAR27 172.50 C 0.00 0.00 0.00 3.14 -0.34 61 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 33.90 -1.79 60 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 32.41 -1.76 60 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 30.98 -1.73 60 0 2 0
29JUN27 67.50 C 0.00 0.00 0.00 29.61 -1.69 60 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 28.30 -1.66 60 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 27.05 -1.62 60 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 25.85 -1.59 60 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 24.70 -1.56 60 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 23.87 -1.26 61 0 7 0
29JUN27 82.50 C 0.00 0.00 0.00 22.86 -1.46 61 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 21.89 -1.44 61 0 2 0
29JUN27 87.50 C 0.00 0.00 0.00 20.98 -1.40 61 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 20.12 -1.36 61 0 11 0
29JUN27 92.50 C 0.00 0.00 0.00 19.30 -1.33 61 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 18.53 -1.21 62 0 20 0
29JUN27 97.50 C 0.00 0.00 0.00 17.72 -1.25 62 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 16.95 -1.29 62 0 1 0
29JUN27 102.50 C 0.00 0.00 0.00 16.21 -1.26 61 0 21 0
29JUN27 105.00 C 0.00 0.00 0.00 15.50 -1.23 61 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 14.83 -1.19 61 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 14.18 -1.17 61 0 5 0
29JUN27 112.50 C 0.00 0.00 0.00 13.57 -1.13 61 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 12.99 -1.10 61 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 12.43 -1.07 61 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 11.90 -1.04 61 0 6 0
29JUN27 122.50 C 0.00 0.00 0.00 11.39 -1.01 61 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 10.91 -0.98 61 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 10.44 -0.96 61 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 10.00 -0.93 61 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 9.58 -0.91 61 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 9.18 -0.88 61 0 0 0
29JUN27 137.50 C 0.00 0.00 0.00 8.80 -0.85 61 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 8.43 -0.83 61 0 12 0
TOTAL CALL 161 10,712 +81
26JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 251 0 0 0
26JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 224 0 0 0
26JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 199 0 0 0
26JUN26 67.50 P 0.00 0.00 0.00 0.01 0.00 174 0 5 0
26JUN26 70.00 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
26JUN26 72.50 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
26JUN26 75.00 P 0.00 0.00 0.00 0.01 -0.01 102 0 15 0
26JUN26 77.50 P 0.00 0.00 0.00 0.02 -0.05 86 0 4 0
26JUN26 80.00 P 0.35 0.35 0.35 0.12 -0.09 86 4 117 -4
26JUN26 82.50 P 1.43 1.43 1.43 0.45 -0.09 84 60 66 +34
26JUN26 85.00 P 1.37 1.37 1.37 1.28 +0.11 83 1 2 +1
26JUN26 87.50 P 0.00 0.00 0.00 2.78 +0.53 85 0 15 0
26JUN26 90.00 P 0.00 0.00 0.00 4.87 +1.07 94 0 5 0
26JUN26 92.50 P 0.00 0.00 0.00 7.11 +1.31 86 0 0 0
26JUN26 95.00 P 0.00 0.00 0.00 9.56 +1.78 86 0 0 0
26JUN26 97.50 P 0.00 0.00 0.00 12.05 +1.94 0 0 0 0
26JUN26 100.00 P 0.00 0.00 0.00 14.55 +2.01 0 0 0 0
26JUN26 102.50 P 0.00 0.00 0.00 17.05 +2.04 0 0 0 0
26JUN26 105.00 P 0.00 0.00 0.00 19.55 +2.05 0 0 0 0
26JUN26 107.50 P 0.00 0.00 0.00 22.05 +2.05 0 0 0 0
26JUN26 110.00 P 0.00 0.00 0.00 24.55 +2.05 0 0 0 0
26JUN26 112.50 P 0.00 0.00 0.00 27.05 +2.05 0 0 0 0
26JUN26 115.00 P 0.00 0.00 0.00 29.55 +2.05 0 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 0.01 0.00 74 0 47 0
29JUN26 72.50 P 0.00 0.00 0.00 0.02 0.00 68 0 5 0
29JUN26 75.00 P 0.00 0.00 0.00 0.05 -0.02 63 0 32 0
29JUN26 77.50 P 0.00 0.00 0.00 0.16 -0.03 62 0 67 0
29JUN26 80.00 P 0.89 0.89 0.46 0.45 +0.02 63 57 131 +36
29JUN26 82.50 P 1.62 1.62 0.80 1.02 +0.14 62 7 57 +7
29JUN26 85.00 P 1.10 1.68 1.06 1.98 +0.36 61 11 73 -7
29JUN26 87.50 P 4.80 4.80 2.40 3.46 +0.69 63 9 167 -4
29JUN26 90.00 P 0.00 0.00 0.00 5.26 +0.96 63 0 61 0
29JUN26 92.50 P 7.20 7.20 7.20 7.40 +1.38 65 2 49 -2
29JUN26 95.00 P 8.00 8.00 8.00 9.67 +1.62 63 10 128 0
29JUN26 97.50 P 0.00 0.00 0.00 12.37 +2.09 91 0 130 0
29JUN26 100.00 P 14.55 14.55 14.40 14.56 +1.94 65 3 62 -3
29JUN26 102.50 P 17.00 17.00 17.00 17.14 +1.86 92 1 72 0
29JUN26 105.00 P 0.00 0.00 0.00 19.55 +2.05 0 0 35 0
29JUN26 107.50 P 0.00 0.00 0.00 22.05 +2.04 0 0 53 0
29JUN26 110.00 P 0.00 0.00 0.00 24.55 +1.86 0 0 70 0
29JUN26 112.50 P 0.00 0.00 0.00 27.05 +1.96 0 0 328 -1
29JUN26 115.00 P 31.20 31.20 29.75 29.67 +1.69 144 4 198 -4
29JUN26 117.50 P 0.00 0.00 0.00 32.06 +2.06 120 0 142 -83
29JUN26 120.00 P 0.00 0.00 0.00 34.55 +2.05 0 0 0 -10
29JUN26 122.50 P 0.00 0.00 0.00 37.05 +2.05 0 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 39.55 +2.05 0 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 42.05 +2.05 0 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 44.55 +2.05 0 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 47.05 +2.05 0 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 49.55 +2.05 0 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 52.05 +2.05 0 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 54.55 +2.05 0 0 4 0
29JUN26 142.50 P 0.00 0.00 0.00 57.05 +2.05 0 0 9 0
29JUN26 145.00 P 0.00 0.00 0.00 59.55 +2.05 0 0 60 0
29JUN26 147.50 P 0.00 0.00 0.00 62.05 +2.05 0 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 64.55 +2.05 0 0 17 0
29JUN26 152.50 P 0.00 0.00 0.00 67.05 +2.05 0 0 30 0
29JUN26 155.00 P 0.00 0.00 0.00 69.55 +2.05 0 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 72.05 +2.05 0 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 74.55 +2.05 0 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 77.05 +2.05 0 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 79.55 +2.05 0 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 82.05 +2.05 0 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 84.55 +2.05 0 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 87.05 +2.05 0 0 0 0
03JUL26 60.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
03JUL26 62.50 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
03JUL26 65.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
03JUL26 67.50 P 0.00 0.00 0.00 0.03 0.00 70 0 0 0
03JUL26 70.00 P 0.00 0.00 0.00 0.08 +0.01 69 0 0 0
03JUL26 72.50 P 0.00 0.00 0.00 0.18 +0.03 69 0 15 0
03JUL26 75.00 P 0.00 0.00 0.00 0.39 +0.06 69 0 0 0
03JUL26 77.50 P 0.00 0.00 0.00 0.72 +0.12 68 0 19 0
03JUL26 80.00 P 0.00 0.00 0.00 1.27 +0.23 67 0 3 0
03JUL26 82.50 P 0.00 0.00 0.00 2.06 +0.37 67 0 1 0
03JUL26 85.00 P 2.65 3.10 2.65 3.17 +0.59 67 10 5 +5
03JUL26 87.50 P 0.00 0.00 0.00 4.62 +0.82 69 0 0 0
03JUL26 90.00 P 0.00 0.00 0.00 6.34 +1.05 70 0 0 0
03JUL26 92.50 P 0.00 0.00 0.00 8.14 +1.10 68 0 0 0
03JUL26 95.00 P 0.00 0.00 0.00 10.22 +1.43 68 0 0 0
03JUL26 97.50 P 0.00 0.00 0.00 12.44 +1.61 68 0 0 0
03JUL26 100.00 P 0.00 0.00 0.00 14.76 +1.74 68 0 0 0
03JUL26 102.50 P 0.00 0.00 0.00 17.14 +1.83 67 0 0 0
03JUL26 105.00 P 0.00 0.00 0.00 19.60 +1.83 69 0 0 0
03JUL26 107.50 P 0.00 0.00 0.00 22.07 +1.82 70 0 0 0
03JUL26 110.00 P 0.00 0.00 0.00 24.55 +1.86 0 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 0.23 +0.03 65 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 0.38 +0.05 65 0 1 0
30JUL26 65.00 P 0.00 0.00 0.00 0.57 +0.08 64 0 43 0
30JUL26 67.50 P 0.00 0.00 0.00 0.86 +0.11 64 0 30 0
30JUL26 70.00 P 0.00 0.00 0.00 1.25 +0.16 64 0 59 0
30JUL26 72.50 P 0.00 0.00 0.00 1.76 +0.22 64 0 3 0
30JUL26 75.00 P 0.00 0.00 0.00 2.40 +0.30 64 0 3 0
30JUL26 77.50 P 3.00 3.00 3.00 3.18 +0.41 64 2 32 0
30JUL26 80.00 P 4.50 4.50 3.92 4.09 +0.49 63 3 23 +3
30JUL26 82.50 P 0.00 0.00 0.00 5.13 +0.56 63 0 9 0
30JUL26 85.00 P 6.23 6.32 6.23 6.47 +0.79 64 3 33 +3
30JUL26 87.50 P 7.70 7.70 7.70 7.94 +0.87 65 10 17 -10
30JUL26 90.00 P 9.60 9.60 9.60 9.52 +0.98 65 1 59 +1
30JUL26 92.50 P 0.00 0.00 0.00 11.22 +1.20 66 0 12 0
30JUL26 95.00 P 0.00 0.00 0.00 13.07 +1.04 67 0 15 0
30JUL26 97.50 P 0.00 0.00 0.00 15.01 +1.53 68 0 31 0
30JUL26 100.00 P 16.88 16.88 16.88 17.03 +1.68 68 2 49 0
30JUL26 102.50 P 0.00 0.00 0.00 19.12 +1.67 69 0 11 0
30JUL26 105.00 P 0.00 0.00 0.00 21.27 +1.59 70 0 30 0
30JUL26 107.50 P 0.00 0.00 0.00 23.34 +1.48 68 0 27 0
30JUL26 110.00 P 0.00 0.00 0.00 25.55 +1.49 68 0 22 0
30JUL26 112.50 P 0.00 0.00 0.00 27.81 +1.53 68 0 48 0
30JUL26 115.00 P 0.00 0.00 0.00 30.17 +1.61 69 0 5 0
30JUL26 117.50 P 0.00 0.00 0.00 32.14 +1.36 56 0 16 0
30JUL26 120.00 P 0.00 0.00 0.00 34.56 +1.39 52 0 84 0
30JUL26 122.50 P 0.00 0.00 0.00 37.20 +1.78 65 0 12 0
30JUL26 125.00 P 0.00 0.00 0.00 39.65 +1.87 65 0 36 0
30JUL26 127.50 P 0.00 0.00 0.00 42.10 +1.90 64 0 3 0
30JUL26 130.00 P 0.00 0.00 0.00 44.57 +1.98 64 0 16 0
30JUL26 132.50 P 0.00 0.00 0.00 47.06 +2.00 65 0 1 0
30JUL26 135.00 P 0.00 0.00 0.00 49.55 +2.03 0 0 18 0
30JUL26 137.50 P 0.00 0.00 0.00 52.05 +2.04 0 0 16 0
30JUL26 140.00 P 0.00 0.00 0.00 54.55 +2.05 0 0 1 0
30JUL26 142.50 P 0.00 0.00 0.00 57.05 +2.05 0 0 0 0
30JUL26 145.00 P 0.00 0.00 0.00 59.55 +2.05 0 0 0 0
30JUL26 147.50 P 0.00 0.00 0.00 62.05 +2.05 0 0 0 0
30JUL26 150.00 P 0.00 0.00 0.00 64.55 +2.05 0 0 1 0
30JUL26 152.50 P 0.00 0.00 0.00 67.05 +2.05 0 0 0 0
30JUL26 155.00 P 0.00 0.00 0.00 69.55 +2.05 0 0 0 0
30JUL26 157.50 P 0.00 0.00 0.00 72.05 +2.05 0 0 0 0
30JUL26 160.00 P 0.00 0.00 0.00 74.55 +2.05 0 0 0 0
30JUL26 162.50 P 0.00 0.00 0.00 77.05 +2.05 0 0 0 0
30JUL26 165.00 P 0.00 0.00 0.00 79.55 +2.05 0 0 0 0
30JUL26 167.50 P 0.00 0.00 0.00 82.05 +2.05 0 0 0 0
30JUL26 170.00 P 0.00 0.00 0.00 84.55 +2.05 0 0 0 0
30JUL26 172.50 P 0.00 0.00 0.00 87.05 +2.05 0 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 0.92 +0.12 66 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 1.27 +0.14 66 0 1 0
28AUG26 65.00 P 0.00 0.00 0.00 1.70 +0.21 66 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 2.17 +0.14 65 0 0 0
28AUG26 70.00 P 2.80 2.80 2.80 2.80 +0.29 65 2 106 -1
28AUG26 72.50 P 0.00 0.00 0.00 3.49 +0.30 65 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 4.34 +0.39 65 0 2 0
28AUG26 77.50 P 0.00 0.00 0.00 5.32 +0.51 65 0 33 0
28AUG26 80.00 P 0.00 0.00 0.00 6.45 +0.65 65 0 9 0
28AUG26 82.50 P 0.00 0.00 0.00 7.64 +0.72 65 0 3 0
28AUG26 85.00 P 0.00 0.00 0.00 8.90 +0.73 65 0 63 0
28AUG26 87.50 P 0.00 0.00 0.00 10.44 +0.89 66 0 16 0
28AUG26 90.00 P 0.00 0.00 0.00 12.23 +1.23 68 0 9 0
28AUG26 92.50 P 0.00 0.00 0.00 13.68 +1.34 67 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 15.44 +1.39 68 0 6 0
28AUG26 97.50 P 0.00 0.00 0.00 17.28 +1.43 68 0 1 0
28AUG26 100.00 P 0.00 0.00 0.00 19.18 +1.49 69 0 14 0
28AUG26 102.50 P 0.00 0.00 0.00 21.16 +1.57 69 0 5 0
28AUG26 105.00 P 0.00 0.00 0.00 23.18 +1.63 70 0 14 0
28AUG26 107.50 P 0.00 0.00 0.00 25.26 +1.70 70 0 13 0
28AUG26 110.00 P 0.00 0.00 0.00 27.37 +1.74 71 0 16 0
28AUG26 112.50 P 0.00 0.00 0.00 29.33 +1.61 69 0 3 0
28AUG26 115.00 P 0.00 0.00 0.00 31.49 +1.51 69 0 0 0
28AUG26 117.50 P 0.00 0.00 0.00 33.78 +1.62 70 0 16 0
28AUG26 120.00 P 0.00 0.00 0.00 36.03 +1.78 70 0 103 0
28AUG26 122.50 P 0.00 0.00 0.00 38.31 +1.83 70 0 122 0
28AUG26 125.00 P 0.00 0.00 0.00 40.61 +1.65 70 0 46 0
28AUG26 127.50 P 0.00 0.00 0.00 42.92 +1.66 70 0 40 0
28AUG26 130.00 P 0.00 0.00 0.00 45.54 +2.03 74 0 52 0
28AUG26 132.50 P 0.00 0.00 0.00 47.95 +2.05 75 0 0 0
28AUG26 135.00 P 0.00 0.00 0.00 50.21 +1.96 73 0 0 0
28AUG26 137.50 P 0.00 0.00 0.00 52.52 +1.86 72 0 0 0
28AUG26 140.00 P 0.00 0.00 0.00 54.89 +1.84 71 0 0 0
28AUG26 142.50 P 0.00 0.00 0.00 57.32 +2.04 71 0 0 0
28AUG26 145.00 P 0.00 0.00 0.00 59.73 +1.91 70 0 0 0
28AUG26 147.50 P 0.00 0.00 0.00 62.15 +2.00 69 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 64.60 +1.99 68 0 0 0
28AUG26 152.50 P 0.00 0.00 0.00 67.06 +1.99 66 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 69.55 +2.03 0 0 0 0
28AUG26 157.50 P 0.00 0.00 0.00 72.05 +2.04 0 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 74.55 +2.05 0 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 1.72 +0.21 65 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 2.22 +0.29 65 0 2 0
29SEP26 65.00 P 0.00 0.00 0.00 2.78 +0.31 65 0 16 0
29SEP26 67.50 P 0.00 0.00 0.00 3.38 +0.32 64 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 4.09 +0.33 64 0 35 0
29SEP26 72.50 P 0.00 0.00 0.00 4.97 +0.43 64 0 46 0
29SEP26 75.00 P 0.00 0.00 0.00 5.86 +0.44 64 0 19 0
29SEP26 77.50 P 0.00 0.00 0.00 6.93 +0.56 64 0 46 0
29SEP26 80.00 P 0.00 0.00 0.00 8.19 +0.72 65 0 67 0
29SEP26 82.50 P 0.00 0.00 0.00 9.47 +0.78 65 0 66 0
29SEP26 85.00 P 0.00 0.00 0.00 10.76 +0.78 65 0 41 0
29SEP26 87.50 P 0.00 0.00 0.00 12.21 +0.84 65 0 11 0
29SEP26 90.00 P 0.00 0.00 0.00 13.75 +0.97 65 0 8 0
29SEP26 92.50 P 0.00 0.00 0.00 15.37 +1.00 65 0 5 0
29SEP26 95.00 P 0.00 0.00 0.00 17.21 +1.24 66 0 6 0
29SEP26 97.50 P 0.00 0.00 0.00 19.01 +1.32 67 0 36 0
29SEP26 100.00 P 0.00 0.00 0.00 20.87 +1.39 67 0 46 0
29SEP26 102.50 P 0.00 0.00 0.00 22.79 +1.46 67 0 29 0
29SEP26 105.00 P 0.00 0.00 0.00 24.75 +1.60 68 0 31 0
29SEP26 107.50 P 0.00 0.00 0.00 26.77 +1.68 68 0 14 0
29SEP26 110.00 P 0.00 0.00 0.00 28.31 +1.11 65 0 28 0
29SEP26 112.50 P 0.00 0.00 0.00 30.35 +1.21 65 0 108 0
29SEP26 115.00 P 0.00 0.00 0.00 33.05 +1.72 69 0 214 0
29SEP26 117.50 P 0.00 0.00 0.00 35.02 +1.67 68 0 108 0
29SEP26 120.00 P 0.00 0.00 0.00 37.15 +1.55 68 0 34 0
29SEP26 122.50 P 0.00 0.00 0.00 39.04 +1.28 65 0 47 0
29SEP26 125.00 P 0.00 0.00 0.00 41.23 +1.36 65 0 53 0
29SEP26 127.50 P 0.00 0.00 0.00 43.85 +1.79 68 0 23 0
29SEP26 130.00 P 0.00 0.00 0.00 46.08 +1.64 68 0 10 0
29SEP26 132.50 P 0.00 0.00 0.00 48.03 +1.34 64 0 100 0
29SEP26 135.00 P 0.00 0.00 0.00 50.81 +1.87 69 0 100 0
29SEP26 137.50 P 0.00 0.00 0.00 53.04 +1.82 68 0 60 0
29SEP26 140.00 P 0.00 0.00 0.00 55.53 +1.97 70 0 75 0
29SEP26 142.50 P 0.00 0.00 0.00 57.88 +2.02 70 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 60.16 +1.94 68 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 62.77 +2.25 72 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 65.04 +2.10 70 0 6 0
29SEP26 152.50 P 0.00 0.00 0.00 67.42 +2.10 69 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 69.86 +2.16 69 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 72.45 +2.36 73 0 15 0
29SEP26 160.00 P 0.00 0.00 0.00 74.71 +1.93 68 0 15 0
29SEP26 162.50 P 0.00 0.00 0.00 77.29 +2.19 72 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 79.77 +2.20 73 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 82.18 +2.11 71 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 84.55 +1.99 0 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 87.05 +2.04 0 0 15 0
30DEC26 60.00 P 0.00 0.00 0.00 3.53 +0.09 61 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 4.26 +0.11 61 0 1 0
30DEC26 65.00 P 0.00 0.00 0.00 5.00 +0.12 61 0 4 0
30DEC26 67.50 P 0.00 0.00 0.00 5.89 +0.19 61 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 6.80 +0.18 61 0 2 0
30DEC26 72.50 P 0.00 0.00 0.00 7.80 +0.26 61 0 17 0
30DEC26 75.00 P 0.00 0.00 0.00 8.90 +0.28 61 0 10 0
30DEC26 77.50 P 0.00 0.00 0.00 10.02 +0.30 61 0 28 0
30DEC26 80.00 P 0.00 0.00 0.00 11.30 +0.45 61 0 24 0
30DEC26 82.50 P 0.00 0.00 0.00 12.66 +0.52 61 0 17 0
30DEC26 85.00 P 0.00 0.00 0.00 14.10 +0.66 61 0 21 0
30DEC26 87.50 P 0.00 0.00 0.00 15.61 +0.79 61 0 2 0
30DEC26 90.00 P 0.00 0.00 0.00 17.31 +0.94 62 0 4 0
30DEC26 92.50 P 0.00 0.00 0.00 18.95 +0.99 62 0 2 0
30DEC26 95.00 P 0.00 0.00 0.00 20.66 +1.04 63 0 66 0
30DEC26 97.50 P 0.00 0.00 0.00 22.18 +0.91 62 0 64 0
30DEC26 100.00 P 0.00 0.00 0.00 24.07 +1.06 63 0 31 0
30DEC26 102.50 P 0.00 0.00 0.00 25.93 +1.45 63 0 95 0
30DEC26 105.00 P 0.00 0.00 0.00 27.83 +1.20 63 0 155 0
30DEC26 107.50 P 0.00 0.00 0.00 29.71 +1.14 63 0 438 0
30DEC26 110.00 P 0.00 0.00 0.00 31.62 +1.12 63 0 247 0
30DEC26 112.50 P 0.00 0.00 0.00 33.72 +1.64 64 0 17 0
30DEC26 115.00 P 0.00 0.00 0.00 35.77 +1.70 64 0 15 0
30DEC26 117.50 P 0.00 0.00 0.00 37.83 +1.74 64 0 15 0
30DEC26 120.00 P 0.00 0.00 0.00 39.81 +1.67 64 0 197 0
30DEC26 122.50 P 0.00 0.00 0.00 42.01 +1.80 65 0 182 0
30DEC26 125.00 P 0.00 0.00 0.00 44.18 +1.86 65 0 4 0
30DEC26 127.50 P 0.00 0.00 0.00 46.18 +1.72 65 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 48.38 +1.77 65 0 23 0
30DEC26 132.50 P 0.00 0.00 0.00 50.72 +1.95 66 0 15 0
30DEC26 135.00 P 0.00 0.00 0.00 52.90 +1.94 66 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 55.10 +1.96 66 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 57.40 +2.00 66 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 59.59 +1.96 66 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 61.87 +1.97 66 0 8 0
30DEC26 147.50 P 0.00 0.00 0.00 64.00 +1.82 65 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 66.56 +1.62 66 0 1 0
30DEC26 152.50 P 0.00 0.00 0.00 68.63 +1.44 65 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 71.15 +1.65 66 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 73.48 +1.53 66 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 75.72 +1.48 65 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 78.19 +1.56 66 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 80.41 +1.81 65 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 82.78 +1.84 64 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 85.44 +2.08 67 0 0 0
30DEC26 172.50 P 0.00 0.00 0.00 87.73 +2.03 66 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 5.22 +0.32 60 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 6.03 +0.37 60 0 1 0
30MAR27 65.00 P 0.00 0.00 0.00 6.97 +0.43 60 0 3 0
30MAR27 67.50 P 0.00 0.00 0.00 7.91 +0.43 60 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 8.93 +0.51 60 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 10.06 +0.55 60 0 24 0
30MAR27 75.00 P 0.00 0.00 0.00 11.19 +0.56 60 0 10 0
30MAR27 77.50 P 0.00 0.00 0.00 12.39 +0.62 60 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 13.71 +0.70 59 0 15 0
30MAR27 82.50 P 0.00 0.00 0.00 15.10 +0.77 60 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 16.57 +0.82 60 0 10 0
30MAR27 87.50 P 17.12 17.12 17.12 18.10 +0.87 60 10 10 +10
30MAR27 90.00 P 0.00 0.00 0.00 19.68 +0.91 60 0 1 0
30MAR27 92.50 P 0.00 0.00 0.00 21.32 +0.95 60 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 23.02 +1.00 61 0 21 0
30MAR27 97.50 P 0.00 0.00 0.00 24.75 +1.03 61 0 11 0
30MAR27 100.00 P 0.00 0.00 0.00 26.53 +1.07 61 0 3 0
30MAR27 102.50 P 0.00 0.00 0.00 28.36 +1.11 61 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 30.22 +1.15 62 0 2 0
30MAR27 107.50 P 30.45 30.45 30.45 31.88 +1.24 61 10 10 +10
30MAR27 110.00 P 0.00 0.00 0.00 33.80 +1.25 61 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 35.86 +1.41 61 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 37.86 +1.48 62 0 3 0
30MAR27 117.50 P 0.00 0.00 0.00 39.92 +1.56 62 0 4 0
30MAR27 120.00 P 0.00 0.00 0.00 41.96 +1.55 62 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 43.97 +1.56 62 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 46.06 +1.63 62 0 5 0
30MAR27 127.50 P 0.00 0.00 0.00 48.21 +1.69 63 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 50.24 +1.65 63 0 2 0
30MAR27 132.50 P 0.00 0.00 0.00 52.52 +1.76 63 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 54.53 +1.62 63 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 56.85 +1.80 63 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 58.92 +1.73 63 0 4 0
30MAR27 142.50 P 0.00 0.00 0.00 61.18 +1.67 63 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 63.41 +1.79 63 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 65.60 +1.57 63 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 67.89 +2.22 64 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 69.97 +2.02 63 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 72.42 +2.20 64 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 74.64 +2.14 63 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 76.78 +2.00 63 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 79.19 +2.12 63 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 81.58 +2.21 64 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 83.97 +2.28 64 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 86.26 +2.21 64 0 0 0
30MAR27 172.50 P 0.00 0.00 0.00 88.63 +2.23 64 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 6.83 +0.28 60 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 7.82 +0.32 60 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 8.81 +0.57 60 0 43 0
29JUN27 67.50 P 0.00 0.00 0.00 9.56 +0.35 59 0 7 0
29JUN27 70.00 P 0.00 0.00 0.00 10.71 +0.41 59 0 17 0
29JUN27 72.50 P 0.00 0.00 0.00 11.87 +0.42 59 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 13.03 +0.42 59 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 14.33 +0.54 59 0 1 0
29JUN27 80.00 P 0.00 0.00 0.00 15.67 +0.54 59 0 1 0
29JUN27 82.50 P 0.00 0.00 0.00 17.09 +0.62 59 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 18.57 +0.66 59 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 20.11 +0.69 59 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 21.71 +0.74 59 0 41 0
29JUN27 92.50 P 0.00 0.00 0.00 23.38 +0.80 59 0 2 0
29JUN27 95.00 P 0.00 0.00 0.00 25.04 +0.80 60 0 3 0
29JUN27 97.50 P 0.00 0.00 0.00 26.81 +0.87 60 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 28.64 +0.96 60 0 12 0
29JUN27 102.50 P 0.00 0.00 0.00 30.45 +1.06 60 0 1 0
29JUN27 105.00 P 0.00 0.00 0.00 32.29 +1.09 60 0 2 0
29JUN27 107.50 P 0.00 0.00 0.00 34.17 +1.13 61 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 36.08 +1.16 61 0 5 0
29JUN27 112.50 P 0.00 0.00 0.00 38.02 +1.19 61 0 0 0
29JUN27 115.00 P 39.22 39.22 39.22 39.99 +1.22 61 15 31 +15
29JUN27 117.50 P 0.00 0.00 0.00 41.81 +1.30 61 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 43.66 +1.22 61 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 45.70 +1.33 61 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 47.94 +1.63 62 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 49.96 +1.64 61 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 52.14 +1.76 62 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 54.19 +1.74 62 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 56.28 +1.76 62 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 58.43 +1.83 62 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 59.97 +1.29 60 0 0 0
TOTAL PUT 237 7,303 -4
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$ 95.00
26JUN26 77.50 C 17.49 17.49 17.49 17.51 -4.78 136 20 20 +20
26JUN26 80.00 C 0.00 0.00 0.00 15.01 -4.78 116 0 0 0
26JUN26 82.50 C 0.00 0.00 0.00 12.64 -4.65 158 0 0 0
26JUN26 85.00 C 0.00 0.00 0.00 10.01 -4.79 77 0 0 0
26JUN26 87.50 C 0.00 0.00 0.00 7.51 -4.76 58 0 0 0
26JUN26 90.00 C 6.41 6.41 4.82 5.00 -4.62 0 188 180 +180
26JUN26 92.50 C 4.50 4.50 2.37 2.88 -4.27 63 102 54 +54
26JUN26 95.00 C 2.70 2.70 0.98 1.21 -3.51 60 2,986 1,328 +1,195
26JUN26 97.50 C 1.24 1.40 0.30 0.37 -2.27 61 2,815 738 +587
26JUN26 100.00 C 0.40 0.41 0.10 0.09 -1.09 64 1,971 2,679 +465
26JUN26 102.50 C 0.15 0.15 0.04 0.02 -0.38 67 533 2,213 -98
26JUN26 105.00 C 0.04 0.05 0.01 0.01 -0.09 78 490 3,811 -320
26JUN26 107.50 C 0.04 0.04 0.01 0.01 -0.01 94 233 1,333 -45
26JUN26 110.00 C 0.04 0.04 0.01 0.01 0.00 109 45 1,964 -21
26JUN26 112.50 C 0.04 0.04 0.01 0.01 0.00 124 16 597 +1
26JUN26 115.00 C 0.02 0.02 0.02 0.01 0.00 138 3 681 0
26JUN26 117.50 C 0.00 0.00 0.00 0.01 0.00 152 0 194 0
26JUN26 120.00 C 0.02 0.02 0.02 0.01 0.00 165 1 180 0
26JUN26 122.50 C 0.00 0.00 0.00 0.01 0.00 178 0 88 0
26JUN26 125.00 C 0.00 0.00 0.00 0.01 0.00 191 0 18 0
26JUN26 127.50 C 0.00 0.00 0.00 0.01 0.00 203 0 2 0
26JUN26 130.00 C 0.00 0.00 0.00 0.01 0.00 215 0 10 0
26JUN26 132.50 C 0.00 0.00 0.00 0.01 0.00 226 0 2 0
29JUN26 60.00 C 0.00 0.00 0.00 35.02 -4.91 133 0 125 0
29JUN26 62.50 C 0.00 0.00 0.00 32.52 -4.95 115 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 30.02 -4.92 0 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 27.52 -4.95 0 0 0 0
29JUN26 70.00 C 24.94 25.35 24.89 25.02 -4.92 0 1,000 1,000 +1,000
29JUN26 72.50 C 0.00 0.00 0.00 22.52 -4.92 0 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 20.02 -4.96 0 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 17.52 -4.93 0 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 15.03 -4.83 60 0 185 0
29JUN26 82.50 C 0.00 0.00 0.00 12.64 -4.65 77 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 10.04 -4.76 45 0 540 0
29JUN26 87.50 C 0.00 0.00 0.00 7.61 -4.66 46 0 0 0
29JUN26 90.00 C 5.60 5.60 5.60 5.39 -4.23 49 1 12 +1
29JUN26 92.50 C 3.46 3.60 3.10 3.41 -3.74 48 262 175 +175
29JUN26 95.00 C 3.00 3.00 1.50 1.82 -3.11 45 3,109 2,343 +2,305
29JUN26 97.50 C 1.46 1.46 0.68 0.86 -2.13 45 1,799 1,360 +991
29JUN26 100.00 C 0.75 0.76 0.27 0.35 -1.22 46 3,397 4,375 +1,779
29JUN26 102.50 C 0.28 0.29 0.09 0.13 -0.57 46 1,859 2,336 -96
29JUN26 105.00 C 0.10 0.11 0.04 0.04 -0.22 47 2,863 13,588 -688
29JUN26 107.50 C 0.04 0.04 0.02 0.01 -0.07 47 125 8,143 +90
29JUN26 110.00 C 0.03 0.04 0.02 0.01 -0.02 54 66 5,401 +4
29JUN26 112.50 C 0.03 0.03 0.03 0.01 0.00 62 1 6,817 -1
29JUN26 115.00 C 0.01 0.01 0.01 0.01 0.00 69 553 7,443 +547
29JUN26 117.50 C 0.00 0.00 0.00 0.01 0.00 76 0 5,094 0
29JUN26 120.00 C 0.02 0.02 0.01 0.01 0.00 82 10 11,574 -9
29JUN26 122.50 C 0.02 0.02 0.02 0.01 0.00 89 26 4,731 -26
29JUN26 125.00 C 0.05 0.05 0.01 0.01 0.00 95 7 13,467 -7
29JUN26 127.50 C 0.00 0.00 0.00 0.01 0.00 101 0 4,613 0
29JUN26 130.00 C 0.00 0.00 0.00 0.01 0.00 107 0 10,265 0
29JUN26 132.50 C 0.01 0.01 0.01 0.01 0.00 113 10 9,570 -10
29JUN26 135.00 C 0.01 0.01 0.01 0.01 0.00 118 1 15,552 -1
29JUN26 137.50 C 0.02 0.02 0.01 0.01 0.00 124 3 7,555 -3
29JUN26 140.00 C 0.01 0.01 0.01 0.01 0.00 129 26 13,302 -26
29JUN26 142.50 C 0.00 0.00 0.00 0.01 0.00 135 0 11,608 0
29JUN26 145.00 C 0.01 0.01 0.01 0.01 0.00 140 5 8,634 -5
29JUN26 147.50 C 0.00 0.00 0.00 0.01 0.00 145 0 5,397 0
29JUN26 150.00 C 0.01 0.01 0.01 0.01 0.00 150 3 21,142 -2
29JUN26 152.50 C 0.03 0.03 0.03 0.01 0.00 154 1 2,694 -1
29JUN26 155.00 C 0.02 0.02 0.02 0.01 0.00 159 2 3,957 -2
29JUN26 157.50 C 0.00 0.00 0.00 0.01 0.00 164 0 1,984 0
29JUN26 160.00 C 0.00 0.00 0.00 0.01 0.00 168 0 14,068 0
29JUN26 162.50 C 0.00 0.00 0.00 0.01 0.00 173 0 4,492 0
29JUN26 165.00 C 0.00 0.00 0.00 0.01 0.00 177 0 9,207 0
29JUN26 167.50 C 0.00 0.00 0.00 0.01 0.00 182 0 3,548 0
29JUN26 170.00 C 0.00 0.00 0.00 0.01 0.00 186 0 7,438 0
29JUN26 172.50 C 0.00 0.00 0.00 0.01 0.00 190 0 5,334 0
29JUN26 175.00 C 0.00 0.00 0.00 0.01 0.00 194 0 15,261 0
29JUN26 177.50 C 0.00 0.00 0.00 0.01 0.00 198 0 821 0
29JUN26 180.00 C 0.02 0.02 0.02 0.01 0.00 202 1 7,763 0
29JUN26 182.50 C 0.00 0.00 0.00 0.01 0.00 206 0 1,298 0
29JUN26 185.00 C 0.00 0.00 0.00 0.01 0.00 210 0 7,617 0
29JUN26 187.50 C 0.00 0.00 0.00 0.01 0.00 213 0 1,416 0
29JUN26 190.00 C 0.00 0.00 0.00 0.01 0.00 217 0 8,773 0
29JUN26 192.50 C 0.00 0.00 0.00 0.01 0.00 221 0 1,794 0
29JUN26 195.00 C 0.00 0.00 0.00 0.01 0.00 224 0 661 0
29JUN26 197.50 C 0.00 0.00 0.00 0.01 0.00 228 0 660 0
29JUN26 200.00 C 0.00 0.00 0.00 0.01 0.00 231 0 2,579 0
29JUN26 205.00 C 0.00 0.00 0.00 0.01 0.00 238 0 1,466 0
29JUN26 210.00 C 0.00 0.00 0.00 0.01 0.00 245 0 1,480 0
29JUN26 215.00 C 0.00 0.00 0.00 0.01 0.00 251 0 2,297 0
29JUN26 220.00 C 0.00 0.00 0.00 0.01 0.00 257 0 900 0
29JUN26 225.00 C 0.00 0.00 0.00 0.01 0.00 263 0 840 0
29JUN26 230.00 C 0.00 0.00 0.00 0.01 0.00 269 0 1,145 0
29JUN26 235.00 C 0.00 0.00 0.00 0.01 0.00 275 0 1,457 0
29JUN26 240.00 C 0.00 0.00 0.00 0.01 0.00 281 0 1,004 0
29JUN26 245.00 C 0.00 0.00 0.00 0.01 0.00 286 0 1,108 0
29JUN26 250.00 C 0.00 0.00 0.00 0.01 0.00 292 0 2,770 0
29JUN26 255.00 C 0.00 0.00 0.00 0.01 0.00 297 0 952 0
29JUN26 260.00 C 0.00 0.00 0.00 0.01 0.00 302 0 645 0
29JUN26 265.00 C 0.00 0.00 0.00 0.01 0.00 307 0 325 0
29JUN26 270.00 C 0.00 0.00 0.00 0.01 0.00 312 0 484 0
29JUN26 275.00 C 0.00 0.00 0.00 0.01 0.00 317 0 224 0
29JUN26 280.00 C 0.00 0.00 0.00 0.01 0.00 322 0 1,491 0
29JUN26 285.00 C 0.00 0.00 0.00 0.01 0.00 327 0 441 0
29JUN26 290.00 C 0.00 0.00 0.00 0.01 0.00 331 0 1,965 0
29JUN26 295.00 C 0.00 0.00 0.00 0.01 0.00 336 0 260 0
29JUN26 300.00 C 0.00 0.00 0.00 0.01 0.00 340 0 416 0
03JUL26 77.50 C 0.00 0.00 0.00 17.55 -4.90 45 0 0 0
03JUL26 80.00 C 0.00 0.00 0.00 15.06 -4.80 45 0 0 0
03JUL26 82.50 C 0.00 0.00 0.00 12.64 -4.65 52 0 0 0
03JUL26 85.00 C 10.17 10.17 10.17 10.21 -4.59 47 2 2 +2
03JUL26 87.50 C 0.00 0.00 0.00 7.85 -4.42 44 0 0 0
03JUL26 90.00 C 5.93 6.02 5.51 5.95 -3.67 49 86 86 +86
03JUL26 92.50 C 4.51 4.66 3.93 4.12 -3.46 47 174 34 +34
03JUL26 95.00 C 3.09 3.15 2.36 2.65 -2.84 46 566 242 +18
03JUL26 97.50 C 2.49 2.49 1.40 1.63 -2.10 47 982 409 +162
03JUL26 100.00 C 1.45 1.45 0.80 0.93 -1.43 47 1,120 885 +513
03JUL26 102.50 C 0.59 0.66 0.43 0.52 -0.87 48 421 1,360 -146
03JUL26 105.00 C 0.40 0.42 0.25 0.26 -0.49 47 567 1,326 +156
03JUL26 107.50 C 0.17 0.20 0.13 0.12 -0.26 47 188 335 +61
03JUL26 110.00 C 0.09 0.12 0.09 0.06 -0.11 48 252 641 +179
03JUL26 112.50 C 0.05 0.07 0.05 0.03 -0.05 49 126 75 -9
03JUL26 115.00 C 0.03 0.05 0.03 0.01 -0.02 48 29 51 +4
03JUL26 117.50 C 0.00 0.00 0.00 0.01 -0.01 53 0 5 0
03JUL26 120.00 C 0.00 0.00 0.00 0.01 0.00 58 0 4 0
03JUL26 122.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
03JUL26 125.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
03JUL26 127.50 C 0.00 0.00 0.00 0.01 0.00 71 0 5 0
30JUL26 60.00 C 0.00 0.00 0.00 35.06 -4.92 0 0 350 0
30JUL26 62.50 C 0.00 0.00 0.00 32.58 -4.91 0 0 150 0
30JUL26 65.00 C 0.00 0.00 0.00 30.07 -4.94 0 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 27.63 -4.92 0 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 25.21 -4.89 39 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 22.81 -4.85 45 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 20.44 -4.78 46 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 18.03 -4.79 43 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 15.76 -4.63 43 0 501 0
30JUL26 82.50 C 0.00 0.00 0.00 13.68 -4.30 44 0 0 0
30JUL26 85.00 C 11.80 11.94 11.70 11.70 -3.49 45 4 35 +3
30JUL26 87.50 C 10.41 10.41 10.41 9.59 -3.84 42 1 1 +1
30JUL26 90.00 C 9.99 9.99 7.61 8.00 -3.36 43 800 800 +797
30JUL26 92.50 C 6.50 6.52 6.45 6.51 -2.95 43 150 150 +90
30JUL26 95.00 C 5.52 5.71 4.85 5.18 -2.57 43 3,247 4,231 +2,503
30JUL26 97.50 C 4.38 4.46 3.80 4.10 -2.15 43 523 759 +243
30JUL26 100.00 C 3.50 3.55 2.99 3.16 -1.79 43 1,882 3,176 +1,298
30JUL26 102.50 C 2.98 2.98 2.30 2.48 -1.38 43 686 1,087 +454
30JUL26 105.00 C 2.22 2.22 1.76 1.91 -1.05 44 945 10,536 +530
30JUL26 107.50 C 1.50 1.57 1.37 1.42 -0.81 44 1,259 2,858 +987
30JUL26 110.00 C 1.34 1.34 1.05 1.04 -0.61 44 1,550 5,233 +321
30JUL26 112.50 C 1.00 1.00 0.84 0.75 -0.45 43 365 3,597 +30
30JUL26 115.00 C 0.75 0.75 0.62 0.54 -0.33 43 4,552 5,857 -1,952
30JUL26 117.50 C 0.51 0.57 0.51 0.38 -0.23 43 243 2,752 +97
30JUL26 120.00 C 0.65 0.65 0.40 0.26 -0.17 43 1,710 12,681 +1,179
30JUL26 122.50 C 0.34 0.37 0.34 0.18 -0.11 43 290 4,675 -71
30JUL26 125.00 C 0.30 0.32 0.28 0.12 -0.08 43 327 9,435 -69
30JUL26 127.50 C 0.29 0.29 0.25 0.09 -0.04 44 10 3,649 -9
30JUL26 130.00 C 0.24 0.25 0.22 0.06 -0.03 44 173 3,591 -33
30JUL26 132.50 C 0.19 0.19 0.19 0.04 -0.02 44 100 2,364 -6
30JUL26 135.00 C 0.18 0.18 0.18 0.03 -0.01 44 5 7,166 0
30JUL26 137.50 C 0.15 0.15 0.14 0.02 -0.01 44 137 4,183 +71
30JUL26 140.00 C 0.15 0.15 0.14 0.01 -0.01 43 62 8,287 +8
30JUL26 142.50 C 0.13 0.15 0.12 0.01 0.00 45 92 1,730 +82
30JUL26 145.00 C 0.13 0.13 0.13 0.01 0.00 47 1 2,441 -1
30JUL26 147.50 C 0.00 0.00 0.00 0.01 0.00 48 0 1,899 0
30JUL26 150.00 C 0.11 0.12 0.10 0.01 0.00 50 14 6,581 -9
30JUL26 152.50 C 0.09 0.09 0.09 0.01 0.00 52 18 1,507 0
30JUL26 155.00 C 0.09 0.10 0.09 0.01 0.00 53 67 2,806 -67
30JUL26 157.50 C 0.00 0.00 0.00 0.01 0.00 55 0 2,229 0
30JUL26 160.00 C 0.09 0.09 0.09 0.01 0.00 56 120 4,654 0
30JUL26 162.50 C 0.08 0.08 0.08 0.01 0.00 58 65 1,007 -65
30JUL26 165.00 C 0.00 0.00 0.00 0.01 0.00 59 0 2,129 0
30JUL26 167.50 C 0.07 0.07 0.07 0.01 0.00 61 65 3,309 0
30JUL26 170.00 C 0.06 0.07 0.06 0.01 0.00 62 77 815 -33
30JUL26 172.50 C 0.00 0.00 0.00 0.01 0.00 64 0 250 0
30JUL26 175.00 C 0.07 0.07 0.07 0.01 0.00 65 150 1,433 0
30JUL26 177.50 C 0.00 0.00 0.00 0.01 0.00 66 0 282 0
30JUL26 180.00 C 0.07 0.07 0.07 0.01 0.00 68 17 758 -17
30JUL26 182.50 C 0.05 0.05 0.05 0.01 0.00 69 60 170 +19
30JUL26 185.00 C 0.00 0.00 0.00 0.01 0.00 70 0 214 0
30JUL26 187.50 C 0.00 0.00 0.00 0.01 0.00 72 0 67 0
30JUL26 190.00 C 0.00 0.00 0.00 0.01 0.00 73 0 317 0
30JUL26 192.50 C 0.00 0.00 0.00 0.01 0.00 74 0 151 0
30JUL26 195.00 C 0.00 0.00 0.00 0.01 0.00 75 0 5 0
30JUL26 197.50 C 0.00 0.00 0.00 0.01 0.00 76 0 250 0
30JUL26 200.00 C 0.06 0.06 0.06 0.01 0.00 78 20 642 -5
30JUL26 205.00 C 0.00 0.00 0.00 0.01 0.00 80 0 195 0
30JUL26 210.00 C 0.03 0.03 0.03 0.01 0.00 82 500 1,318 +500
28AUG26 60.00 C 0.00 0.00 0.00 35.45 -4.76 55 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 33.05 -4.73 55 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 30.53 -4.83 49 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 28.26 -4.69 52 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 25.91 -4.65 50 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 23.52 -4.64 48 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 21.25 -4.56 47 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 19.08 -4.41 46 0 0 0
28AUG26 80.00 C 17.90 17.90 16.60 16.88 -4.35 44 20 28 +20
28AUG26 82.50 C 0.00 0.00 0.00 14.94 -4.09 44 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 13.13 -3.31 44 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 11.45 -3.08 44 0 0 0
28AUG26 90.00 C 10.26 10.26 10.26 9.85 -2.90 44 12 13 +12
28AUG26 92.50 C 8.92 9.09 8.39 8.46 -2.64 44 179 296 +46
28AUG26 95.00 C 7.64 7.77 6.95 7.27 -2.61 44 557 463 +65
28AUG26 97.50 C 6.42 6.56 6.20 6.19 -2.22 44 392 600 +45
28AUG26 100.00 C 5.73 5.73 4.94 5.24 -1.98 44 378 922 +51
28AUG26 102.50 C 4.67 4.67 4.17 4.43 -1.68 45 354 1,564 +95
28AUG26 105.00 C 3.81 3.99 3.65 3.71 -1.42 45 181 646 -109
28AUG26 107.50 C 3.26 3.30 2.98 3.06 -1.22 45 305 1,420 +75
28AUG26 110.00 C 2.67 2.76 2.50 2.52 -1.03 45 305 2,222 +106
28AUG26 112.50 C 2.26 2.40 2.16 2.05 -0.87 44 201 2,375 +62
28AUG26 115.00 C 1.96 1.99 1.78 1.67 -0.72 44 279 1,128 -59
28AUG26 117.50 C 1.53 1.71 1.46 1.35 -0.59 44 111 1,079 +56
28AUG26 120.00 C 1.50 1.50 1.30 1.08 -0.49 44 302 3,906 -191
28AUG26 122.50 C 1.08 1.20 1.08 0.86 -0.41 44 166 1,256 -128
28AUG26 125.00 C 1.06 1.06 0.91 0.69 -0.32 44 352 4,292 -5
28AUG26 127.50 C 0.00 0.00 0.00 0.55 -0.26 44 0 1,670 0
28AUG26 130.00 C 0.00 0.00 0.00 0.43 -0.21 44 0 3,201 0
28AUG26 132.50 C 0.61 0.64 0.61 0.34 -0.16 44 16 3,263 -13
28AUG26 135.00 C 0.00 0.00 0.00 0.27 -0.13 44 0 1,780 0
28AUG26 137.50 C 0.00 0.00 0.00 0.21 -0.10 44 0 1,234 0
28AUG26 140.00 C 0.44 0.48 0.44 0.16 -0.08 44 107 1,984 -1
28AUG26 142.50 C 0.39 0.39 0.39 0.13 -0.06 44 6 2,856 0
28AUG26 145.00 C 0.00 0.00 0.00 0.10 -0.05 44 0 2,395 0
28AUG26 147.50 C 0.00 0.00 0.00 0.08 -0.03 45 0 1,373 0
28AUG26 150.00 C 0.30 0.30 0.29 0.06 -0.03 44 31 9,141 +20
28AUG26 152.50 C 0.29 0.30 0.29 0.05 -0.02 45 58 2,838 +58
28AUG26 155.00 C 0.00 0.00 0.00 0.04 -0.01 45 0 2,773 0
28AUG26 157.50 C 0.25 0.25 0.22 0.03 -0.01 45 14 646 +2
28AUG26 160.00 C 0.22 0.22 0.21 0.02 -0.01 44 17 1,808 +6
28AUG26 162.50 C 0.20 0.20 0.20 0.01 -0.01 43 2 922 0
28AUG26 165.00 C 0.00 0.00 0.00 0.01 0.00 44 0 1,955 0
28AUG26 167.50 C 0.00 0.00 0.00 0.01 0.00 45 0 291 0
28AUG26 170.00 C 0.00 0.00 0.00 0.01 0.00 46 0 235 0
28AUG26 172.50 C 0.00 0.00 0.00 0.01 0.00 47 0 284 0
28AUG26 175.00 C 0.00 0.00 0.00 0.01 0.00 48 0 899 0
28AUG26 177.50 C 0.00 0.00 0.00 0.01 0.00 49 0 475 0
28AUG26 180.00 C 0.00 0.00 0.00 0.01 0.00 50 0 697 0
28AUG26 182.50 C 0.00 0.00 0.00 0.01 0.00 51 0 479 0
28AUG26 185.00 C 0.00 0.00 0.00 0.01 0.00 52 0 343 0
28AUG26 187.50 C 0.00 0.00 0.00 0.01 0.00 53 0 260 0
28AUG26 190.00 C 0.00 0.00 0.00 0.01 0.00 54 0 360 0
28AUG26 192.50 C 0.00 0.00 0.00 0.01 0.00 54 0 31 0
28AUG26 195.00 C 0.00 0.00 0.00 0.01 0.00 55 0 215 0
28AUG26 197.50 C 0.00 0.00 0.00 0.01 0.00 56 0 180 0
28AUG26 200.00 C 0.10 0.10 0.10 0.01 0.00 57 20 302 -20
29SEP26 60.00 C 0.00 0.00 0.00 35.96 -4.65 57 0 3,550 0
29SEP26 62.50 C 0.00 0.00 0.00 33.47 -4.75 52 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 31.12 -4.70 51 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 28.72 -4.71 48 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 26.45 -4.62 47 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 24.31 -4.43 47 0 0 0
29SEP26 75.00 C 21.90 21.90 21.90 22.15 -4.31 46 5 5 +5
29SEP26 77.50 C 0.00 0.00 0.00 20.02 -4.25 45 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 17.89 -4.21 43 0 60 0
29SEP26 82.50 C 0.00 0.00 0.00 16.07 -3.96 43 0 0 0
29SEP26 85.00 C 15.06 15.06 14.80 14.36 -3.71 43 2 2 +2
29SEP26 87.50 C 0.00 0.00 0.00 12.77 -3.03 43 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 11.19 -2.93 42 0 170 0
29SEP26 92.50 C 9.97 9.97 9.85 9.98 -2.59 43 11 309 +11
29SEP26 95.00 C 9.09 9.18 8.50 8.76 -2.71 43 678 2,170 +513
29SEP26 97.50 C 7.92 8.12 7.65 7.68 -2.39 43 288 508 +129
29SEP26 100.00 C 6.97 7.05 6.47 6.71 -2.16 43 200 902 +45
29SEP26 102.50 C 6.00 6.00 5.75 5.86 -1.90 43 180 1,304 +82
29SEP26 105.00 C 5.38 5.38 4.90 5.12 -1.64 44 273 1,788 +12
29SEP26 107.50 C 4.60 4.66 4.46 4.40 -1.46 44 679 1,656 +446
29SEP26 110.00 C 4.00 4.07 3.73 3.77 -1.29 44 1,485 6,042 +987
29SEP26 112.50 C 3.58 3.58 3.31 3.22 -1.13 44 648 888 +260
29SEP26 115.00 C 3.09 3.13 2.84 2.74 -0.99 43 428 2,071 +326
29SEP26 117.50 C 2.57 2.70 2.52 2.32 -0.87 43 15 804 -4
29SEP26 120.00 C 2.30 2.38 2.17 1.96 -0.76 43 339 4,522 +16
29SEP26 122.50 C 2.01 2.03 1.96 1.66 -0.65 43 89 4,849 -81
29SEP26 125.00 C 1.75 1.75 1.62 1.39 -0.56 43 201 5,775 -20
29SEP26 127.50 C 1.48 1.49 1.48 1.17 -0.48 43 90 3,175 -90
29SEP26 130.00 C 1.34 1.39 1.26 0.98 -0.41 43 555 12,148 +305
29SEP26 132.50 C 1.16 1.22 1.16 0.82 -0.34 43 4 1,534 +1
29SEP26 135.00 C 1.03 1.06 1.02 0.68 -0.30 43 214 6,511 -157
29SEP26 137.50 C 0.94 0.96 0.94 0.57 -0.25 43 38 4,471 +30
29SEP26 140.00 C 0.83 0.89 0.83 0.47 -0.21 43 252 18,295 +3
29SEP26 142.50 C 0.00 0.00 0.00 0.39 -0.18 43 0 3,658 0
29SEP26 145.00 C 0.70 0.70 0.68 0.32 -0.15 43 3 13,720 +2
29SEP26 147.50 C 0.60 0.61 0.59 0.27 -0.12 43 69 3,524 -2
29SEP26 150.00 C 0.59 0.59 0.56 0.22 -0.10 43 31 8,615 0
29SEP26 152.50 C 0.50 0.51 0.50 0.18 -0.09 43 135 2,548 -135
29SEP26 155.00 C 0.49 0.49 0.49 0.15 -0.07 43 22 8,844 0
29SEP26 157.50 C 0.00 0.00 0.00 0.12 -0.06 43 0 3,234 0
29SEP26 160.00 C 0.00 0.00 0.00 0.10 -0.05 43 0 9,554 0
29SEP26 162.50 C 0.00 0.00 0.00 0.08 -0.04 43 0 2,848 0
29SEP26 165.00 C 0.00 0.00 0.00 0.07 -0.03 43 0 6,107 0
29SEP26 167.50 C 0.34 0.34 0.34 0.06 -0.02 43 2 6,352 0
29SEP26 170.00 C 0.30 0.31 0.30 0.05 -0.02 44 6 6,034 0
29SEP26 172.50 C 0.00 0.00 0.00 0.04 -0.02 43 0 7,101 0
29SEP26 175.00 C 0.28 0.28 0.28 0.03 -0.02 43 25 11,989 0
29SEP26 177.50 C 0.00 0.00 0.00 0.02 -0.02 42 0 6,221 0
29SEP26 180.00 C 0.29 0.29 0.29 0.01 -0.02 40 1 5,380 0
29SEP26 182.50 C 0.00 0.00 0.00 0.01 -0.01 41 0 659 0
29SEP26 185.00 C 0.00 0.00 0.00 0.01 0.00 42 0 1,986 0
29SEP26 187.50 C 0.00 0.00 0.00 0.01 0.00 43 0 638 0
29SEP26 190.00 C 0.20 0.20 0.20 0.01 0.00 43 1 902 -1
29SEP26 192.50 C 0.00 0.00 0.00 0.01 0.00 44 0 298 0
29SEP26 195.00 C 0.00 0.00 0.00 0.01 0.00 45 0 461 0
29SEP26 197.50 C 0.00 0.00 0.00 0.01 0.00 46 0 683 0
29SEP26 200.00 C 0.15 0.15 0.12 0.01 0.00 46 25 7,471 -20
29SEP26 205.00 C 0.00 0.00 0.00 0.01 0.00 48 0 454 0
29SEP26 210.00 C 0.00 0.00 0.00 0.01 0.00 49 0 593 0
29SEP26 215.00 C 0.00 0.00 0.00 0.01 0.00 50 0 636 0
29SEP26 220.00 C 0.00 0.00 0.00 0.01 0.00 52 0 4,331 0
29SEP26 225.00 C 0.00 0.00 0.00 0.01 0.00 53 0 1,019 0
29SEP26 230.00 C 0.12 0.12 0.12 0.01 0.00 54 20 518 0
29SEP26 235.00 C 0.00 0.00 0.00 0.01 0.00 55 0 1,118 0
29SEP26 240.00 C 0.00 0.00 0.00 0.01 0.00 57 0 2,649 0
29SEP26 245.00 C 0.00 0.00 0.00 0.01 0.00 58 0 236 0
29SEP26 250.00 C 0.10 0.10 0.10 0.01 0.00 59 10 345 0
29SEP26 255.00 C 0.00 0.00 0.00 0.01 0.00 60 0 31 0
29SEP26 260.00 C 0.00 0.00 0.00 0.01 0.00 61 0 121 0
29SEP26 265.00 C 0.00 0.00 0.00 0.01 0.00 62 0 320 0
29SEP26 270.00 C 0.00 0.00 0.00 0.01 0.00 63 0 303 0
29SEP26 275.00 C 0.00 0.00 0.00 0.01 0.00 64 0 218 0
29SEP26 280.00 C 0.00 0.00 0.00 0.01 0.00 65 0 284 0
29SEP26 285.00 C 0.00 0.00 0.00 0.01 0.00 66 0 355 0
29SEP26 290.00 C 0.00 0.00 0.00 0.01 0.00 67 0 644 0
29SEP26 295.00 C 0.00 0.00 0.00 0.01 0.00 68 0 92 0
29SEP26 300.00 C 0.00 0.00 0.00 0.01 0.00 69 0 411 0
30DEC26 60.00 C 0.00 0.00 0.00 37.05 -4.65 50 0 6,200 0
30DEC26 62.50 C 0.00 0.00 0.00 34.74 -4.65 48 2,300 2,300 +2,300
30DEC26 65.00 C 0.00 0.00 0.00 32.55 -4.57 47 2,300 2,390 +2,300
30DEC26 67.50 C 0.00 0.00 0.00 30.48 -4.40 47 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 28.39 -4.27 46 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 26.33 -4.19 45 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 24.40 -4.04 44 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 22.54 -3.91 44 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 20.82 -3.72 44 0 1,094 0
30DEC26 82.50 C 0.00 0.00 0.00 19.11 -3.60 43 0 32 0
30DEC26 85.00 C 0.00 0.00 0.00 17.85 -3.13 44 0 4,097 0
30DEC26 87.50 C 0.00 0.00 0.00 15.89 -3.45 42 0 82 0
30DEC26 90.00 C 0.00 0.00 0.00 14.54 -2.73 42 0 538 0
30DEC26 92.50 C 0.00 0.00 0.00 13.68 -2.17 43 0 317 0
30DEC26 95.00 C 12.75 12.75 11.90 12.29 -2.24 43 206 217 +206
30DEC26 97.50 C 11.18 11.68 11.00 11.08 -2.21 42 151 224 +131
30DEC26 100.00 C 10.17 10.58 9.88 10.12 -2.37 42 189 788 +136
30DEC26 102.50 C 9.51 9.63 9.43 9.24 -2.15 42 99 868 +36
30DEC26 105.00 C 8.70 8.87 8.31 8.44 -1.92 43 634 1,843 +598
30DEC26 107.50 C 8.10 8.10 7.72 7.67 -1.75 43 154 1,366 +107
30DEC26 110.00 C 7.23 7.28 6.91 6.93 -1.61 43 1,522 1,890 +245
30DEC26 112.50 C 6.59 6.59 6.22 6.25 -1.49 43 110 477 +109
30DEC26 115.00 C 5.98 5.98 5.71 5.64 -1.36 43 194 1,361 +39
30DEC26 117.50 C 5.25 5.62 5.22 5.08 -1.25 43 305 1,618 +136
30DEC26 120.00 C 5.11 5.11 4.75 4.56 -1.15 42 727 13,064 +647
30DEC26 122.50 C 0.00 0.00 0.00 4.10 -1.05 42 0 871 0
30DEC26 125.00 C 4.51 4.51 4.00 3.68 -0.96 42 290 1,826 +257
30DEC26 127.50 C 3.75 3.85 3.62 3.30 -0.87 42 2,311 4,945 +2,197
30DEC26 130.00 C 3.49 3.59 3.30 2.96 -0.79 42 2,573 14,699 +2,302
30DEC26 132.50 C 3.10 3.30 3.10 2.65 -0.72 42 7 5,589 +1
30DEC26 135.00 C 2.92 2.96 2.79 2.37 -0.66 42 131 3,397 -110
30DEC26 137.50 C 2.65 2.77 2.64 2.12 -0.59 42 1,010 2,300 +856
30DEC26 140.00 C 2.40 2.50 2.40 1.90 -0.53 42 105 6,193 -57
30DEC26 142.50 C 2.31 2.31 2.31 1.69 -0.49 42 1 1,390 0
30DEC26 145.00 C 2.07 2.07 2.07 1.51 -0.44 42 1 8,602 0
30DEC26 147.50 C 1.82 1.94 1.82 1.35 -0.39 42 101 2,011 -39
30DEC26 150.00 C 1.70 1.87 1.70 1.20 -0.36 42 797 7,855 -355
30DEC26 152.50 C 1.61 1.61 1.60 1.07 -0.32 42 3 596 +2
30DEC26 155.00 C 1.50 1.50 1.43 0.96 -0.28 42 67 3,232 0
30DEC26 157.50 C 1.31 1.41 1.31 0.85 -0.26 42 357 364 -294
30DEC26 160.00 C 1.45 1.45 1.22 0.76 -0.23 42 38 4,893 +24
30DEC26 162.50 C 1.29 1.29 1.29 0.68 -0.20 42 100 611 +100
30DEC26 165.00 C 1.07 1.17 1.07 0.60 -0.19 42 282 9,805 -272
30DEC26 167.50 C 0.00 0.00 0.00 0.54 -0.16 42 0 3,416 0
30DEC26 170.00 C 0.92 0.98 0.92 0.48 -0.15 42 67 21,414 +4
30DEC26 172.50 C 0.00 0.00 0.00 0.42 -0.14 42 0 1,797 0
30DEC26 175.00 C 0.85 0.85 0.83 0.38 -0.12 42 17 965 +13
30DEC26 177.50 C 0.81 0.81 0.81 0.34 -0.10 42 6 856 -6
30DEC26 180.00 C 0.75 0.75 0.74 0.30 -0.09 42 14 4,408 +12
30DEC26 182.50 C 0.00 0.00 0.00 0.27 -0.08 42 0 964 0
30DEC26 185.00 C 0.69 0.69 0.69 0.24 -0.07 42 3 598 0
30DEC26 187.50 C 0.00 0.00 0.00 0.21 -0.07 42 0 210 0
30DEC26 190.00 C 0.63 0.63 0.60 0.19 -0.06 42 201 828 0
30DEC26 192.50 C 0.00 0.00 0.00 0.17 -0.05 42 0 347 0
30DEC26 195.00 C 0.55 0.55 0.55 0.15 -0.05 42 10 1,631 -10
30DEC26 197.50 C 0.00 0.00 0.00 0.13 -0.04 42 0 487 0
30DEC26 200.00 C 0.48 0.50 0.48 0.12 -0.04 42 8 742 -2
30DEC26 205.00 C 0.00 0.00 0.00 0.09 -0.03 42 0 1,804 0
30DEC26 210.00 C 0.00 0.00 0.00 0.08 -0.02 43 0 330 0
30DEC26 215.00 C 0.34 0.34 0.34 0.06 -0.02 42 5 389 0
30DEC26 220.00 C 0.00 0.00 0.00 0.05 -0.01 42 0 210 0
30DEC26 225.00 C 0.36 0.36 0.36 0.04 -0.01 42 1 338 0
30DEC26 230.00 C 0.00 0.00 0.00 0.03 -0.01 42 0 340 0
30DEC26 235.00 C 0.00 0.00 0.00 0.02 -0.01 42 0 204 0
30DEC26 240.00 C 0.00 0.00 0.00 0.01 -0.01 40 0 297 0
30DEC26 245.00 C 0.00 0.00 0.00 0.01 0.00 41 0 90 0
30DEC26 250.00 C 0.21 0.24 0.21 0.01 0.00 42 85 345 +65
30DEC26 255.00 C 0.00 0.00 0.00 0.01 0.00 42 0 125 0
30DEC26 260.00 C 0.00 0.00 0.00 0.01 0.00 43 0 144 0
30DEC26 265.00 C 0.00 0.00 0.00 0.01 0.00 44 0 231 0
30DEC26 270.00 C 0.00 0.00 0.00 0.01 0.00 45 0 186 0
30DEC26 275.00 C 0.00 0.00 0.00 0.01 0.00 45 0 455 0
30DEC26 280.00 C 0.00 0.00 0.00 0.01 0.00 46 0 170 0
30DEC26 285.00 C 0.00 0.00 0.00 0.01 0.00 47 0 197 0
30DEC26 290.00 C 0.00 0.00 0.00 0.01 0.00 47 0 120 0
30DEC26 295.00 C 0.00 0.00 0.00 0.01 0.00 48 0 154 0
30DEC26 300.00 C 0.19 0.19 0.16 0.01 0.00 49 42 2,165 +2
30MAR27 60.00 C 0.00 0.00 0.00 38.22 -4.57 48 0 1,202 0
30MAR27 62.50 C 0.00 0.00 0.00 36.18 -4.37 47 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 34.11 -4.26 46 0 4 0
30MAR27 67.50 C 0.00 0.00 0.00 32.09 -4.15 46 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 30.09 -4.09 45 0 1 0
30MAR27 72.50 C 0.00 0.00 0.00 28.25 -3.94 44 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 26.40 -3.87 44 0 1 0
30MAR27 77.50 C 0.00 0.00 0.00 24.67 -3.76 43 0 0 0
30MAR27 80.00 C 22.60 22.60 22.60 23.03 -3.63 43 1 6 +1
30MAR27 82.50 C 0.00 0.00 0.00 21.44 -3.53 43 0 1 0
30MAR27 85.00 C 0.00 0.00 0.00 19.97 -3.39 42 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 18.52 -3.31 42 0 41 0
30MAR27 90.00 C 18.00 18.00 17.00 17.26 -3.11 42 5 54 0
30MAR27 92.50 C 0.00 0.00 0.00 16.02 -2.98 42 0 291 0
30MAR27 95.00 C 17.22 17.22 14.75 14.82 -2.87 42 99 153 +90
30MAR27 97.50 C 14.30 14.30 14.30 13.83 -2.63 42 1 164 0
30MAR27 100.00 C 12.68 12.68 12.58 12.83 -2.47 42 5 2,624 0
30MAR27 102.50 C 12.30 12.34 12.10 11.95 -2.26 42 88 407 +30
30MAR27 105.00 C 11.44 11.44 11.12 11.01 -2.18 42 220 453 +220
30MAR27 107.50 C 10.61 10.61 9.96 10.25 -1.98 42 129 365 +109
30MAR27 110.00 C 10.00 10.00 9.25 9.47 -1.87 42 37 403 +3
30MAR27 112.50 C 9.08 9.08 8.59 8.74 -1.76 42 71 386 +30
30MAR27 115.00 C 8.46 8.47 8.18 8.06 -1.66 42 46 578 -28
30MAR27 117.50 C 8.05 8.05 7.42 7.43 -1.56 42 54 137 +6
30MAR27 120.00 C 7.30 7.33 6.90 6.85 -1.46 42 73 6,923 -23
30MAR27 122.50 C 6.73 6.79 6.73 6.31 -1.37 42 16 462 -16
30MAR27 125.00 C 6.23 6.23 6.10 5.81 -1.28 42 6 2,781 +6
30MAR27 127.50 C 0.00 0.00 0.00 5.35 -1.19 42 0 3,269 0
30MAR27 130.00 C 5.50 5.61 5.31 4.92 -1.12 42 19 6,132 +2
30MAR27 132.50 C 0.00 0.00 0.00 4.53 -1.04 42 0 985 0
30MAR27 135.00 C 0.00 0.00 0.00 4.16 -0.97 42 0 992 0
30MAR27 137.50 C 4.49 4.58 4.49 3.83 -0.90 42 134 255 -126
30MAR27 140.00 C 4.15 4.19 4.00 3.52 -0.84 42 161 2,725 +7
30MAR27 142.50 C 0.00 0.00 0.00 3.23 -0.79 42 0 481 0
30MAR27 145.00 C 3.53 3.53 3.53 2.97 -0.73 42 65 396 +65
30MAR27 147.50 C 3.44 3.44 3.36 2.73 -0.68 42 130 290 -28
30MAR27 150.00 C 3.09 3.12 3.09 2.50 -0.64 42 67 835 -2
30MAR27 152.50 C 0.00 0.00 0.00 2.30 -0.59 42 0 279 0
30MAR27 155.00 C 2.71 2.79 2.71 2.11 -0.55 42 76 2,800 +65
30MAR27 157.50 C 2.58 2.58 2.58 1.94 -0.50 42 2 458 +2
30MAR27 160.00 C 2.53 2.53 2.42 1.78 -0.47 42 21 1,637 -5
30MAR27 162.50 C 0.00 0.00 0.00 1.63 -0.44 42 0 858 0
30MAR27 165.00 C 2.27 2.27 2.20 1.50 -0.40 42 130 1,912 -67
30MAR27 167.50 C 0.00 0.00 0.00 1.38 -0.37 42 0 2,305 0
30MAR27 170.00 C 1.78 1.88 1.78 1.26 -0.35 42 12 313 0
30MAR27 172.50 C 0.00 0.00 0.00 1.16 -0.32 42 0 133 0
30MAR27 175.00 C 0.00 0.00 0.00 1.06 -0.30 42 0 214 0
30MAR27 177.50 C 1.60 1.60 1.60 0.98 -0.27 42 30 374 0
30MAR27 180.00 C 1.55 1.55 1.55 0.90 -0.25 42 1 138 -1
30MAR27 182.50 C 1.41 1.41 1.41 0.82 -0.24 42 30 114 +10
30MAR27 185.00 C 1.34 1.34 1.34 0.76 -0.21 42 30 166 0
30MAR27 187.50 C 1.26 1.26 1.26 0.69 -0.20 42 30 263 0
30MAR27 190.00 C 1.24 1.24 1.24 0.64 -0.18 42 35 251 +30
30MAR27 192.50 C 1.15 1.17 1.15 0.59 -0.17 42 35 517 +31
30MAR27 195.00 C 1.15 1.15 1.05 0.54 -0.16 42 98 1,492 +95
29JUN27 77.50 C 26.50 26.50 26.50 26.46 -3.47 44 2 2 +2
29JUN27 80.00 C 24.91 24.91 24.91 24.87 -3.42 44 8 8 +8
29JUN27 82.50 C 0.00 0.00 0.00 23.40 -3.26 43 0 6 0
29JUN27 85.00 C 0.00 0.00 0.00 21.96 -3.19 43 0 31 0
29JUN27 87.50 C 21.00 21.00 21.00 20.63 -3.08 43 1 1 0
29JUN27 90.00 C 19.60 19.60 19.60 19.39 -2.88 43 4 65 0
29JUN27 92.50 C 0.00 0.00 0.00 18.16 -2.83 43 0 1 0
29JUN27 95.00 C 17.50 17.89 17.14 17.02 -2.74 43 30 100 +17
29JUN27 97.50 C 16.30 16.30 16.30 15.98 -2.54 43 10 139 0
29JUN27 100.00 C 16.00 16.00 15.00 14.95 -2.47 42 345 667 +331
29JUN27 102.50 C 0.00 0.00 0.00 13.95 -2.43 42 0 90 0
29JUN27 105.00 C 0.00 0.00 0.00 13.10 -2.24 42 0 350 0
29JUN27 107.50 C 0.00 0.00 0.00 12.26 -2.11 42 0 474 0
29JUN27 110.00 C 11.98 11.98 11.98 11.41 -2.11 42 901 2,964 +203
29JUN27 112.50 C 11.08 11.08 10.77 10.69 -1.99 42 11 62 +11
29JUN27 115.00 C 10.78 10.78 10.17 10.02 -1.81 42 36 55 0
29JUN27 117.50 C 10.30 10.30 10.16 9.35 -1.75 42 6 26 0
29JUN27 120.00 C 9.30 9.41 8.93 8.68 -1.75 42 881 964 +806
29JUN27 122.50 C 0.00 0.00 0.00 8.14 -1.62 42 0 51 0
29JUN27 125.00 C 0.00 0.00 0.00 7.63 -1.46 42 0 304 0
29JUN27 127.50 C 7.87 7.87 7.87 7.11 -1.41 42 1 254 0
29JUN27 130.00 C 7.50 7.50 7.20 6.60 -1.41 42 783 879 -143
29JUN27 132.50 C 0.00 0.00 0.00 6.17 -1.32 42 0 85 0
29JUN27 135.00 C 6.50 6.70 6.50 5.79 -1.19 42 6 21 +5
29JUN27 137.50 C 6.51 6.51 6.51 5.40 -1.11 42 4 5 -4
29JUN27 140.00 C 0.00 0.00 0.00 5.02 -1.10 42 0 276 0
29JUN27 142.50 C 0.00 0.00 0.00 4.65 -1.09 42 0 158 0
29JUN27 145.00 C 0.00 0.00 0.00 4.37 -0.99 42 0 110 0
29JUN27 147.50 C 0.00 0.00 0.00 4.10 -0.88 42 0 24 0
29JUN27 150.00 C 4.76 4.76 4.60 3.82 -0.84 42 16 337 +10
29JUN27 152.50 C 0.00 0.00 0.00 3.55 -0.83 42 0 156 0
29JUN27 155.00 C 0.00 0.00 0.00 3.28 -0.82 42 0 36 0
29JUN27 157.50 C 0.00 0.00 0.00 3.09 -0.74 42 9 122 0
29JUN27 160.00 C 3.82 3.82 3.82 2.89 -0.67 42 13 579 +5
TOTAL CALL 83,270 984,636 +32,264
26JUN26 77.50 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
26JUN26 80.00 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
26JUN26 82.50 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
26JUN26 85.00 P 0.00 0.00 0.00 0.01 0.00 87 0 105 0
26JUN26 87.50 P 0.03 0.12 0.03 0.01 0.00 67 208 277 +206
26JUN26 90.00 P 0.09 0.32 0.09 0.07 +0.06 64 298 494 +218
26JUN26 92.50 P 0.25 0.80 0.25 0.37 +0.34 63 2,008 1,386 +1,155
26JUN26 95.00 P 0.40 1.87 0.40 1.27 +1.10 64 3,095 1,786 +1,409
26JUN26 97.50 P 1.10 3.80 1.10 2.93 +2.30 65 765 663 -167
26JUN26 100.00 P 2.80 6.27 2.80 5.15 +3.47 73 293 1,929 -92
26JUN26 102.50 P 4.90 7.96 4.90 7.65 +4.27 98 444 1,692 -405
26JUN26 105.00 P 6.66 10.84 6.66 10.20 +4.34 128 673 655 -606
26JUN26 107.50 P 11.45 12.70 11.45 12.59 +4.48 130 683 281 -542
26JUN26 110.00 P 14.44 15.08 14.44 15.15 +4.55 163 3 50 -115
26JUN26 112.50 P 0.00 0.00 0.00 17.61 +4.51 174 0 7 0
26JUN26 115.00 P 20.25 20.25 20.25 20.08 +4.48 183 30 0 -2
26JUN26 117.50 P 0.00 0.00 0.00 22.50 +4.40 0 0 0 0
26JUN26 120.00 P 0.00 0.00 0.00 25.33 +4.73 275 0 30 0
26JUN26 122.50 P 0.00 0.00 0.00 27.58 +4.48 232 0 0 0
26JUN26 125.00 P 0.00 0.00 0.00 30.10 +4.50 255 0 0 0
26JUN26 127.50 P 0.00 0.00 0.00 32.50 +4.40 0 0 0 0
26JUN26 130.00 P 0.00 0.00 0.00 35.00 +4.40 0 0 28 0
26JUN26 132.50 P 0.00 0.00 0.00 37.76 +4.66 347 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 158 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 145 0 12 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 132 0 206 0
29JUN26 67.50 P 0.00 0.00 0.00 0.01 0.00 120 0 33 0
29JUN26 70.00 P 0.00 0.00 0.00 0.01 0.00 108 0 712 0
29JUN26 72.50 P 0.00 0.00 0.00 0.01 0.00 97 0 211 0
29JUN26 75.00 P 0.00 0.00 0.00 0.01 0.00 86 0 410 0
29JUN26 77.50 P 0.00 0.00 0.00 0.01 0.00 75 0 624 0
29JUN26 80.00 P 0.04 0.05 0.03 0.01 0.00 64 89 6,970 -17
29JUN26 82.50 P 0.08 0.08 0.07 0.01 0.00 54 266 3,443 0
29JUN26 85.00 P 0.06 0.17 0.06 0.02 +0.01 47 177 7,787 +39
29JUN26 87.50 P 0.15 0.34 0.15 0.09 +0.08 47 332 3,054 +232
29JUN26 90.00 P 0.23 0.68 0.23 0.31 +0.29 46 937 4,110 +194
29JUN26 92.50 P 0.31 1.32 0.31 0.86 +0.76 47 3,580 2,974 +830
29JUN26 95.00 P 0.76 2.48 0.70 1.87 +1.51 47 3,863 6,545 +308
29JUN26 97.50 P 1.44 4.00 1.44 3.47 +2.53 49 500 6,244 -330
29JUN26 100.00 P 2.90 6.00 2.86 5.50 +3.47 52 407 8,120 -160
29JUN26 102.50 P 6.92 9.03 6.90 7.65 +4.02 50 584 7,615 +383
29JUN26 105.00 P 7.40 11.02 7.40 10.20 +4.34 65 2,115 16,064 -2,022
29JUN26 107.50 P 11.80 13.63 11.80 12.59 +4.48 66 100 5,771 -92
29JUN26 110.00 P 14.50 16.80 14.20 15.15 +4.23 83 704 5,249 -475
29JUN26 112.50 P 17.00 18.17 17.00 18.03 +4.54 120 738 3,612 -5,210
29JUN26 115.00 P 19.00 21.92 19.00 20.20 +4.60 108 2,345 3,758 -5,970
29JUN26 117.50 P 21.80 23.00 21.80 22.80 +4.70 127 194 3,605 -3,034
29JUN26 120.00 P 24.00 27.63 24.00 25.33 +4.38 139 103 7,080 -900
29JUN26 122.50 P 26.40 28.20 26.40 27.70 +4.60 136 18 2,004 0
29JUN26 125.00 P 30.00 30.56 29.50 30.30 +4.70 154 116 6,812 -51
29JUN26 127.50 P 32.35 32.35 32.35 32.56 +4.46 130 6 277 -8
29JUN26 130.00 P 36.23 36.23 35.08 35.18 +4.58 157 167 1,501 -165
29JUN26 132.50 P 38.00 38.00 38.00 38.00 +4.90 198 1 1,075 0
29JUN26 135.00 P 0.00 0.00 0.00 40.07 +4.23 153 0 1,798 0
29JUN26 137.50 P 0.00 0.00 0.00 42.54 +4.44 151 0 277 0
29JUN26 140.00 P 45.50 45.50 45.15 45.50 +4.64 222 12 904 0
29JUN26 142.50 P 48.00 48.00 48.00 48.00 +4.90 229 1 746 -1
29JUN26 145.00 P 50.50 50.50 50.50 50.50 +4.90 237 1 357 +1
29JUN26 147.50 P 53.00 53.00 53.00 53.00 +4.90 244 1 41 +1
29JUN26 150.00 P 55.10 55.50 55.10 55.50 +4.90 252 9 4,460 +1
29JUN26 152.50 P 58.00 58.00 58.00 58.00 +4.90 259 1 1 +1
29JUN26 155.00 P 60.09 60.50 60.09 60.50 +4.90 266 29 242 +1
29JUN26 157.50 P 63.00 63.00 63.00 63.00 +4.90 273 1 18 +1
29JUN26 160.00 P 65.50 65.50 65.50 65.50 +4.90 279 1 798 +1
29JUN26 162.50 P 0.00 0.00 0.00 67.56 +4.46 217 0 157 0
29JUN26 165.00 P 70.00 70.50 70.00 70.50 +4.90 293 3 1,390 +1
29JUN26 167.50 P 0.00 0.00 0.00 72.53 +4.43 214 0 65 0
29JUN26 170.00 P 0.00 0.00 0.00 75.03 +4.43 219 0 117 0
29JUN26 172.50 P 0.00 0.00 0.00 77.56 +4.46 238 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 80.03 +4.43 228 0 89 0
29JUN26 177.50 P 0.00 0.00 0.00 82.53 +4.43 233 0 125 0
29JUN26 180.00 P 0.00 0.00 0.00 85.03 +4.43 238 0 170 0
29JUN26 182.50 P 0.00 0.00 0.00 87.53 +4.43 242 0 60 0
29JUN26 185.00 P 0.00 0.00 0.00 90.03 +4.43 247 0 118 0
29JUN26 187.50 P 0.00 0.00 0.00 92.53 +4.43 251 0 30 0
29JUN26 190.00 P 0.00 0.00 0.00 95.03 +4.43 256 0 500 0
29JUN26 192.50 P 0.00 0.00 0.00 97.53 +4.43 260 0 30 0
29JUN26 195.00 P 0.00 0.00 0.00 100.05 +4.45 274 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 102.53 +4.43 269 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 105.03 +4.43 273 0 0 0
29JUN26 205.00 P 0.00 0.00 0.00 110.05 +4.45 290 0 0 0
29JUN26 210.00 P 0.00 0.00 0.00 115.03 +4.43 288 0 0 0
29JUN26 215.00 P 0.00 0.00 0.00 120.03 +4.43 295 0 0 0
29JUN26 220.00 P 0.00 0.00 0.00 125.02 +4.42 294 0 0 0
29JUN26 225.00 P 0.00 0.00 0.00 130.02 +4.42 301 0 0 0
29JUN26 230.00 P 0.00 0.00 0.00 135.03 +4.43 316 0 0 0
29JUN26 235.00 P 0.00 0.00 0.00 140.01 +4.41 305 0 0 0
29JUN26 240.00 P 0.00 0.00 0.00 145.02 +4.42 322 0 0 0
29JUN26 245.00 P 0.00 0.00 0.00 150.01 +4.41 317 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 155.01 +4.41 324 0 0 0
29JUN26 255.00 P 0.00 0.00 0.00 160.01 +4.41 329 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 165.01 +4.41 335 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 170.01 +4.41 341 0 0 0
29JUN26 270.00 P 0.00 0.00 0.00 175.02 +4.42 359 0 0 0
29JUN26 275.00 P 0.00 0.00 0.00 180.01 +4.41 352 0 0 0
29JUN26 280.00 P 0.00 0.00 0.00 185.00 +4.40 0 0 0 0
29JUN26 285.00 P 0.00 0.00 0.00 190.00 +4.40 0 0 0 0
29JUN26 290.00 P 0.00 0.00 0.00 195.00 +4.40 0 0 0 0
29JUN26 295.00 P 0.00 0.00 0.00 200.00 +4.40 0 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 205.00 +4.40 0 0 0 0
03JUL26 77.50 P 0.09 0.09 0.09 0.01 0.00 53 6 6 +6
03JUL26 80.00 P 0.10 0.16 0.10 0.02 +0.01 49 3 2 -1
03JUL26 82.50 P 0.00 0.00 0.00 0.06 +0.05 48 0 0 0
03JUL26 85.00 P 0.25 0.41 0.25 0.16 +0.14 48 70 67 +55
03JUL26 87.50 P 0.47 0.71 0.44 0.39 +0.34 48 191 105 +99
03JUL26 90.00 P 0.43 1.24 0.43 0.85 +0.69 48 984 663 +586
03JUL26 92.50 P 0.70 2.00 0.70 1.60 +1.19 48 741 359 +204
03JUL26 95.00 P 1.46 3.05 1.46 2.70 +1.82 48 937 461 -228
03JUL26 97.50 P 2.16 4.38 2.16 4.16 +2.55 48 100 357 +57
03JUL26 100.00 P 5.32 6.03 5.28 5.95 +3.20 48 179 283 -43
03JUL26 102.50 P 5.50 8.02 5.50 8.06 +3.80 50 159 276 +90
03JUL26 105.00 P 10.50 10.50 10.50 10.21 +4.13 47 20 88 +20
03JUL26 107.50 P 0.00 0.00 0.00 12.59 +4.18 48 0 6 0
03JUL26 110.00 P 14.60 14.60 14.60 15.15 +4.23 60 1 5 -1
03JUL26 112.50 P 0.00 0.00 0.00 18.03 +4.54 86 0 64 0
03JUL26 115.00 P 20.00 20.00 20.00 20.20 +4.60 77 20 21 +20
03JUL26 117.50 P 21.50 21.50 21.50 22.80 +4.70 91 1 0 -1
03JUL26 120.00 P 25.12 25.12 25.12 25.33 +4.38 99 30 34 +30
03JUL26 122.50 P 0.00 0.00 0.00 27.70 +4.60 97 0 0 0
03JUL26 125.00 P 0.00 0.00 0.00 30.30 +4.70 110 0 0 0
03JUL26 127.50 P 0.00 0.00 0.00 32.69 +4.59 109 0 0 0
30JUL26 60.00 P 0.06 0.06 0.05 0.01 0.00 53 100 135 -15
30JUL26 62.50 P 0.00 0.00 0.00 0.01 0.00 49 0 163 0
30JUL26 65.00 P 0.00 0.00 0.00 0.01 0.00 45 0 1,026 0
30JUL26 67.50 P 0.10 0.16 0.10 0.02 +0.01 44 201 896 +1
30JUL26 70.00 P 0.19 0.25 0.19 0.05 +0.04 44 753 953 -185
30JUL26 72.50 P 0.29 0.35 0.28 0.09 +0.07 43 583 569 +507
30JUL26 75.00 P 0.33 0.47 0.33 0.18 +0.13 43 311 710 +177
30JUL26 77.50 P 0.39 0.69 0.39 0.33 +0.24 43 330 849 +77
30JUL26 80.00 P 0.57 0.95 0.57 0.56 +0.38 43 434 750 -68
30JUL26 82.50 P 0.76 1.28 0.76 0.90 +0.57 43 763 565 -113
30JUL26 85.00 P 1.00 1.76 1.00 1.38 +0.81 44 1,712 3,061 +950
30JUL26 87.50 P 1.37 2.40 1.37 2.03 +1.11 44 788 1,447 +347
30JUL26 90.00 P 1.82 3.25 1.82 2.86 +1.44 44 1,760 3,687 -89
30JUL26 92.50 P 2.44 4.32 2.44 3.83 +1.81 44 2,599 3,424 +504
30JUL26 95.00 P 3.63 5.50 3.63 5.03 +2.24 44 2,365 5,552 +1,755
30JUL26 97.50 P 4.83 7.00 4.83 6.41 +2.59 43 282 2,651 +53
30JUL26 100.00 P 6.10 8.55 6.10 7.96 +2.96 43 688 7,479 -22
30JUL26 102.50 P 9.83 10.20 9.67 9.80 +3.40 44 189 2,511 -136
30JUL26 105.00 P 10.70 12.40 10.70 11.94 +3.84 46 14 7,070 -2
30JUL26 107.50 P 12.13 14.45 12.13 14.03 +4.31 48 28 2,994 +7
30JUL26 110.00 P 13.40 16.72 13.40 16.01 +4.32 46 131 6,342 -27
30JUL26 112.50 P 17.60 18.68 17.60 18.46 +4.56 50 22 3,595 +13
30JUL26 115.00 P 19.93 22.17 19.93 20.50 +4.70 47 580 8,401 -159
30JUL26 117.50 P 22.80 22.80 22.80 23.37 +4.97 57 8 6,832 -8
30JUL26 120.00 P 24.20 25.65 24.20 25.33 +4.38 50 608 9,923 +5
30JUL26 122.50 P 27.80 28.52 27.80 27.70 +4.49 50 93 3,435 0
30JUL26 125.00 P 29.30 29.85 29.30 30.91 +5.26 69 17 10,645 -5
30JUL26 127.50 P 32.40 32.40 32.30 32.75 +4.64 58 290 6,548 -90
30JUL26 130.00 P 33.10 35.60 33.10 35.25 +4.65 61 45 7,631 -39
30JUL26 132.50 P 37.00 37.00 37.00 38.00 +4.90 70 2 3,232 0
30JUL26 135.00 P 0.00 0.00 0.00 40.07 +4.23 59 0 5,130 0
30JUL26 137.50 P 0.00 0.00 0.00 42.69 +4.59 67 0 1,681 0
30JUL26 140.00 P 45.23 45.23 45.23 45.50 +4.64 79 4 397 -4
30JUL26 142.50 P 0.00 0.00 0.00 48.00 +4.90 82 0 108 0
30JUL26 145.00 P 0.00 0.00 0.00 50.50 +4.90 85 0 136 0
30JUL26 147.50 P 0.00 0.00 0.00 53.00 +4.90 88 0 9 0
30JUL26 150.00 P 0.00 0.00 0.00 55.50 +4.90 90 0 180 0
30JUL26 152.50 P 56.81 57.95 56.81 58.00 +4.90 93 709 56 0
30JUL26 155.00 P 0.00 0.00 0.00 60.50 +4.90 95 0 0 0
30JUL26 157.50 P 62.66 62.77 62.00 63.00 +4.90 97 641 960 0
30JUL26 160.00 P 0.00 0.00 0.00 65.50 +4.90 100 0 0 0
30JUL26 162.50 P 0.00 0.00 0.00 67.68 +4.58 90 0 0 0
30JUL26 165.00 P 0.00 0.00 0.00 70.50 +4.90 104 0 0 0
30JUL26 167.50 P 0.00 0.00 0.00 72.67 +4.57 94 0 0 0
30JUL26 170.00 P 0.00 0.00 0.00 75.18 +4.58 97 0 0 0
30JUL26 172.50 P 0.00 0.00 0.00 77.68 +4.58 99 0 0 0
30JUL26 175.00 P 0.00 0.00 0.00 80.18 +4.58 101 0 0 0
30JUL26 177.50 P 0.00 0.00 0.00 82.68 +4.58 103 0 0 0
30JUL26 180.00 P 0.00 0.00 0.00 85.19 +4.59 105 0 0 0
30JUL26 182.50 P 0.00 0.00 0.00 87.75 +4.65 110 0 0 0
30JUL26 185.00 P 0.00 0.00 0.00 90.25 +4.65 111 0 0 0
30JUL26 187.50 P 0.00 0.00 0.00 92.67 +4.57 110 0 0 0
30JUL26 190.00 P 0.00 0.00 0.00 95.25 +4.65 115 0 0 0
30JUL26 192.50 P 0.00 0.00 0.00 97.67 +4.57 113 0 0 0
30JUL26 195.00 P 0.00 0.00 0.00 100.17 +4.57 115 0 0 0
30JUL26 197.50 P 0.00 0.00 0.00 102.67 +4.57 117 0 0 0
30JUL26 200.00 P 0.00 0.00 0.00 105.17 +4.57 118 0 0 0
30JUL26 205.00 P 0.00 0.00 0.00 110.17 +4.57 121 0 0 0
30JUL26 210.00 P 0.00 0.00 0.00 115.17 +4.57 124 0 0 0
28AUG26 60.00 P 0.23 0.25 0.23 0.03 +0.02 44 39 60 +30
28AUG26 62.50 P 0.28 0.32 0.28 0.06 +0.04 45 5 31 -4
28AUG26 65.00 P 0.40 0.40 0.40 0.11 +0.07 45 8 144 -2
28AUG26 67.50 P 0.00 0.00 0.00 0.18 +0.11 44 0 201 0
28AUG26 70.00 P 0.65 0.65 0.60 0.31 +0.18 44 58 583 +56
28AUG26 72.50 P 0.00 0.00 0.00 0.49 +0.27 44 0 200 0
28AUG26 75.00 P 0.70 1.17 0.70 0.74 +0.38 44 617 464 +228
28AUG26 77.50 P 1.40 1.45 1.31 1.09 +0.54 44 717 492 +198
28AUG26 80.00 P 1.86 1.86 1.68 1.54 +0.71 44 580 726 +417
28AUG26 82.50 P 2.35 2.37 2.10 2.10 +0.90 45 40 1,782 +24
28AUG26 85.00 P 2.40 3.11 2.40 2.78 +1.10 45 304 3,342 +23
28AUG26 87.50 P 3.09 3.90 3.09 3.64 +1.42 45 333 1,954 -96
28AUG26 90.00 P 3.85 4.85 3.85 4.50 +1.66 44 388 935 +34
28AUG26 92.50 P 5.08 6.05 5.05 5.60 +1.97 44 295 1,378 +5
28AUG26 95.00 P 5.00 7.37 5.00 6.82 +2.22 44 556 2,209 +32
28AUG26 97.50 P 7.43 8.45 7.43 8.27 +2.56 44 335 1,611 -29
28AUG26 100.00 P 9.30 9.96 9.30 9.80 +2.87 44 133 9,659 -6
28AUG26 102.50 P 10.10 12.00 10.10 11.47 +3.16 45 33 3,146 -20
28AUG26 105.00 P 12.65 13.80 12.65 13.37 +3.53 45 15 2,974 -3
28AUG26 107.50 P 15.31 15.31 15.20 15.05 +3.61 44 51 3,182 -10
28AUG26 110.00 P 16.00 17.37 15.06 17.00 +3.58 44 124 4,643 -2
28AUG26 112.50 P 19.00 19.50 19.00 19.50 +4.01 48 5 2,812 -5
28AUG26 115.00 P 20.00 21.00 20.00 21.62 +4.16 48 2 3,100 +2
28AUG26 117.50 P 23.50 24.41 23.50 23.80 +4.41 48 1,004 5,178 -703
28AUG26 120.00 P 24.70 26.02 24.70 26.05 +5.00 49 5 3,582 -1
28AUG26 122.50 P 28.55 28.55 28.55 28.36 +4.63 49 2 3,350 +2
28AUG26 125.00 P 30.30 31.59 30.30 31.23 +5.27 56 109 5,016 +6
28AUG26 127.50 P 0.00 0.00 0.00 33.06 +4.78 51 0 3,539 0
28AUG26 130.00 P 36.10 36.10 35.42 35.30 +4.43 48 2 5,418 +2
28AUG26 132.50 P 0.00 0.00 0.00 38.00 +4.74 54 0 1,670 0
28AUG26 135.00 P 0.00 0.00 0.00 40.17 +4.33 50 0 1,341 0
28AUG26 137.50 P 0.00 0.00 0.00 42.78 +4.64 55 0 309 0
28AUG26 140.00 P 45.55 45.55 45.19 45.50 +4.64 61 69 1,030 +64
28AUG26 142.50 P 47.65 47.65 47.65 48.00 +4.90 63 10 322 0
28AUG26 145.00 P 50.92 50.92 50.92 50.50 +4.90 65 8 165 +8
28AUG26 147.50 P 0.00 0.00 0.00 53.00 +4.90 67 0 5 0
28AUG26 150.00 P 0.00 0.00 0.00 55.50 +4.90 69 0 51 0
28AUG26 152.50 P 0.00 0.00 0.00 58.00 +4.90 71 0 19 0
28AUG26 155.00 P 0.00 0.00 0.00 60.50 +4.90 73 0 1,564 0
28AUG26 157.50 P 0.00 0.00 0.00 63.00 +4.90 75 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 65.50 +4.90 77 0 11 0
28AUG26 162.50 P 0.00 0.00 0.00 67.69 +4.59 71 0 0 0
28AUG26 165.00 P 0.00 0.00 0.00 70.50 +4.90 80 0 0 0
28AUG26 167.50 P 0.00 0.00 0.00 72.69 +4.59 74 0 0 0
28AUG26 170.00 P 0.00 0.00 0.00 75.19 +4.59 76 0 0 0
28AUG26 172.50 P 0.00 0.00 0.00 77.70 +4.60 78 0 0 0
28AUG26 175.00 P 0.00 0.00 0.00 80.19 +4.59 79 0 0 0
28AUG26 177.50 P 0.00 0.00 0.00 82.68 +4.58 80 0 0 0
28AUG26 180.00 P 0.00 0.00 0.00 85.19 +4.59 82 0 0 0
28AUG26 182.50 P 0.00 0.00 0.00 87.75 +4.65 85 0 0 0
28AUG26 185.00 P 0.00 0.00 0.00 90.25 +4.65 87 0 0 0
28AUG26 187.50 P 0.00 0.00 0.00 92.67 +4.57 85 0 0 0
28AUG26 190.00 P 0.00 0.00 0.00 95.25 +4.65 89 0 0 0
28AUG26 192.50 P 0.00 0.00 0.00 97.67 +4.57 88 0 0 0
28AUG26 195.00 P 0.00 0.00 0.00 100.17 +4.57 89 0 0 0
28AUG26 197.50 P 0.00 0.00 0.00 102.68 +4.58 91 0 0 0
28AUG26 200.00 P 0.00 0.00 0.00 105.19 +4.59 93 0 0 0
29SEP26 60.00 P 0.44 0.49 0.44 0.11 +0.06 43 51 3,871 -4
29SEP26 62.50 P 0.60 0.60 0.60 0.19 +0.10 43 2 285 -2
29SEP26 65.00 P 0.70 0.70 0.70 0.30 +0.15 43 65 759 +65
29SEP26 67.50 P 0.00 0.00 0.00 0.46 +0.22 43 0 350 0
29SEP26 70.00 P 1.12 1.12 1.12 0.67 +0.30 43 68 325 +3
29SEP26 72.50 P 1.28 1.40 1.28 0.96 +0.40 43 590 679 +449
29SEP26 75.00 P 1.55 1.64 1.55 1.34 +0.53 43 140 2,183 +10
29SEP26 77.50 P 2.08 2.08 2.01 1.81 +0.69 43 33 326 +30
29SEP26 80.00 P 2.52 2.77 2.50 2.37 +0.85 43 412 1,221 +120
29SEP26 82.50 P 3.24 3.24 3.12 3.06 +1.02 44 43 1,675 -1
29SEP26 85.00 P 3.25 4.13 3.25 3.84 +1.26 43 223 6,535 +53
29SEP26 87.50 P 4.15 5.02 4.15 4.68 +1.48 43 139 2,206 +4
29SEP26 90.00 P 5.00 6.05 5.00 5.70 +1.74 43 220 1,833 +49
29SEP26 92.50 P 5.89 7.14 5.89 6.82 +1.95 43 844 3,635 -58
29SEP26 95.00 P 7.00 8.58 7.00 8.06 +2.19 43 980 20,779 +181
29SEP26 97.50 P 8.60 9.80 8.60 9.49 +2.45 43 137 5,940 +39
29SEP26 100.00 P 9.55 11.45 9.55 11.12 +2.84 44 147 12,659 -5
29SEP26 102.50 P 12.82 12.82 12.81 12.67 +3.01 43 20 6,865 -10
29SEP26 105.00 P 14.00 14.50 14.00 14.43 +3.29 44 3 7,751 0
29SEP26 107.50 P 15.19 16.73 15.19 16.18 +3.40 43 47 3,719 -14
29SEP26 110.00 P 17.16 18.87 17.16 18.22 +3.59 44 122 9,150 -34
29SEP26 112.50 P 19.17 19.53 19.17 20.24 +3.76 45 7 6,631 0
29SEP26 115.00 P 20.00 22.41 20.00 22.32 +4.33 45 14 20,354 -1
29SEP26 117.50 P 24.45 24.45 24.45 24.45 +4.01 45 3 5,114 0
29SEP26 120.00 P 23.50 27.30 23.50 26.70 +4.81 46 64 17,240 +48
29SEP26 122.50 P 27.60 28.95 27.60 28.88 +4.21 46 3 4,212 -2
29SEP26 125.00 P 31.00 31.14 31.00 31.23 +4.15 47 5 9,809 -2
29SEP26 127.50 P 34.04 34.04 33.40 33.40 +4.45 47 2 9,531 0
29SEP26 130.00 P 34.00 36.57 34.00 36.30 +4.96 52 15 27,303 -7
29SEP26 132.50 P 38.10 38.11 38.10 38.11 +4.55 47 3 4,706 +2
29SEP26 135.00 P 39.50 41.03 39.50 41.03 +5.19 54 101 12,682 -41
29SEP26 137.50 P 42.18 43.43 42.18 43.43 +5.06 55 2 2,411 +2
29SEP26 140.00 P 42.00 46.40 42.00 45.50 +4.05 52 35 10,856 -21
29SEP26 142.50 P 48.27 48.27 48.27 48.27 +5.07 57 1 2,670 0
29SEP26 145.00 P 0.00 0.00 0.00 50.50 +4.85 55 0 8,971 0
29SEP26 147.50 P 52.27 52.27 52.27 54.08 +5.96 69 1 2,283 0
29SEP26 150.00 P 55.00 55.05 55.00 55.50 +4.90 59 136 9,646 -136
29SEP26 152.50 P 59.00 59.00 58.00 58.00 +4.90 60 21 2,543 0
29SEP26 155.00 P 59.88 61.30 59.88 60.50 +4.90 62 11 6,362 -3
29SEP26 157.50 P 0.00 0.00 0.00 63.00 +4.90 63 0 1,447 0
29SEP26 160.00 P 64.25 65.22 64.25 65.50 +4.90 65 36 6,360 0
29SEP26 162.50 P 0.00 0.00 0.00 67.77 +4.67 62 0 381 -180
29SEP26 165.00 P 70.02 70.90 70.02 70.50 +4.90 68 12 154 -1,324
29SEP26 167.50 P 0.00 0.00 0.00 72.76 +4.66 65 0 66 0
29SEP26 170.00 P 0.00 0.00 0.00 75.27 +4.67 66 0 92 0
29SEP26 172.50 P 0.00 0.00 0.00 77.76 +4.66 67 0 30 0
29SEP26 175.00 P 0.00 0.00 0.00 80.19 +4.59 67 0 60 0
29SEP26 177.50 P 0.00 0.00 0.00 82.77 +4.67 70 0 30 0
29SEP26 180.00 P 0.00 0.00 0.00 85.27 +4.67 72 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 87.76 +4.66 73 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 90.25 +4.65 74 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 92.75 +4.65 75 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 95.25 +4.65 76 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 97.75 +4.65 77 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 100.25 +4.65 78 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 102.76 +4.66 80 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 105.19 +4.59 79 0 150 0
29SEP26 205.00 P 0.00 0.00 0.00 110.26 +4.66 83 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 115.26 +4.66 85 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 120.25 +4.65 87 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 125.26 +4.66 90 0 0 0
29SEP26 225.00 P 0.00 0.00 0.00 130.26 +4.66 91 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 135.15 +4.55 90 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 140.25 +4.65 95 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 145.26 +4.66 97 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 150.26 +4.66 99 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 155.26 +4.66 101 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 160.25 +4.65 102 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 165.24 +4.64 103 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 170.24 +4.64 105 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 175.24 +4.64 107 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 180.09 +4.49 103 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 185.24 +4.64 110 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 190.23 +4.63 111 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 195.24 +4.64 113 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 200.24 +4.64 114 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 205.24 +4.64 116 0 0 0
30DEC26 60.00 P 1.02 1.12 1.02 0.60 +0.22 42 45 6,816 +35
30DEC26 62.50 P 0.00 0.00 0.00 0.83 +0.29 42 2,300 2,397 +2,300
30DEC26 65.00 P 1.65 1.65 1.61 1.12 +0.37 42 2,331 2,606 +2,300
30DEC26 67.50 P 1.95 1.97 1.91 1.49 +0.47 42 97 236 -34
30DEC26 70.00 P 2.24 2.33 2.24 1.90 +0.57 42 32 243 +32
30DEC26 72.50 P 2.62 2.62 2.62 2.44 +0.70 42 65 279 +37
30DEC26 75.00 P 3.25 3.40 3.25 3.03 +0.82 42 3 596 +3
30DEC26 77.50 P 3.95 4.05 3.95 3.73 +0.98 43 32 1,141 +30
30DEC26 80.00 P 4.40 4.80 4.40 4.44 +1.04 42 520 2,774 +38
30DEC26 82.50 P 5.45 5.45 5.24 5.23 +1.15 42 15 1,654 -5
30DEC26 85.00 P 5.74 6.53 5.74 6.11 +1.32 42 2,253 8,778 +894
30DEC26 87.50 P 6.87 7.46 6.87 7.13 +1.53 42 111 907 +43
30DEC26 90.00 P 8.00 8.37 8.00 8.19 +1.67 41 241 4,665 -24
30DEC26 92.50 P 9.63 9.75 9.45 9.52 +1.97 42 1,065 2,626 +835
30DEC26 95.00 P 10.90 11.21 10.57 10.78 +2.16 42 905 5,929 +660
30DEC26 97.50 P 11.80 12.35 11.69 12.22 +2.37 42 163 3,508 -68
30DEC26 100.00 P 13.20 14.00 13.20 13.72 +2.57 42 222 12,984 -150
30DEC26 102.50 P 15.30 15.35 15.20 15.25 +2.67 42 100 2,036 -100
30DEC26 105.00 P 16.32 16.32 16.32 16.94 +2.91 42 3 10,585 +3
30DEC26 107.50 P 17.70 18.90 17.70 18.75 +3.13 42 80 6,481 +25
30DEC26 110.00 P 19.00 21.00 19.00 20.65 +2.80 43 261 10,785 -241
30DEC26 112.50 P 21.64 22.60 21.64 22.47 +2.67 43 57 6,445 -5
30DEC26 115.00 P 24.29 24.79 24.00 24.41 +3.43 43 35 5,304 -5
30DEC26 117.50 P 25.40 25.40 25.40 26.35 +3.50 43 8 4,221 +8
30DEC26 120.00 P 28.59 28.59 28.20 28.38 +2.87 43 68 14,963 -64
30DEC26 122.50 P 29.55 29.55 29.55 30.52 +3.74 44 10 6,279 +10
30DEC26 125.00 P 32.48 32.48 32.48 32.70 +3.89 44 2 11,829 -2
30DEC26 127.50 P 33.80 33.80 33.80 34.82 +3.97 44 2,301 5,581 +25
30DEC26 130.00 P 37.20 37.20 37.20 37.03 +4.12 44 2,301 17,527 +149
30DEC26 132.50 P 0.00 0.00 0.00 39.29 +4.30 45 0 5,960 0
30DEC26 135.00 P 42.10 43.67 42.10 41.34 +4.19 43 4 8,378 0
30DEC26 137.50 P 43.60 43.60 43.60 43.79 +4.42 45 2 3,228 0
30DEC26 140.00 P 46.27 46.27 46.27 46.12 +4.55 45 15 3,246 +15
30DEC26 142.50 P 0.00 0.00 0.00 48.40 +4.56 45 0 1,299 0
30DEC26 145.00 P 0.00 0.00 0.00 50.76 +4.66 45 0 8,437 0
30DEC26 147.50 P 52.76 52.76 52.76 54.08 +5.65 52 4 1,039 0
30DEC26 150.00 P 55.58 56.00 55.58 55.50 +4.70 45 62 6,606 0
30DEC26 152.50 P 58.60 58.60 58.60 58.00 +4.59 47 2 1,273 +2
30DEC26 155.00 P 61.41 61.41 60.30 60.50 +4.68 48 51 3,393 -49
30DEC26 157.50 P 63.06 63.06 63.06 63.06 +4.82 50 1 278 -1
30DEC26 160.00 P 0.00 0.00 0.00 65.50 +4.82 50 0 2,553 0
30DEC26 162.50 P 68.45 68.45 68.45 67.77 +4.63 48 1 595 0
30DEC26 165.00 P 0.00 0.00 0.00 70.50 +4.89 52 0 6,374 0
30DEC26 167.50 P 71.50 71.50 71.50 72.76 +4.66 51 8 1,130 0
30DEC26 170.00 P 0.00 0.00 0.00 75.27 +4.67 52 0 6,386 0
30DEC26 172.50 P 0.00 0.00 0.00 77.76 +4.66 53 0 977 0
30DEC26 175.00 P 81.00 81.00 81.00 80.24 +4.64 53 1 98 -1
30DEC26 177.50 P 0.00 0.00 0.00 82.77 +4.67 55 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 85.27 +4.67 56 0 0 0
30DEC26 182.50 P 0.00 0.00 0.00 87.76 +4.66 57 0 59 0
30DEC26 185.00 P 0.00 0.00 0.00 90.25 +4.65 58 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 92.75 +4.65 58 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 95.25 +4.65 59 0 0 0
30DEC26 192.50 P 0.00 0.00 0.00 97.75 +4.65 60 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 100.25 +4.65 61 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 102.76 +4.66 62 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 105.19 +4.59 62 0 210 0
30DEC26 205.00 P 0.00 0.00 0.00 110.26 +4.66 65 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 115.26 +4.66 66 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 120.25 +4.65 68 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 125.26 +4.66 69 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 130.26 +4.66 71 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 135.23 +4.63 72 0 30 0
30DEC26 235.00 P 0.00 0.00 0.00 140.25 +4.65 74 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 145.26 +4.66 75 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 150.26 +4.66 77 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 155.26 +4.66 78 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 160.25 +4.65 79 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 165.24 +4.64 80 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 170.24 +4.64 82 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 175.24 +4.64 83 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 180.23 +4.63 84 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 185.24 +4.64 85 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 190.23 +4.63 87 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 195.24 +4.64 88 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 200.24 +4.64 89 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 205.24 +4.64 90 0 0 0
30MAR27 60.00 P 1.78 1.80 1.76 1.23 +0.35 42 15 1,818 -9
30MAR27 62.50 P 2.09 2.11 2.06 1.59 +0.41 42 5 86 +1
30MAR27 65.00 P 2.48 2.48 2.48 2.01 +0.50 42 3 233 0
30MAR27 67.50 P 0.00 0.00 0.00 2.52 +0.60 42 0 92 0
30MAR27 70.00 P 3.00 3.37 3.00 3.07 +0.69 42 4 451 +2
30MAR27 72.50 P 0.00 0.00 0.00 3.73 +0.80 42 0 22 0
30MAR27 75.00 P 4.60 4.60 4.60 4.45 +0.93 42 1 978 +1
30MAR27 77.50 P 0.00 0.00 0.00 5.17 +0.94 42 0 274 0
30MAR27 80.00 P 5.16 6.20 5.16 5.99 +1.07 41 27 7,330 +4
30MAR27 82.50 P 6.84 6.84 6.84 6.84 +1.17 41 1 438 0
30MAR27 85.00 P 8.00 8.00 7.77 7.79 +1.30 41 143 2,734 +143
30MAR27 87.50 P 8.66 8.97 8.66 8.85 +1.46 41 61 757 +60
30MAR27 90.00 P 9.78 10.45 9.78 10.08 +1.69 41 165 5,161 +60
30MAR27 92.50 P 0.00 0.00 0.00 11.27 +1.83 41 1 1,511 0
30MAR27 95.00 P 11.83 13.08 11.83 12.60 +1.98 41 832 1,868 +210
30MAR27 97.50 P 13.68 13.68 13.68 13.97 +2.11 40 8 2,027 0
30MAR27 100.00 P 14.07 15.60 14.07 15.54 +2.34 41 7 5,633 +2
30MAR27 102.50 P 17.20 17.20 17.20 17.12 +2.50 41 55 2,567 -55
30MAR27 105.00 P 18.22 19.03 18.22 18.84 +2.77 41 140 2,823 +110
30MAR27 107.50 P 19.89 19.89 19.87 20.67 +3.00 42 110 2,613 +110
30MAR27 110.00 P 22.30 22.80 21.95 22.24 +2.92 41 9 2,707 -7
30MAR27 112.50 P 0.00 0.00 0.00 24.07 +3.04 41 0 3,078 0
30MAR27 115.00 P 0.00 0.00 0.00 26.15 +3.36 42 0 10,314 0
30MAR27 117.50 P 0.00 0.00 0.00 28.07 +3.46 42 0 3,898 0
30MAR27 120.00 P 30.17 30.17 29.43 30.03 +3.55 43 124 10,095 -34
30MAR27 122.50 P 0.00 0.00 0.00 32.03 +3.63 43 0 3,595 0
30MAR27 125.00 P 33.80 33.80 33.80 33.88 +3.53 42 2 6,870 -2
30MAR27 127.50 P 0.00 0.00 0.00 36.14 +3.81 43 0 3,790 0
30MAR27 130.00 P 38.19 38.19 37.88 38.14 +3.76 43 3 7,946 -3
30MAR27 132.50 P 42.00 42.00 42.00 40.17 +3.74 42 1 363 0
30MAR27 135.00 P 0.00 0.00 0.00 42.45 +3.99 43 0 1,775 0
30MAR27 137.50 P 0.00 0.00 0.00 44.64 +4.04 43 0 371 0
30MAR27 140.00 P 47.00 47.00 47.00 46.89 +4.10 43 6 1,384 +2
30MAR27 142.50 P 0.00 0.00 0.00 49.11 +4.15 43 0 422 0
30MAR27 145.00 P 0.00 0.00 0.00 51.36 +4.20 43 0 807 0
30MAR27 147.50 P 0.00 0.00 0.00 54.08 +4.76 45 0 33 0
30MAR27 150.00 P 56.20 56.20 55.60 55.86 +4.30 42 73 251 +60
30MAR27 152.50 P 0.00 0.00 0.00 58.29 +4.46 43 0 120 0
30MAR27 155.00 P 0.00 0.00 0.00 60.56 +4.41 42 0 3 0
30MAR27 157.50 P 0.00 0.00 0.00 63.06 +4.63 43 0 3 0
30MAR27 160.00 P 0.00 0.00 0.00 65.50 +4.70 44 0 113 0
30MAR27 162.50 P 0.00 0.00 0.00 67.85 +4.71 43 0 4 0
30MAR27 165.00 P 0.00 0.00 0.00 70.50 +4.62 46 0 52 0
30MAR27 167.50 P 0.00 0.00 0.00 72.76 +4.46 44 0 16 0
30MAR27 170.00 P 0.00 0.00 0.00 75.27 +4.54 45 0 163 0
30MAR27 172.50 P 0.00 0.00 0.00 77.76 +4.58 46 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 80.24 +4.60 47 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 82.77 +4.66 48 0 0 0
30MAR27 180.00 P 0.00 0.00 0.00 85.27 +4.67 49 0 67 0
30MAR27 182.50 P 0.00 0.00 0.00 87.76 +4.66 49 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 90.25 +4.65 50 0 3 0
30MAR27 187.50 P 0.00 0.00 0.00 92.75 +4.65 51 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 95.25 +4.65 52 0 3 0
30MAR27 192.50 P 0.00 0.00 0.00 97.75 +4.65 53 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 100.25 +4.65 53 0 5 0
29JUN27 77.50 P 6.39 6.92 6.39 6.65 +0.97 41 249 257 +184
29JUN27 80.00 P 7.42 7.77 7.42 7.53 +1.14 41 25 47 +20
29JUN27 82.50 P 8.40 8.77 8.40 8.52 +1.28 40 246 255 +181
29JUN27 85.00 P 9.74 9.85 9.44 9.56 +1.34 40 280 3,902 +125
29JUN27 87.50 P 10.55 10.86 10.55 10.71 +1.46 40 321 2,282 +102
29JUN27 90.00 P 11.60 12.00 11.60 11.93 +1.64 40 173 1,031 +26
29JUN27 92.50 P 12.48 13.18 12.48 13.17 +1.67 40 182 231 +45
29JUN27 95.00 P 14.25 14.65 14.04 14.48 +1.77 40 829 2,435 +588
29JUN27 97.50 P 15.61 16.10 15.61 15.89 +1.96 40 204 1,122 +81
29JUN27 100.00 P 17.54 17.74 17.26 17.37 +2.06 40 25 3,741 -22
29JUN27 102.50 P 18.90 18.90 18.90 18.95 +2.24 40 24 831 +24
29JUN27 105.00 P 20.65 20.70 20.40 20.58 +2.46 40 58 808 -57
29JUN27 107.50 P 22.27 22.39 22.12 22.12 +2.51 40 111 184 +91
29JUN27 110.00 P 23.36 23.72 23.36 24.03 +2.84 41 1,012 1,237 +380
29JUN27 112.50 P 0.00 0.00 0.00 25.81 +2.97 41 0 324 0
29JUN27 115.00 P 26.94 27.90 26.94 27.00 +2.46 39 62 186 +62
29JUN27 117.50 P 0.00 0.00 0.00 29.52 +3.15 41 0 371 0
29JUN27 120.00 P 0.00 0.00 0.00 31.43 +3.24 41 0 361 0
29JUN27 122.50 P 0.00 0.00 0.00 33.37 +3.32 41 0 90 0
29JUN27 125.00 P 0.00 0.00 0.00 35.37 +3.44 41 0 357 0
29JUN27 127.50 P 38.00 38.00 38.00 37.44 +3.57 42 1 0 -1
29JUN27 130.00 P 0.00 0.00 0.00 39.42 +3.97 42 0 208 0
29JUN27 132.50 P 0.00 0.00 0.00 41.50 +3.70 42 0 3 0
29JUN27 135.00 P 0.00 0.00 0.00 43.59 +3.76 42 0 9 0
29JUN27 137.50 P 0.00 0.00 0.00 45.71 +3.82 42 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 47.94 +3.95 42 0 60 0
29JUN27 142.50 P 0.00 0.00 0.00 50.12 +4.06 42 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 52.25 +4.04 42 0 6 0
29JUN27 147.50 P 0.00 0.00 0.00 54.46 +4.09 42 0 0 0
29JUN27 150.00 P 56.15 56.95 56.15 56.72 +4.17 42 7 18 +7
29JUN27 152.50 P 0.00 0.00 0.00 58.97 +4.23 42 0 1 0
29JUN27 155.00 P 0.00 0.00 0.00 61.28 +4.32 42 0 1 0
29JUN27 157.50 P 0.00 0.00 0.00 63.64 +4.43 42 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 65.92 +4.45 42 0 64 0
TOTAL PUT 78,380 945,135 -2,409
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$ 7.75
29JUN26 3.70 C 0.00 0.00 0.00 4.05 -0.31 0 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 3.95 -0.29 0 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 3.85 -0.33 0 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 3.75 -0.36 0 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 3.65 -0.31 0 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 3.55 -0.33 0 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 3.45 -0.29 0 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 3.35 -0.35 0 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 3.25 -0.29 0 0 10 0
29JUN26 4.60 C 0.00 0.00 0.00 3.15 -0.31 0 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 3.05 -0.29 0 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.95 -0.29 0 0 50 0
29JUN26 4.90 C 0.00 0.00 0.00 2.85 -0.29 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.75 -0.29 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.50 -0.35 0 0 5 0
29JUN26 5.50 C 0.00 0.00 0.00 2.25 -0.31 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 2.00 -0.29 0 0 75 0
29JUN26 6.00 C 0.00 0.00 0.00 1.75 -0.29 0 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.50 -0.35 0 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 1.25 -0.34 0 0 100 0
29JUN26 6.75 C 0.00 0.00 0.00 1.00 -0.33 0 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.76 -0.32 57 0 7 0
29JUN26 7.25 C 0.00 0.00 0.00 0.51 -0.32 40 0 9 0
29JUN26 7.50 C 0.00 0.00 0.00 0.32 -0.28 51 0 0 0
29JUN26 7.75 C 0.15 0.16 0.14 0.17 -0.21 52 109 169 +109
29JUN26 8.00 C 0.08 0.10 0.07 0.08 -0.15 53 122 177 +31
29JUN26 8.25 C 0.04 0.05 0.03 0.03 -0.09 53 115 144 +25
29JUN26 8.50 C 0.03 0.03 0.02 0.01 -0.05 54 110 236 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 -0.02 67 0 190 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 -0.01 79 0 351 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 90 0 104 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 101 0 422 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 112 0 266 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 122 0 174 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 141 0 163 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 159 0 345 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 175 0 260 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 191 0 2,767 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 206 0 341 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 0.00 220 0 191 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 233 0 166 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 246 0 135 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 258 0 137 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 270 0 228 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 281 0 195 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 291 0 83 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 302 0 155 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 312 0 105 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 321 0 20 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 330 0 30 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 339 0 18 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 348 0 20 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 356 0 20 0
30JUL26 5.75 C 0.00 0.00 0.00 2.00 -0.33 0 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 1.75 -0.29 0 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 1.51 -0.34 57 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 1.29 -0.30 61 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 1.08 -0.28 59 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.87 -0.25 55 0 0 0
30JUL26 7.25 C 0.75 0.75 0.75 0.73 -0.20 58 45 45 +45
30JUL26 7.50 C 0.61 0.61 0.61 0.60 -0.18 58 50 110 +50
30JUL26 7.75 C 0.00 0.00 0.00 0.49 -0.14 59 0 15 0
30JUL26 8.00 C 0.00 0.00 0.00 0.40 -0.12 60 0 47 0
30JUL26 8.25 C 0.00 0.00 0.00 0.32 -0.10 60 0 30 0
30JUL26 8.50 C 0.00 0.00 0.00 0.25 -0.09 60 0 70 0
30JUL26 8.75 C 0.00 0.00 0.00 0.20 -0.07 60 0 112 0
30JUL26 9.00 C 0.15 0.15 0.15 0.16 -0.05 61 7 100 0
30JUL26 9.25 C 0.12 0.13 0.12 0.12 -0.04 60 7 138 +7
30JUL26 9.50 C 0.10 0.10 0.10 0.09 -0.04 60 27 116 +23
30JUL26 9.75 C 0.00 0.00 0.00 0.07 -0.03 60 0 29 0
30JUL26 10.00 C 0.00 0.00 0.00 0.05 -0.02 60 0 191 0
30JUL26 10.50 C 0.00 0.00 0.00 0.03 -0.01 61 0 156 0
30JUL26 11.00 C 0.00 0.00 0.00 0.02 -0.01 63 0 361 0
30JUL26 11.50 C 0.00 0.00 0.00 0.01 -0.01 62 0 79 0
30JUL26 12.00 C 0.00 0.00 0.00 0.01 0.00 67 0 378 0
30JUL26 12.50 C 0.00 0.00 0.00 0.01 0.00 72 0 259 0
30JUL26 13.00 C 0.00 0.00 0.00 0.01 0.00 77 0 420 0
30JUL26 13.50 C 0.00 0.00 0.00 0.01 0.00 81 0 159 0
30JUL26 14.00 C 0.00 0.00 0.00 0.01 0.00 85 0 1,211 0
30JUL26 14.50 C 0.00 0.00 0.00 0.01 0.00 90 0 584 0
30JUL26 15.00 C 0.00 0.00 0.00 0.01 0.00 94 0 372 0
30JUL26 15.50 C 0.00 0.00 0.00 0.01 0.00 97 0 55 0
30JUL26 16.00 C 0.00 0.00 0.00 0.01 0.00 101 0 171 0
30JUL26 16.50 C 0.00 0.00 0.00 0.01 0.00 105 0 57 0
30JUL26 17.00 C 0.00 0.00 0.00 0.01 0.00 108 0 20 0
30JUL26 17.50 C 0.00 0.00 0.00 0.01 0.00 111 0 76 0
28AUG26 5.75 C 0.00 0.00 0.00 2.01 -0.32 58 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 1.76 -0.28 51 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 1.55 -0.33 55 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 1.36 -0.30 55 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 1.22 -0.24 59 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 1.06 -0.21 58 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 0.90 -0.22 57 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 0.78 -0.16 57 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 0.66 -0.18 56 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 0.57 -0.14 57 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 0.49 -0.12 57 0 15 0
28AUG26 8.50 C 0.37 0.44 0.37 0.42 -0.10 58 25 20 +20
28AUG26 8.75 C 0.35 0.35 0.35 0.35 -0.10 58 23 23 +11
28AUG26 9.00 C 0.32 0.32 0.30 0.30 -0.08 58 20 20 +20
28AUG26 9.25 C 0.00 0.00 0.00 0.25 -0.07 58 0 40 0
28AUG26 9.50 C 0.00 0.00 0.00 0.21 -0.05 58 0 35 0
28AUG26 9.75 C 0.20 0.20 0.20 0.17 -0.05 58 3 30 +3
28AUG26 10.00 C 0.17 0.17 0.17 0.14 -0.04 58 3 84 0
28AUG26 10.50 C 0.13 0.13 0.13 0.10 -0.02 58 19 86 +19
28AUG26 11.00 C 0.00 0.00 0.00 0.07 -0.02 59 0 71 0
28AUG26 11.50 C 0.00 0.00 0.00 0.05 -0.01 60 0 47 0
28AUG26 12.00 C 0.00 0.00 0.00 0.03 -0.01 59 0 114 0
28AUG26 12.50 C 0.00 0.00 0.00 0.02 -0.01 59 0 45 0
28AUG26 13.00 C 0.00 0.00 0.00 0.01 -0.01 56 0 102 0
28AUG26 13.50 C 0.00 0.00 0.00 0.01 0.00 60 0 95 0
28AUG26 14.00 C 0.00 0.00 0.00 0.01 0.00 63 0 117 0
28AUG26 14.50 C 0.00 0.00 0.00 0.01 0.00 66 0 130 0
28AUG26 15.00 C 0.00 0.00 0.00 0.01 0.00 69 0 35 0
28AUG26 15.50 C 0.00 0.00 0.00 0.01 0.00 72 0 105 0
28AUG26 16.00 C 0.00 0.00 0.00 0.01 0.00 75 0 150 0
28AUG26 16.50 C 0.00 0.00 0.00 0.01 0.00 77 0 10 0
29SEP26 4.70 C 0.00 0.00 0.00 3.05 -0.31 0 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.95 -0.29 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.85 -0.34 0 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.75 -0.34 0 0 8 0
29SEP26 5.25 C 0.00 0.00 0.00 2.51 -0.34 59 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.26 -0.30 53 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.06 -0.29 58 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.86 -0.29 58 0 78 0
29SEP26 6.25 C 0.00 0.00 0.00 1.66 -0.28 56 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.46 -0.29 53 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.32 -0.25 55 0 151 0
29SEP26 7.00 C 0.00 0.00 0.00 1.17 -0.23 54 0 1 0
29SEP26 7.25 C 0.00 0.00 0.00 1.04 -0.21 55 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.92 -0.19 55 0 50 0
29SEP26 7.75 C 0.00 0.00 0.00 0.82 -0.15 56 0 15 0
29SEP26 8.00 C 0.00 0.00 0.00 0.72 -0.14 56 0 83 0
29SEP26 8.25 C 0.00 0.00 0.00 0.63 -0.13 55 0 52 0
29SEP26 8.50 C 0.00 0.00 0.00 0.55 -0.12 56 0 30 0
29SEP26 8.75 C 0.00 0.00 0.00 0.49 -0.10 56 0 62 0
29SEP26 9.00 C 0.00 0.00 0.00 0.43 -0.09 57 0 148 0
29SEP26 9.25 C 0.00 0.00 0.00 0.38 -0.08 57 0 23 0
29SEP26 9.50 C 0.28 0.28 0.28 0.32 -0.09 56 10 86 +5
29SEP26 9.75 C 0.00 0.00 0.00 0.28 -0.08 56 0 50 0
29SEP26 10.00 C 0.00 0.00 0.00 0.24 -0.06 56 0 115 0
29SEP26 10.50 C 0.00 0.00 0.00 0.18 -0.06 56 0 92 0
29SEP26 11.00 C 0.00 0.00 0.00 0.14 -0.04 57 0 42 0
29SEP26 11.50 C 0.00 0.00 0.00 0.11 -0.03 58 0 1,120 0
29SEP26 12.00 C 0.00 0.00 0.00 0.08 -0.02 58 0 79 0
29SEP26 12.50 C 0.00 0.00 0.00 0.06 -0.02 58 0 75 0
29SEP26 13.00 C 0.00 0.00 0.00 0.05 -0.01 59 0 252 0
29SEP26 13.50 C 0.00 0.00 0.00 0.03 -0.02 57 0 1,033 0
29SEP26 14.00 C 0.00 0.00 0.00 0.02 -0.01 56 0 80 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 -0.01 54 0 54 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 56 0 114 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 58 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 61 0 36 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 63 0 35 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 65 0 26 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 67 0 49 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 69 0 1,000 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 72 0 55 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 74 0 31 0
30DEC26 5.75 C 0.00 0.00 0.00 2.17 -0.31 48 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.00 -0.29 49 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.85 -0.26 50 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.70 -0.24 50 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.56 -0.24 50 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.43 -0.22 51 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 1.31 -0.21 51 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.20 -0.20 51 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.10 -0.19 52 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.00 -0.18 51 0 4 0
30DEC26 8.25 C 0.86 0.86 0.86 0.91 -0.18 52 6 6 +6
30DEC26 8.50 C 0.00 0.00 0.00 0.83 -0.16 52 0 0 0
30DEC26 8.75 C 0.72 0.72 0.72 0.76 -0.15 52 8 8 +8
30DEC26 9.00 C 0.00 0.00 0.00 0.69 -0.15 52 0 77 0
30DEC26 9.25 C 0.00 0.00 0.00 0.63 -0.13 52 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.57 -0.13 52 0 15 0
30DEC26 9.75 C 0.00 0.00 0.00 0.54 -0.10 53 0 0 0
30DEC26 10.00 C 0.45 0.45 0.45 0.50 -0.08 54 1 10 0
30DEC26 10.50 C 0.42 0.42 0.42 0.41 -0.09 54 60 576 +60
30DEC26 11.00 C 0.35 0.35 0.35 0.34 -0.09 54 66 337 +64
30DEC26 11.50 C 0.00 0.00 0.00 0.28 -0.08 54 0 17 0
30DEC26 12.00 C 0.00 0.00 0.00 0.22 -0.08 53 0 75 0
30DEC26 12.50 C 0.00 0.00 0.00 0.19 -0.06 54 0 124 0
30DEC26 13.00 C 0.19 0.19 0.19 0.15 -0.06 53 1 430 0
30DEC26 13.50 C 0.00 0.00 0.00 0.13 -0.04 54 0 62 0
30DEC26 14.00 C 0.00 0.00 0.00 0.10 -0.04 53 0 104 0
30DEC26 14.50 C 0.00 0.00 0.00 0.09 -0.03 54 0 673 0
30DEC26 15.00 C 0.10 0.10 0.10 0.07 -0.03 54 2 1,150 +2
30DEC26 15.50 C 0.00 0.00 0.00 0.06 -0.02 54 0 541 0
30DEC26 16.00 C 0.00 0.00 0.00 0.05 -0.02 54 0 21 0
30DEC26 16.50 C 0.00 0.00 0.00 0.04 -0.02 54 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.03 -0.02 53 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.02 -0.02 52 0 20 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 -0.02 48 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 -0.01 50 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 52 0 17 0
30MAR27 5.75 C 0.00 0.00 0.00 2.33 -0.28 47 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 2.18 -0.27 48 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 2.03 -0.26 48 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.90 -0.22 49 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 1.77 -0.22 49 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 1.64 -0.21 49 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 1.53 -0.20 50 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.42 -0.20 50 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 1.32 -0.19 50 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 1.23 -0.18 50 0 4 0
30MAR27 8.25 C 0.00 0.00 0.00 1.14 -0.17 50 0 0 0
30MAR27 8.50 C 1.04 1.04 1.04 1.06 -0.16 50 50 50 +50
30MAR27 8.75 C 0.94 0.94 0.94 0.99 -0.16 51 50 50 +50
30MAR27 9.00 C 0.89 0.89 0.89 0.91 -0.15 51 5 8 +5
30MAR27 9.25 C 0.00 0.00 0.00 0.85 -0.14 51 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.79 -0.13 51 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.73 -0.13 51 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.67 -0.13 51 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.58 -0.11 51 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.51 -0.09 52 0 26 0
30MAR27 11.50 C 0.00 0.00 0.00 0.45 -0.08 52 0 55 0
30MAR27 12.00 C 0.00 0.00 0.00 0.39 -0.09 52 0 14 0
30MAR27 12.50 C 0.00 0.00 0.00 0.34 -0.07 52 0 10 0
30MAR27 13.00 C 0.00 0.00 0.00 0.29 -0.07 52 0 102 0
30MAR27 13.50 C 0.00 0.00 0.00 0.25 -0.06 52 0 108 0
30MAR27 14.00 C 0.00 0.00 0.00 0.21 -0.06 52 0 500 0
30MAR27 14.50 C 0.00 0.00 0.00 0.18 -0.05 52 0 815 0
30MAR27 15.00 C 0.00 0.00 0.00 0.16 -0.04 52 0 309 0
30MAR27 15.50 C 0.00 0.00 0.00 0.14 -0.04 52 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.12 -0.03 52 0 15 0
30MAR27 16.50 C 0.00 0.00 0.00 0.10 -0.03 52 0 4 0
30MAR27 17.00 C 0.00 0.00 0.00 0.09 -0.03 52 0 5 0
30MAR27 17.50 C 0.00 0.00 0.00 0.08 -0.02 53 0 50 0
30MAR27 18.00 C 0.00 0.00 0.00 0.07 -0.02 52 0 4 0
30MAR27 18.50 C 0.00 0.00 0.00 0.06 -0.02 52 0 15 0
30MAR27 19.00 C 0.00 0.00 0.00 0.05 -0.02 52 0 16 0
29JUN27 5.75 C 0.00 0.00 0.00 2.49 -0.28 48 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 2.34 -0.27 48 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 2.21 -0.27 49 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 2.08 -0.22 49 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 1.95 -0.22 49 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 1.84 -0.20 49 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 1.73 -0.19 49 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 1.62 -0.18 49 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 1.53 -0.16 50 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 1.44 -0.15 50 0 4 0
29JUN27 8.25 C 0.00 0.00 0.00 1.35 -0.15 50 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 1.26 -0.16 50 0 200 0
29JUN27 8.75 C 0.00 0.00 0.00 1.19 -0.14 50 0 200 0
29JUN27 9.00 C 0.00 0.00 0.00 1.12 -0.15 50 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 1.05 -0.15 50 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.99 -0.13 50 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 0.94 -0.14 51 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 0.88 -0.12 50 0 10 0
29JUN27 10.50 C 0.00 0.00 0.00 0.80 -0.09 51 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 0.71 -0.08 51 0 39 0
29JUN27 11.50 C 0.00 0.00 0.00 0.63 -0.10 52 0 8 0
29JUN27 12.00 C 0.00 0.00 0.00 0.56 -0.08 52 0 2 0
29JUN27 12.50 C 0.00 0.00 0.00 0.50 -0.07 52 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 0.44 -0.06 52 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 0.39 -0.06 52 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 0.34 -0.06 51 0 56 0
29JUN27 14.50 C 0.00 0.00 0.00 0.31 -0.04 52 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 0.27 -0.05 51 0 55 0
29JUN27 15.50 C 0.00 0.00 0.00 0.24 -0.04 51 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.21 -0.04 51 0 0 0
TOTAL CALL 944 26,744 +613
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 328 0 5 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 317 0 15 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 306 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 296 0 10 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 286 0 4 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 276 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 266 0 10 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 257 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 248 0 10 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 239 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 230 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 222 0 4 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 213 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 205 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 185 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 165 0 15 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 146 0 15 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 128 0 6 0
29JUN26 6.25 P 0.01 0.01 0.01 0.01 0.00 111 26 20 -6
29JUN26 6.50 P 0.01 0.01 0.01 0.01 0.00 94 5 0 -5
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 76 0 28 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 60 0 29 0
29JUN26 7.25 P 0.04 0.04 0.04 0.03 +0.01 57 1 62 +1
29JUN26 7.50 P 0.00 0.00 0.00 0.08 +0.04 56 0 167 0
29JUN26 7.75 P 0.00 0.00 0.00 0.18 +0.08 56 0 216 0
29JUN26 8.00 P 0.42 0.42 0.39 0.34 +0.14 57 73 236 -73
29JUN26 8.25 P 0.00 0.00 0.00 0.54 +0.21 59 0 138 0
29JUN26 8.50 P 0.87 0.87 0.87 0.78 +0.26 71 3 165 0
29JUN26 8.75 P 0.00 0.00 0.00 1.01 +0.27 69 0 249 0
29JUN26 9.00 P 0.00 0.00 0.00 1.25 +0.28 0 0 286 0
29JUN26 9.25 P 1.50 1.50 1.48 1.55 +0.30 129 10 256 -10
29JUN26 9.50 P 0.00 0.00 0.00 1.80 +0.32 143 0 319 0
29JUN26 9.75 P 0.00 0.00 0.00 2.00 +0.29 0 0 208 -19
29JUN26 10.00 P 0.00 0.00 0.00 2.26 +0.30 126 0 288 0
29JUN26 10.50 P 0.00 0.00 0.00 2.80 +0.34 192 0 381 0
29JUN26 11.00 P 0.00 0.00 0.00 3.25 +0.23 0 0 690 0
29JUN26 11.50 P 3.85 3.85 3.85 3.76 +0.24 180 2 93 -695
29JUN26 12.00 P 0.00 0.00 0.00 4.30 +0.32 253 0 128 0
29JUN26 12.50 P 0.00 0.00 0.00 4.80 +0.30 270 0 19 0
29JUN26 13.00 P 0.00 0.00 0.00 5.30 +0.32 287 0 3 0
29JUN26 13.50 P 0.00 0.00 0.00 5.75 +0.25 0 0 30 0
29JUN26 14.00 P 0.00 0.00 0.00 6.30 +0.31 319 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 6.80 +0.34 334 0 15 0
29JUN26 15.00 P 0.00 0.00 0.00 7.25 +0.29 0 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 7.77 +0.28 314 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 8.26 +0.30 300 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 8.80 +0.31 385 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 9.27 +0.31 348 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 9.80 +0.34 408 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 10.25 +0.24 0 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 10.75 +0.29 0 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 11.25 +0.29 0 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 11.75 +0.29 0 0 0 0
30JUL26 5.75 P 0.04 0.04 0.04 0.04 +0.02 61 5 5 +5
30JUL26 6.00 P 0.00 0.00 0.00 0.06 +0.02 59 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 0.10 +0.04 60 0 29 0
30JUL26 6.50 P 0.17 0.17 0.17 0.15 +0.05 60 5 150 0
30JUL26 6.75 P 0.23 0.23 0.22 0.21 +0.07 60 12 92 +12
30JUL26 7.00 P 0.30 0.30 0.30 0.30 +0.09 61 1 29 +1
30JUL26 7.25 P 0.33 0.39 0.33 0.39 +0.10 59 14 78 +14
30JUL26 7.50 P 0.49 0.55 0.49 0.51 +0.14 59 36 213 -16
30JUL26 7.75 P 0.00 0.00 0.00 0.65 +0.17 60 0 65 0
30JUL26 8.00 P 0.77 0.77 0.77 0.81 +0.19 61 8 184 0
30JUL26 8.25 P 0.00 0.00 0.00 0.97 +0.20 60 0 271 0
30JUL26 8.50 P 0.00 0.00 0.00 1.18 +0.25 63 0 397 0
30JUL26 8.75 P 0.00 0.00 0.00 1.34 +0.21 59 0 215 0
30JUL26 9.00 P 1.52 1.52 1.51 1.57 +0.25 62 10 171 +10
30JUL26 9.25 P 0.00 0.00 0.00 1.76 +0.24 58 0 121 0
30JUL26 9.50 P 0.00 0.00 0.00 1.99 +0.29 60 0 451 0
30JUL26 9.75 P 0.00 0.00 0.00 2.24 +0.30 64 0 54 0
30JUL26 10.00 P 2.54 2.54 2.54 2.49 +0.33 69 1 313 -1
30JUL26 10.50 P 0.00 0.00 0.00 2.98 +0.28 75 0 328 0
30JUL26 11.00 P 0.00 0.00 0.00 3.47 +0.28 80 0 781 0
30JUL26 11.50 P 0.00 0.00 0.00 3.90 +0.29 0 0 250 0
30JUL26 12.00 P 0.00 0.00 0.00 4.43 +0.32 77 0 59 0
30JUL26 12.50 P 0.00 0.00 0.00 4.88 +0.24 0 0 89 0
30JUL26 13.00 P 0.00 0.00 0.00 5.43 +0.34 88 0 15 0
30JUL26 13.50 P 0.00 0.00 0.00 5.92 +0.32 84 0 1 0
30JUL26 14.00 P 0.00 0.00 0.00 6.46 +0.36 113 0 15 0
30JUL26 14.50 P 0.00 0.00 0.00 6.96 +0.36 119 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 7.46 +0.37 124 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 7.93 +0.31 112 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 8.42 +0.27 106 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 8.96 +0.36 137 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 9.45 +0.36 136 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 9.95 +0.35 140 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 0.10 +0.03 58 0 45 0
28AUG26 6.00 P 0.15 0.15 0.15 0.14 +0.04 57 15 15 +15
28AUG26 6.25 P 0.00 0.00 0.00 0.20 +0.06 58 0 45 0
28AUG26 6.50 P 0.00 0.00 0.00 0.27 +0.07 58 0 17 0
28AUG26 6.75 P 0.00 0.00 0.00 0.35 +0.08 58 0 0 0
28AUG26 7.00 P 0.40 0.40 0.40 0.45 +0.10 58 5 30 0
28AUG26 7.25 P 0.00 0.00 0.00 0.55 +0.11 58 0 80 0
28AUG26 7.50 P 0.67 0.67 0.67 0.68 +0.14 58 2 21 +2
28AUG26 7.75 P 0.81 0.81 0.81 0.82 +0.16 58 15 62 -2
28AUG26 8.00 P 0.00 0.00 0.00 0.98 +0.19 59 0 97 0
28AUG26 8.25 P 0.00 0.00 0.00 1.09 +0.15 55 0 92 0
28AUG26 8.50 P 0.00 0.00 0.00 1.28 +0.17 56 0 197 0
28AUG26 8.75 P 0.00 0.00 0.00 1.49 +0.24 58 0 79 0
28AUG26 9.00 P 0.00 0.00 0.00 1.65 +0.21 55 0 30 0
28AUG26 9.25 P 0.00 0.00 0.00 1.87 +0.23 57 0 49 0
28AUG26 9.50 P 0.00 0.00 0.00 2.10 +0.26 59 0 47 0
28AUG26 9.75 P 2.40 2.40 2.40 2.30 +0.23 57 4 168 0
28AUG26 10.00 P 0.00 0.00 0.00 2.55 +0.33 61 0 87 0
28AUG26 10.50 P 0.00 0.00 0.00 3.02 +0.28 64 0 83 0
28AUG26 11.00 P 0.00 0.00 0.00 3.48 +0.29 63 0 75 0
28AUG26 11.50 P 0.00 0.00 0.00 3.98 +0.33 69 0 30 0
28AUG26 12.00 P 0.00 0.00 0.00 4.44 +0.33 64 0 8 0
28AUG26 12.50 P 0.00 0.00 0.00 4.96 +0.32 75 0 15 0
28AUG26 13.00 P 0.00 0.00 0.00 5.46 +0.34 79 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 5.92 +0.29 67 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 6.46 +0.34 87 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 6.96 +0.32 91 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 7.46 +0.31 95 0 24 0
28AUG26 15.50 P 0.00 0.00 0.00 7.93 +0.27 87 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 8.42 +0.26 84 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 8.96 +0.31 105 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.03 +0.01 55 0 10 0
29SEP26 4.80 P 0.00 0.00 0.00 0.04 +0.01 56 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.05 +0.01 57 0 15 0
29SEP26 5.00 P 0.00 0.00 0.00 0.06 +0.01 57 0 25 0
29SEP26 5.25 P 0.00 0.00 0.00 0.09 +0.02 57 0 27 0
29SEP26 5.50 P 0.15 0.15 0.15 0.13 +0.03 57 15 20 +14
29SEP26 5.75 P 0.00 0.00 0.00 0.18 +0.04 58 0 42 0
29SEP26 6.00 P 0.28 0.28 0.28 0.24 +0.05 58 10 51 -10
29SEP26 6.25 P 0.00 0.00 0.00 0.31 +0.06 58 0 37 0
29SEP26 6.50 P 0.00 0.00 0.00 0.39 +0.07 58 0 53 0
29SEP26 6.75 P 0.00 0.00 0.00 0.48 +0.08 58 0 30 0
29SEP26 7.00 P 0.00 0.00 0.00 0.59 +0.10 58 0 96 0
29SEP26 7.25 P 0.00 0.00 0.00 0.71 +0.11 58 0 21 0
29SEP26 7.50 P 0.00 0.00 0.00 0.84 +0.12 58 0 74 0
29SEP26 7.75 P 0.00 0.00 0.00 0.99 +0.14 59 0 62 0
29SEP26 8.00 P 0.00 0.00 0.00 1.14 +0.15 59 0 184 0
29SEP26 8.25 P 1.26 1.26 1.26 1.30 +0.17 59 15 75 +15
29SEP26 8.50 P 0.00 0.00 0.00 1.47 +0.17 59 0 452 0
29SEP26 8.75 P 0.00 0.00 0.00 1.65 +0.23 59 0 140 0
29SEP26 9.00 P 0.00 0.00 0.00 1.85 +0.25 60 0 177 0
29SEP26 9.25 P 0.00 0.00 0.00 2.05 +0.25 61 0 170 0
29SEP26 9.50 P 0.00 0.00 0.00 2.26 +0.27 62 0 90 0
29SEP26 9.75 P 0.00 0.00 0.00 2.47 +0.27 63 0 154 0
29SEP26 10.00 P 0.00 0.00 0.00 2.69 +0.24 63 0 120 0
29SEP26 10.50 P 0.00 0.00 0.00 3.14 +0.31 65 0 206 0
29SEP26 11.00 P 0.00 0.00 0.00 3.60 +0.31 67 0 1,450 0
29SEP26 11.50 P 0.00 0.00 0.00 4.09 +0.29 71 0 47 0
29SEP26 12.00 P 0.00 0.00 0.00 4.55 +0.31 72 0 363 0
29SEP26 12.50 P 0.00 0.00 0.00 5.04 +0.29 75 0 198 0
29SEP26 13.00 P 0.00 0.00 0.00 5.53 +0.30 78 0 143 0
29SEP26 13.50 P 0.00 0.00 0.00 6.01 +0.36 79 0 1,592 0
29SEP26 14.00 P 0.00 0.00 0.00 6.49 +0.35 79 0 60 0
29SEP26 14.50 P 0.00 0.00 0.00 6.99 +0.35 83 0 88 0
29SEP26 15.00 P 0.00 0.00 0.00 7.46 +0.31 80 0 30 0
29SEP26 15.50 P 0.00 0.00 0.00 7.98 +0.32 88 0 59 0
29SEP26 16.00 P 0.00 0.00 0.00 8.47 +0.31 88 0 15 0
29SEP26 16.50 P 0.00 0.00 0.00 8.96 +0.31 89 0 14 0
29SEP26 17.00 P 0.00 0.00 0.00 9.46 +0.37 92 0 1 0
29SEP26 17.50 P 0.00 0.00 0.00 9.96 +0.35 94 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 10.45 +0.35 95 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 10.95 +0.38 97 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 11.44 +0.35 96 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 11.91 +0.32 0 0 0 0
30DEC26 5.75 P 0.37 0.37 0.37 0.34 +0.04 54 2 2 +2
30DEC26 6.00 P 0.00 0.00 0.00 0.41 +0.04 54 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.50 +0.05 54 0 6 0
30DEC26 6.50 P 0.00 0.00 0.00 0.60 +0.05 54 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.71 +0.07 54 0 1 0
30DEC26 7.00 P 0.00 0.00 0.00 0.82 +0.07 54 0 11 0
30DEC26 7.25 P 0.00 0.00 0.00 0.95 +0.08 54 0 45 0
30DEC26 7.50 P 0.00 0.00 0.00 1.09 +0.10 55 0 0 0
30DEC26 7.75 P 1.29 1.29 1.29 1.24 +0.12 55 15 17 +15
30DEC26 8.00 P 1.43 1.43 1.43 1.39 +0.12 55 15 172 +15
30DEC26 8.25 P 0.00 0.00 0.00 1.55 +0.12 55 0 17 0
30DEC26 8.50 P 0.00 0.00 0.00 1.72 +0.15 55 0 10 0
30DEC26 8.75 P 0.00 0.00 0.00 1.90 +0.16 56 0 20 0
30DEC26 9.00 P 0.00 0.00 0.00 2.08 +0.17 56 0 25 0
30DEC26 9.25 P 0.00 0.00 0.00 2.27 +0.19 56 0 6 0
30DEC26 9.50 P 0.00 0.00 0.00 2.47 +0.18 57 0 20 0
30DEC26 9.75 P 0.00 0.00 0.00 2.67 +0.19 57 0 138 0
30DEC26 10.00 P 0.00 0.00 0.00 2.88 +0.21 58 0 43 0
30DEC26 10.50 P 0.00 0.00 0.00 3.30 +0.21 58 0 32 0
30DEC26 11.00 P 0.00 0.00 0.00 3.74 +0.22 59 0 25 0
30DEC26 11.50 P 0.00 0.00 0.00 4.20 +0.26 61 0 34 0
30DEC26 12.00 P 0.00 0.00 0.00 4.67 +0.29 63 0 15 0
30DEC26 12.50 P 0.00 0.00 0.00 5.15 +0.31 65 0 28 0
30DEC26 13.00 P 0.00 0.00 0.00 5.63 +0.33 67 0 62 0
30DEC26 13.50 P 0.00 0.00 0.00 6.11 +0.34 69 0 30 0
30DEC26 14.00 P 0.00 0.00 0.00 6.59 +0.35 70 0 30 0
30DEC26 14.50 P 0.00 0.00 0.00 7.07 +0.36 71 0 601 0
30DEC26 15.00 P 0.00 0.00 0.00 7.55 +0.37 72 0 1,142 0
30DEC26 15.50 P 0.00 0.00 0.00 8.03 +0.31 72 0 541 0
30DEC26 16.00 P 0.00 0.00 0.00 8.52 +0.30 74 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 9.01 +0.33 75 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 9.50 +0.38 76 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 9.99 +0.32 77 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 10.48 +0.32 78 0 10 0
30DEC26 18.50 P 0.00 0.00 0.00 10.97 +0.38 78 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 11.46 +0.35 79 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 11.95 +0.36 79 0 24 0
30MAR27 5.75 P 0.00 0.00 0.00 0.47 +0.04 53 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.56 +0.05 52 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.66 +0.06 53 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.77 +0.07 53 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 0.88 +0.07 53 0 1 0
30MAR27 7.00 P 0.00 0.00 0.00 1.01 +0.09 53 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 1.14 +0.10 53 0 6 0
30MAR27 7.50 P 0.00 0.00 0.00 1.28 +0.11 53 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 1.43 +0.15 53 0 5 0
30MAR27 8.00 P 0.00 0.00 0.00 1.58 +0.13 53 0 9 0
30MAR27 8.25 P 0.00 0.00 0.00 1.74 +0.12 54 0 55 0
30MAR27 8.50 P 0.00 0.00 0.00 1.91 +0.13 54 0 2 0
30MAR27 8.75 P 0.00 0.00 0.00 2.09 +0.15 54 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.26 +0.17 54 0 12 0
30MAR27 9.25 P 0.00 0.00 0.00 2.45 +0.18 54 0 1 0
30MAR27 9.50 P 0.00 0.00 0.00 2.64 +0.18 55 0 55 0
30MAR27 9.75 P 0.00 0.00 0.00 2.84 +0.20 55 0 16 0
30MAR27 10.00 P 3.12 3.12 3.12 3.03 +0.19 55 1 2 0
30MAR27 10.50 P 0.00 0.00 0.00 3.45 +0.21 56 0 7 0
30MAR27 11.00 P 0.00 0.00 0.00 3.88 +0.23 57 0 8 0
30MAR27 11.50 P 0.00 0.00 0.00 4.32 +0.25 58 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 4.77 +0.27 59 0 1 0
30MAR27 12.50 P 0.00 0.00 0.00 5.23 +0.29 60 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 5.71 +0.33 62 0 100 0
30MAR27 13.50 P 0.00 0.00 0.00 6.18 +0.34 63 0 100 0
30MAR27 14.00 P 0.00 0.00 0.00 6.65 +0.35 63 0 500 0
30MAR27 14.50 P 0.00 0.00 0.00 7.11 +0.33 64 0 800 0
30MAR27 15.00 P 0.00 0.00 0.00 7.60 +0.34 65 0 300 0
30MAR27 15.50 P 0.00 0.00 0.00 8.07 +0.35 65 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 8.54 +0.32 65 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 9.02 +0.34 66 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 9.51 +0.35 67 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 9.99 +0.32 67 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 10.48 +0.32 67 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 10.97 +0.31 68 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 11.46 +0.29 68 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 0.60 +0.07 52 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.70 +0.08 52 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 0.80 +0.08 52 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 0.92 +0.09 52 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 1.04 +0.10 52 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 1.17 +0.11 52 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 1.30 +0.11 52 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 1.44 +0.11 52 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 1.60 +0.13 53 0 2 0
29JUN27 8.00 P 0.00 0.00 0.00 1.75 +0.14 53 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 1.91 +0.14 53 0 2 0
29JUN27 8.50 P 0.00 0.00 0.00 2.08 +0.15 53 0 200 0
29JUN27 8.75 P 0.00 0.00 0.00 2.25 +0.16 53 0 200 0
29JUN27 9.00 P 0.00 0.00 0.00 2.43 +0.16 53 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 2.61 +0.16 54 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 2.80 +0.18 54 0 6 0
29JUN27 9.75 P 0.00 0.00 0.00 2.99 +0.19 54 0 55 0
29JUN27 10.00 P 0.00 0.00 0.00 3.19 +0.20 54 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 3.59 +0.21 55 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 4.01 +0.22 55 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 4.44 +0.23 56 0 50 0
29JUN27 12.00 P 0.00 0.00 0.00 4.88 +0.26 57 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 5.33 +0.28 58 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 5.77 +0.28 58 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 6.26 +0.33 60 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 6.69 +0.31 59 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 7.16 +0.31 60 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 7.63 +0.33 60 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 8.10 +0.31 61 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 8.58 +0.32 61 0 0 0
TOTAL PUT 326 21,885 -716
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS ALH - ALI HEALTH CLOSING PRICE HK$ 3.19
29JUN26 2.40 C 0.00 0.00 0.00 0.80 -0.07 162 0 0 0
29JUN26 2.50 C 0.00 0.00 0.00 0.69 -0.09 0 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 0.59 -0.08 0 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 0.50 -0.07 105 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 0.40 -0.07 86 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 0.30 -0.06 68 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 0.19 -0.08 0 0 10 0
29JUN26 3.10 C 0.00 0.00 0.00 0.10 -0.08 29 0 0 0
29JUN26 3.20 C 0.05 0.05 0.03 0.05 -0.04 40 76 76 +73
29JUN26 3.30 C 0.01 0.02 0.01 0.01 -0.03 33 336 339 0
29JUN26 3.40 C 0.00 0.00 0.00 0.01 -0.01 50 0 131 0
29JUN26 3.50 C 0.00 0.00 0.00 0.01 0.00 66 0 1,147 0
29JUN26 3.60 C 0.00 0.00 0.00 0.01 0.00 80 0 437 0
29JUN26 3.70 C 0.00 0.00 0.00 0.01 0.00 94 0 1,032 0
29JUN26 3.80 C 0.00 0.00 0.00 0.01 0.00 107 0 337 0
29JUN26 3.90 C 0.00 0.00 0.00 0.01 0.00 119 0 841 0
29JUN26 4.00 C 0.01 0.01 0.01 0.01 0.00 130 2 322 0
29JUN26 4.10 C 0.00 0.00 0.00 0.01 0.00 141 0 300 0
29JUN26 4.20 C 0.00 0.00 0.00 0.01 0.00 152 0 418 0
29JUN26 4.30 C 0.00 0.00 0.00 0.01 0.00 162 0 256 0
29JUN26 4.40 C 0.00 0.00 0.00 0.01 0.00 172 0 230 0
29JUN26 4.50 C 0.00 0.00 0.00 0.01 0.00 181 0 64 0
29JUN26 4.60 C 0.00 0.00 0.00 0.01 0.00 190 0 61 0
29JUN26 4.70 C 0.00 0.00 0.00 0.01 0.00 199 0 452 0
29JUN26 4.80 C 0.00 0.00 0.00 0.01 0.00 208 0 1,590 0
29JUN26 4.90 C 0.00 0.00 0.00 0.01 0.00 216 0 120 0
29JUN26 5.00 C 0.00 0.00 0.00 0.01 0.00 224 0 4,933 0
29JUN26 5.25 C 0.00 0.00 0.00 0.01 0.00 243 0 624 0
29JUN26 5.50 C 0.00 0.00 0.00 0.01 0.00 261 0 155 0
29JUN26 5.75 C 0.00 0.00 0.00 0.01 0.00 278 0 520 0
29JUN26 6.00 C 0.00 0.00 0.00 0.01 0.00 294 0 167 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 309 0 1,125 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 324 0 1,262 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 338 0 115 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 351 0 138 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 363 0 62 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 375 0 48 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 387 0 30 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 398 0 1,031 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 409 0 11 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 419 0 34 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 429 0 188 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 438 0 16 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 448 0 3 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 457 0 8 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 465 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 474 0 7 0
30JUL26 2.40 C 0.00 0.00 0.00 0.80 -0.08 46 0 0 0
30JUL26 2.50 C 0.00 0.00 0.00 0.70 -0.08 40 0 0 0
30JUL26 2.60 C 0.60 0.60 0.60 0.61 -0.07 45 5 0 -5
30JUL26 2.70 C 0.00 0.00 0.00 0.52 -0.08 45 0 0 0
30JUL26 2.80 C 0.00 0.00 0.00 0.44 -0.06 47 0 0 0
30JUL26 2.90 C 0.00 0.00 0.00 0.36 -0.05 45 0 0 0
30JUL26 3.00 C 0.00 0.00 0.00 0.29 -0.05 45 0 0 0
30JUL26 3.10 C 0.00 0.00 0.00 0.22 -0.05 42 0 0 0
30JUL26 3.20 C 0.17 0.17 0.17 0.17 -0.04 43 5 5 +5
30JUL26 3.30 C 0.00 0.00 0.00 0.13 -0.03 43 0 60 0
30JUL26 3.40 C 0.10 0.10 0.09 0.09 -0.03 42 35 195 +35
30JUL26 3.50 C 0.00 0.00 0.00 0.07 -0.02 44 0 281 0
30JUL26 3.60 C 0.00 0.00 0.00 0.05 -0.02 44 0 372 0
30JUL26 3.70 C 0.00 0.00 0.00 0.04 -0.01 46 0 8,002 0
30JUL26 3.80 C 0.04 0.04 0.04 0.03 -0.01 47 100 215 +100
30JUL26 3.90 C 0.00 0.00 0.00 0.02 -0.01 46 0 71 0
30JUL26 4.00 C 0.00 0.00 0.00 0.01 -0.01 43 0 85 0
30JUL26 4.10 C 0.00 0.00 0.00 0.01 0.00 47 0 78 0
30JUL26 4.20 C 0.00 0.00 0.00 0.01 0.00 51 0 191 0
30JUL26 4.30 C 0.00 0.00 0.00 0.01 0.00 54 0 150 0
30JUL26 4.40 C 0.00 0.00 0.00 0.01 0.00 57 0 127 0
30JUL26 4.50 C 0.00 0.00 0.00 0.01 0.00 61 0 836 0
30JUL26 4.60 C 0.00 0.00 0.00 0.01 0.00 64 0 408 0
30JUL26 4.70 C 0.00 0.00 0.00 0.01 0.00 67 0 312 0
30JUL26 4.80 C 0.00 0.00 0.00 0.01 0.00 69 0 490 0
30JUL26 4.90 C 0.00 0.00 0.00 0.01 0.00 72 0 157 0
30JUL26 5.00 C 0.00 0.00 0.00 0.01 0.00 75 0 104 0
30JUL26 5.25 C 0.00 0.00 0.00 0.01 0.00 82 0 30 0
30JUL26 5.50 C 0.00 0.00 0.00 0.01 0.00 88 0 30 0
30JUL26 5.75 C 0.00 0.00 0.00 0.01 0.00 93 0 300 0
30JUL26 6.00 C 0.00 0.00 0.00 0.01 0.00 99 0 85 0
30JUL26 6.25 C 0.00 0.00 0.00 0.01 0.00 104 0 200 0
30JUL26 6.50 C 0.00 0.00 0.00 0.01 0.00 109 0 35 0
30JUL26 6.75 C 0.00 0.00 0.00 0.01 0.00 113 0 23 0
30JUL26 7.00 C 0.00 0.00 0.00 0.01 0.00 118 0 23 0
28AUG26 2.40 C 0.00 0.00 0.00 0.81 -0.08 47 0 0 0
28AUG26 2.50 C 0.00 0.00 0.00 0.71 -0.08 42 0 0 0
28AUG26 2.60 C 0.00 0.00 0.00 0.63 -0.07 47 0 0 0
28AUG26 2.70 C 0.00 0.00 0.00 0.54 -0.07 44 0 0 0
28AUG26 2.80 C 0.00 0.00 0.00 0.47 -0.06 46 0 0 0
28AUG26 2.90 C 0.00 0.00 0.00 0.39 -0.06 44 0 0 0
28AUG26 3.00 C 0.36 0.36 0.36 0.32 -0.06 43 10 10 +10
28AUG26 3.10 C 0.00 0.00 0.00 0.26 -0.05 42 0 0 0
28AUG26 3.20 C 0.21 0.21 0.21 0.22 -0.04 44 2 12 +2
28AUG26 3.30 C 0.17 0.17 0.17 0.18 -0.03 45 3 3 +3
28AUG26 3.40 C 0.00 0.00 0.00 0.15 -0.02 46 0 0 0
28AUG26 3.50 C 0.00 0.00 0.00 0.12 -0.02 46 0 8 0
28AUG26 3.60 C 0.00 0.00 0.00 0.09 -0.03 45 0 29 0
28AUG26 3.70 C 0.00 0.00 0.00 0.07 -0.02 44 0 8 0
28AUG26 3.80 C 0.00 0.00 0.00 0.06 -0.01 46 0 300 0
28AUG26 3.90 C 0.00 0.00 0.00 0.05 -0.01 47 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.04 -0.01 48 0 2 0
28AUG26 4.10 C 0.00 0.00 0.00 0.03 -0.01 47 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 0.02 -0.01 46 0 9 0
28AUG26 4.30 C 0.00 0.00 0.00 0.01 -0.01 42 0 120 0
28AUG26 4.40 C 0.00 0.00 0.00 0.01 0.00 45 0 90 0
28AUG26 4.50 C 0.00 0.00 0.00 0.01 0.00 47 0 300 0
28AUG26 4.60 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 0.01 0.00 51 0 1 0
28AUG26 4.80 C 0.00 0.00 0.00 0.01 0.00 53 0 3 0
28AUG26 4.90 C 0.00 0.00 0.00 0.01 0.00 55 0 7 0
28AUG26 5.00 C 0.00 0.00 0.00 0.01 0.00 58 0 21 0
28AUG26 5.25 C 0.00 0.00 0.00 0.01 0.00 62 0 1,700 0
28AUG26 5.50 C 0.00 0.00 0.00 0.01 0.00 67 0 334 0
28AUG26 5.75 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 0.01 0.00 79 0 100 0
29SEP26 2.40 C 0.00 0.00 0.00 0.82 -0.07 47 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.73 -0.07 46 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 0.64 -0.08 44 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.56 -0.08 44 0 1 0
29SEP26 2.80 C 0.00 0.00 0.00 0.49 -0.07 44 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.44 -0.05 47 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.37 -0.05 45 0 3 0
29SEP26 3.10 C 0.00 0.00 0.00 0.31 -0.05 44 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.27 -0.03 45 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.23 -0.03 45 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.20 -0.02 46 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.17 -0.02 46 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.14 -0.02 46 0 3 0
29SEP26 3.70 C 0.00 0.00 0.00 0.12 -0.02 46 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.10 -0.02 46 0 0 0
29SEP26 3.90 C 0.11 0.11 0.11 0.08 -0.02 45 3 3 +3
29SEP26 4.00 C 0.00 0.00 0.00 0.07 -0.01 46 0 109 0
29SEP26 4.10 C 0.00 0.00 0.00 0.06 -0.01 47 0 31 0
29SEP26 4.20 C 0.08 0.08 0.08 0.05 -0.01 47 10 10 +10
29SEP26 4.30 C 0.00 0.00 0.00 0.04 -0.01 46 0 501 0
29SEP26 4.40 C 0.00 0.00 0.00 0.03 -0.01 45 0 2 0
29SEP26 4.50 C 0.00 0.00 0.00 0.02 -0.01 44 0 1,308 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 -0.01 40 0 85 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 42 0 301 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 43 0 1 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 45 0 158 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 47 0 4,204 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 51 0 738 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 55 0 8,172 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 58 0 691 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 61 0 222 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 64 0 439 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 67 0 10 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 70 0 312 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 73 0 294 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 75 0 132 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 78 0 92 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 80 0 40 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 83 0 72 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 85 0 2 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 87 0 150 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 91 0 30 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 94 0 46 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 98 0 2 0
30DEC26 2.40 C 0.00 0.00 0.00 0.88 -0.06 49 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.79 -0.07 46 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.73 -0.06 47 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.67 -0.05 48 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.60 -0.06 46 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.55 -0.06 47 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.49 -0.06 46 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.44 -0.06 46 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.39 -0.06 45 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.36 -0.02 46 0 92 0
30DEC26 3.40 C 0.00 0.00 0.00 0.33 -0.04 47 0 4 0
30DEC26 3.50 C 0.00 0.00 0.00 0.30 -0.03 47 0 10 0
30DEC26 3.60 C 0.00 0.00 0.00 0.26 -0.04 46 0 737 0
30DEC26 3.70 C 0.00 0.00 0.00 0.24 -0.03 47 0 926 0
30DEC26 3.80 C 0.00 0.00 0.00 0.21 -0.03 46 0 855 0
30DEC26 3.90 C 0.00 0.00 0.00 0.19 -0.02 46 0 23 0
30DEC26 4.00 C 0.00 0.00 0.00 0.17 -0.02 46 0 611 0
30DEC26 4.10 C 0.00 0.00 0.00 0.15 -0.02 46 0 1,208 0
30DEC26 4.20 C 0.00 0.00 0.00 0.13 -0.02 46 0 163 0
30DEC26 4.30 C 0.00 0.00 0.00 0.12 -0.02 46 0 218 0
30DEC26 4.40 C 0.00 0.00 0.00 0.11 -0.01 47 0 32 0
30DEC26 4.50 C 0.00 0.00 0.00 0.10 -0.01 47 0 190 0
30DEC26 4.60 C 0.00 0.00 0.00 0.08 -0.02 46 0 43 0
30DEC26 4.70 C 0.00 0.00 0.00 0.07 -0.02 45 0 111 0
30DEC26 4.80 C 0.00 0.00 0.00 0.06 -0.02 45 0 30 0
30DEC26 4.90 C 0.00 0.00 0.00 0.05 -0.02 45 0 122 0
30DEC26 5.00 C 0.00 0.00 0.00 0.04 -0.02 43 0 103 0
30DEC26 5.25 C 0.00 0.00 0.00 0.03 -0.02 44 0 48 0
30DEC26 5.50 C 0.00 0.00 0.00 0.02 -0.02 43 0 2,100 0
30DEC26 5.75 C 0.00 0.00 0.00 0.01 -0.02 41 0 404 0
30DEC26 6.00 C 0.00 0.00 0.00 0.01 -0.01 43 0 271 0
30DEC26 6.25 C 0.00 0.00 0.00 0.01 0.00 45 0 15 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 47 0 315 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 49 0 300 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 51 0 20 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 55 0 33 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 58 0 88 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 60 0 1 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 61 0 60 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 63 0 2 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 64 0 2 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 66 0 120 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 0.00 69 0 223 0
30MAR27 2.40 C 0.00 0.00 0.00 0.95 -0.06 49 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.88 -0.06 48 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.81 -0.06 47 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.75 -0.07 47 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.70 -0.06 48 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.64 -0.06 47 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.60 -0.03 47 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.55 -0.06 47 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.50 -0.06 46 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.47 -0.04 47 0 6 0
30MAR27 3.40 C 0.00 0.00 0.00 0.43 -0.04 47 0 30 0
30MAR27 3.50 C 0.00 0.00 0.00 0.40 -0.04 47 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.38 -0.03 48 0 5 0
30MAR27 3.70 C 0.00 0.00 0.00 0.34 -0.04 47 0 5,043 0
30MAR27 3.80 C 0.00 0.00 0.00 0.32 -0.03 48 0 150 0
30MAR27 3.90 C 0.00 0.00 0.00 0.30 -0.02 48 0 340 0
30MAR27 4.00 C 0.00 0.00 0.00 0.27 -0.02 48 0 5,030 0
30MAR27 4.10 C 0.00 0.00 0.00 0.25 -0.02 48 0 170 0
30MAR27 4.20 C 0.00 0.00 0.00 0.23 -0.02 48 0 30 0
30MAR27 4.30 C 0.00 0.00 0.00 0.21 -0.02 48 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.19 -0.02 47 0 20 0
30MAR27 4.50 C 0.00 0.00 0.00 0.18 -0.01 48 0 510 0
30MAR27 4.60 C 0.00 0.00 0.00 0.16 -0.02 47 0 1,020 0
30MAR27 4.70 C 0.00 0.00 0.00 0.15 -0.01 48 0 1,005 0
30MAR27 4.80 C 0.00 0.00 0.00 0.14 -0.01 48 0 100 0
30MAR27 4.90 C 0.00 0.00 0.00 0.13 -0.01 48 0 1,000 0
30MAR27 5.00 C 0.00 0.00 0.00 0.12 -0.01 48 0 3,004 0
30MAR27 5.25 C 0.00 0.00 0.00 0.10 0.00 48 0 2,150 0
30MAR27 5.50 C 0.00 0.00 0.00 0.08 -0.01 48 0 6 0
30MAR27 5.75 C 0.00 0.00 0.00 0.06 -0.01 47 0 1 0
30MAR27 6.00 C 0.00 0.00 0.00 0.05 -0.01 47 0 632 0
30MAR27 6.25 C 0.00 0.00 0.00 0.04 -0.01 47 0 12 0
30MAR27 6.50 C 0.00 0.00 0.00 0.03 -0.01 47 0 25 0
30MAR27 6.75 C 0.00 0.00 0.00 0.02 -0.01 45 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.01 -0.01 42 0 14 0
30MAR27 7.25 C 0.00 0.00 0.00 0.01 0.00 44 0 150 0
30MAR27 7.50 C 0.00 0.00 0.00 0.01 0.00 45 0 2 0
30MAR27 7.75 C 0.00 0.00 0.00 0.01 0.00 46 0 161 0
29JUN27 2.40 C 0.00 0.00 0.00 1.00 -0.07 47 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.95 -0.05 48 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.89 -0.05 48 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.83 -0.05 47 0 5 0
29JUN27 2.80 C 0.00 0.00 0.00 0.78 -0.04 48 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.72 -0.06 47 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.68 -0.04 47 0 40 0
29JUN27 3.10 C 0.00 0.00 0.00 0.63 -0.04 47 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.60 -0.03 47 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.56 -0.04 47 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.53 -0.03 48 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.49 -0.03 47 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.46 -0.03 47 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 0.43 -0.03 47 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 0.40 -0.02 47 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 0.37 -0.03 47 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.35 -0.02 47 0 3 0
29JUN27 4.10 C 0.00 0.00 0.00 0.32 -0.03 47 0 200 0
29JUN27 4.20 C 0.00 0.00 0.00 0.30 -0.02 47 0 32 0
29JUN27 4.30 C 0.00 0.00 0.00 0.28 -0.02 47 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.26 -0.02 47 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.25 -0.01 47 0 5 0
29JUN27 4.60 C 0.00 0.00 0.00 0.23 -0.01 47 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 0.21 -0.02 47 0 16 0
TOTAL CALL 587 83,123 +236
29JUN26 2.40 P 0.00 0.00 0.00 0.01 0.00 165 0 0 0
29JUN26 2.50 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
29JUN26 2.60 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
29JUN26 2.70 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 89 0 140 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 50 0 80 0
29JUN26 3.10 P 0.02 0.02 0.02 0.02 +0.01 40 120 410 +120
29JUN26 3.20 P 0.06 0.06 0.06 0.05 +0.02 33 15 83 0
29JUN26 3.30 P 0.00 0.00 0.00 0.13 +0.05 44 0 208 0
29JUN26 3.40 P 0.00 0.00 0.00 0.22 +0.06 52 0 107 0
29JUN26 3.50 P 0.32 0.33 0.32 0.32 +0.08 67 17 1,203 -17
29JUN26 3.60 P 0.43 0.43 0.42 0.42 +0.08 82 18 76 -89
29JUN26 3.70 P 0.00 0.00 0.00 0.51 +0.07 0 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.63 +0.09 127 0 172 -2
29JUN26 3.90 P 0.00 0.00 0.00 0.72 +0.08 121 0 155 -1
29JUN26 4.00 P 0.00 0.00 0.00 0.82 +0.08 133 0 269 0
29JUN26 4.10 P 0.00 0.00 0.00 0.94 +0.10 182 0 283 0
29JUN26 4.20 P 1.00 1.00 1.00 1.04 +0.10 195 1 297 0
29JUN26 4.30 P 0.00 0.00 0.00 1.12 +0.08 164 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 1.22 +0.08 175 0 31 0
29JUN26 4.50 P 0.00 0.00 0.00 1.32 +0.08 184 0 231 0
29JUN26 4.60 P 0.00 0.00 0.00 1.43 +0.09 220 0 30 0
29JUN26 4.70 P 0.00 0.00 0.00 1.52 +0.08 203 0 86 0
29JUN26 4.80 P 0.00 0.00 0.00 1.61 +0.07 0 0 162 0
29JUN26 4.90 P 1.72 1.72 1.72 1.72 +0.07 219 2 198 0
29JUN26 5.00 P 0.00 0.00 0.00 1.83 +0.09 257 0 626 0
29JUN26 5.25 P 0.00 0.00 0.00 2.06 +0.07 0 0 150 0
29JUN26 5.50 P 2.32 2.32 2.32 2.33 +0.09 298 1 977 0
29JUN26 5.75 P 0.00 0.00 0.00 2.56 +0.07 0 0 30 0
29JUN26 6.00 P 0.00 0.00 0.00 2.82 +0.08 301 0 810 0
29JUN26 6.25 P 0.00 0.00 0.00 3.06 +0.07 0 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 3.31 +0.07 0 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 3.57 +0.08 344 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 3.82 +0.08 357 0 30 0
29JUN26 7.25 P 0.00 0.00 0.00 4.06 +0.07 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 4.32 +0.08 382 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 4.58 +0.09 435 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 4.83 +0.09 447 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 5.07 +0.08 417 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 5.31 +0.07 0 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 5.56 +0.07 0 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 5.81 +0.07 0 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 6.06 +0.07 0 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 6.31 +0.07 0 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 6.56 +0.07 0 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 6.81 +0.07 0 0 0 0
30JUL26 2.40 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30JUL26 2.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30JUL26 2.60 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30JUL26 2.70 P 0.00 0.00 0.00 0.02 0.00 43 0 250 0
30JUL26 2.80 P 0.00 0.00 0.00 0.04 +0.01 45 0 12 0
30JUL26 2.90 P 0.00 0.00 0.00 0.06 +0.01 44 0 307 0
30JUL26 3.00 P 0.09 0.09 0.08 0.08 +0.01 41 47 133 +17
30JUL26 3.10 P 0.10 0.10 0.10 0.12 +0.02 42 30 157 0
30JUL26 3.20 P 0.18 0.18 0.16 0.17 +0.03 42 9 135 +5
30JUL26 3.30 P 0.00 0.00 0.00 0.23 +0.04 43 0 171 0
30JUL26 3.40 P 0.31 0.31 0.31 0.30 +0.05 44 1 169 -1
30JUL26 3.50 P 0.00 0.00 0.00 0.38 +0.06 46 0 8,222 0
30JUL26 3.60 P 0.00 0.00 0.00 0.46 +0.06 47 0 537 0
30JUL26 3.70 P 0.00 0.00 0.00 0.55 +0.08 49 0 2,500 0
30JUL26 3.80 P 0.00 0.00 0.00 0.64 +0.07 50 0 1,260 0
30JUL26 3.90 P 0.00 0.00 0.00 0.74 +0.08 55 0 231 0
30JUL26 4.00 P 0.00 0.00 0.00 0.84 +0.08 60 0 426 0
30JUL26 4.10 P 0.00 0.00 0.00 0.94 +0.09 64 0 200 0
30JUL26 4.20 P 1.02 1.02 1.02 1.04 +0.09 69 3 40 +3
30JUL26 4.30 P 0.00 0.00 0.00 1.12 +0.07 60 0 796 0
30JUL26 4.40 P 0.00 0.00 0.00 1.23 +0.09 71 0 329 0
30JUL26 4.50 P 0.00 0.00 0.00 1.32 +0.08 67 0 285 0
30JUL26 4.60 P 0.00 0.00 0.00 1.43 +0.09 78 0 32 0
30JUL26 4.70 P 0.00 0.00 0.00 1.52 +0.08 73 0 36 0
30JUL26 4.80 P 0.00 0.00 0.00 1.62 +0.08 77 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 1.72 +0.07 80 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 1.83 +0.09 92 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 2.06 +0.07 0 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 2.33 +0.09 106 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 2.57 +0.08 103 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 2.82 +0.08 109 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 3.07 +0.08 114 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 3.32 +0.08 120 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 3.57 +0.08 125 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 3.82 +0.08 130 0 0 0
28AUG26 2.40 P 0.00 0.00 0.00 0.02 0.00 46 0 0 0
28AUG26 2.50 P 0.00 0.00 0.00 0.03 0.00 45 0 0 0
28AUG26 2.60 P 0.00 0.00 0.00 0.05 +0.01 46 0 0 0
28AUG26 2.70 P 0.00 0.00 0.00 0.07 +0.01 45 0 60 0
28AUG26 2.80 P 0.00 0.00 0.00 0.10 +0.02 46 0 0 0
28AUG26 2.90 P 0.00 0.00 0.00 0.13 +0.02 45 0 31 0
28AUG26 3.00 P 0.00 0.00 0.00 0.17 +0.02 45 0 49 0
28AUG26 3.10 P 0.00 0.00 0.00 0.21 +0.02 43 0 60 0
28AUG26 3.20 P 0.00 0.00 0.00 0.27 +0.03 44 0 84 0
28AUG26 3.30 P 0.36 0.36 0.36 0.34 +0.04 46 10 40 0
28AUG26 3.40 P 0.00 0.00 0.00 0.40 +0.05 45 0 155 0
28AUG26 3.50 P 0.00 0.00 0.00 0.48 +0.05 46 0 365 0
28AUG26 3.60 P 0.00 0.00 0.00 0.55 +0.04 45 0 314 0
28AUG26 3.70 P 0.00 0.00 0.00 0.64 +0.07 47 0 1,283 0
28AUG26 3.80 P 0.00 0.00 0.00 0.73 +0.06 49 0 110 0
28AUG26 3.90 P 0.00 0.00 0.00 0.82 +0.06 50 0 206 0
28AUG26 4.00 P 0.00 0.00 0.00 0.91 +0.06 50 0 61 0
28AUG26 4.10 P 0.00 0.00 0.00 1.01 +0.07 54 0 60 0
28AUG26 4.20 P 0.00 0.00 0.00 1.10 +0.07 53 0 60 0
28AUG26 4.30 P 0.00 0.00 0.00 1.20 +0.08 57 0 15 0
28AUG26 4.40 P 0.00 0.00 0.00 1.31 +0.09 63 0 1 0
28AUG26 4.50 P 0.00 0.00 0.00 1.40 +0.09 63 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 1.50 +0.09 66 0 0 0
28AUG26 4.70 P 0.00 0.00 0.00 1.59 +0.08 63 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 1.69 +0.08 66 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 1.79 +0.09 69 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 1.89 +0.09 71 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 2.13 +0.08 71 0 2 0
28AUG26 5.50 P 0.00 0.00 0.00 2.38 +0.08 77 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 2.63 +0.09 82 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 2.87 +0.08 79 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 3.12 +0.08 84 0 21 0
29SEP26 2.40 P 0.00 0.00 0.00 0.04 0.00 45 0 0 0
29SEP26 2.50 P 0.00 0.00 0.00 0.06 +0.01 46 0 0 0
29SEP26 2.60 P 0.00 0.00 0.00 0.08 +0.01 46 0 0 0
29SEP26 2.70 P 0.00 0.00 0.00 0.11 +0.01 46 0 141 0
29SEP26 2.80 P 0.00 0.00 0.00 0.14 +0.02 45 0 285 0
29SEP26 2.90 P 0.00 0.00 0.00 0.17 +0.02 44 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.22 +0.03 45 0 20 0
29SEP26 3.10 P 0.00 0.00 0.00 0.27 +0.03 45 0 5 0
29SEP26 3.20 P 0.00 0.00 0.00 0.32 +0.03 44 0 5 0
29SEP26 3.30 P 0.00 0.00 0.00 0.39 +0.04 46 0 30 0
29SEP26 3.40 P 0.00 0.00 0.00 0.46 +0.04 47 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 0.52 +0.04 45 0 27 0
29SEP26 3.60 P 0.00 0.00 0.00 0.60 +0.06 46 0 327 0
29SEP26 3.70 P 0.00 0.00 0.00 0.69 +0.06 49 0 187 0
29SEP26 3.80 P 0.00 0.00 0.00 0.77 +0.06 49 0 801 0
29SEP26 3.90 P 0.00 0.00 0.00 0.86 +0.06 50 0 76 0
29SEP26 4.00 P 0.00 0.00 0.00 0.95 +0.08 51 0 381 0
29SEP26 4.10 P 0.00 0.00 0.00 1.04 +0.07 53 0 79 0
29SEP26 4.20 P 0.00 0.00 0.00 1.13 +0.07 53 0 371 0
29SEP26 4.30 P 0.00 0.00 0.00 1.23 +0.08 56 0 222 0
29SEP26 4.40 P 0.00 0.00 0.00 1.31 +0.07 53 0 6 0
29SEP26 4.50 P 0.00 0.00 0.00 1.41 +0.07 55 0 2,655 0
29SEP26 4.60 P 0.00 0.00 0.00 1.50 +0.08 55 0 3,536 0
29SEP26 4.70 P 0.00 0.00 0.00 1.60 +0.08 57 0 128 0
29SEP26 4.80 P 1.67 1.67 1.67 1.70 +0.09 59 2 8,000 0
29SEP26 4.90 P 0.00 0.00 0.00 1.79 +0.08 57 0 259 0
29SEP26 5.00 P 0.00 0.00 0.00 1.89 +0.08 59 0 564 0
29SEP26 5.25 P 0.00 0.00 0.00 2.14 +0.09 64 0 460 0
29SEP26 5.50 P 0.00 0.00 0.00 2.38 +0.08 64 0 183 0
29SEP26 5.75 P 0.00 0.00 0.00 2.63 +0.09 69 0 126 0
29SEP26 6.00 P 0.00 0.00 0.00 2.87 +0.08 66 0 87 0
29SEP26 6.25 P 0.00 0.00 0.00 3.12 +0.08 70 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 3.37 +0.09 74 0 28 0
29SEP26 6.75 P 0.00 0.00 0.00 3.62 +0.08 78 0 3 0
29SEP26 7.00 P 0.00 0.00 0.00 3.87 +0.09 81 0 10 0
29SEP26 7.25 P 0.00 0.00 0.00 4.12 +0.09 85 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 4.37 +0.09 88 0 57 0
29SEP26 7.75 P 0.00 0.00 0.00 4.62 +0.09 92 0 30 0
29SEP26 8.00 P 0.00 0.00 0.00 4.86 +0.09 86 0 30 0
29SEP26 8.25 P 0.00 0.00 0.00 5.11 +0.09 89 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 5.36 +0.08 93 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 5.61 +0.08 96 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 5.86 +0.09 99 0 2 0
29SEP26 9.25 P 0.00 0.00 0.00 6.11 +0.09 102 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 6.36 +0.09 104 0 3 0
29SEP26 9.75 P 0.00 0.00 0.00 6.61 +0.09 107 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 6.86 +0.09 110 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 0.11 +0.01 47 0 7 0
30DEC26 2.50 P 0.00 0.00 0.00 0.13 +0.02 46 0 0 0
30DEC26 2.60 P 0.00 0.00 0.00 0.16 +0.01 46 0 10 0
30DEC26 2.70 P 0.00 0.00 0.00 0.19 +0.01 45 0 110 0
30DEC26 2.80 P 0.24 0.24 0.24 0.23 +0.02 45 1 30 0
30DEC26 2.90 P 0.00 0.00 0.00 0.27 +0.02 45 0 18 0
30DEC26 3.00 P 0.00 0.00 0.00 0.32 +0.03 45 0 15,007 0
30DEC26 3.10 P 0.00 0.00 0.00 0.37 +0.03 45 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.43 +0.04 45 0 20 0
30DEC26 3.30 P 0.00 0.00 0.00 0.50 +0.05 46 0 2 0
30DEC26 3.40 P 0.00 0.00 0.00 0.56 +0.05 46 0 1 0
30DEC26 3.50 P 0.00 0.00 0.00 0.64 +0.05 47 0 46 0
30DEC26 3.60 P 0.00 0.00 0.00 0.71 +0.06 48 0 9 0
30DEC26 3.70 P 0.00 0.00 0.00 0.79 +0.05 48 0 2,374 0
30DEC26 3.80 P 0.00 0.00 0.00 0.86 +0.06 48 0 73 0
30DEC26 3.90 P 0.00 0.00 0.00 0.95 +0.07 50 0 7,100 0
30DEC26 4.00 P 0.00 0.00 0.00 1.03 +0.07 50 0 46 0
30DEC26 4.10 P 0.00 0.00 0.00 1.11 +0.07 50 0 41 0
30DEC26 4.20 P 0.00 0.00 0.00 1.20 +0.07 51 0 112 0
30DEC26 4.30 P 0.00 0.00 0.00 1.29 +0.08 51 0 167 0
30DEC26 4.40 P 0.00 0.00 0.00 1.38 +0.08 52 0 151 0
30DEC26 4.50 P 0.00 0.00 0.00 1.47 +0.08 53 0 216 0
30DEC26 4.60 P 0.00 0.00 0.00 1.56 +0.08 53 0 325 0
30DEC26 4.70 P 0.00 0.00 0.00 1.65 +0.08 53 0 267 0
30DEC26 4.80 P 0.00 0.00 0.00 1.74 +0.08 53 0 167 0
30DEC26 4.90 P 0.00 0.00 0.00 1.83 +0.08 53 0 530 0
30DEC26 5.00 P 0.00 0.00 0.00 1.93 +0.07 55 0 102 0
30DEC26 5.25 P 0.00 0.00 0.00 2.16 +0.07 54 0 100 0
30DEC26 5.50 P 0.00 0.00 0.00 2.40 +0.10 56 0 2,815 0
30DEC26 5.75 P 0.00 0.00 0.00 2.64 +0.08 56 0 440 0
30DEC26 6.00 P 0.00 0.00 0.00 2.88 +0.08 56 0 21 0
30DEC26 6.25 P 0.00 0.00 0.00 3.13 +0.08 59 0 4 0
30DEC26 6.50 P 3.39 3.39 3.39 3.37 +0.08 57 1 26 0
30DEC26 6.75 P 0.00 0.00 0.00 3.62 +0.08 60 0 1 0
30DEC26 7.00 P 0.00 0.00 0.00 3.87 +0.08 63 0 55 0
30DEC26 7.25 P 0.00 0.00 0.00 4.12 +0.09 66 0 20 0
30DEC26 7.50 P 0.00 0.00 0.00 4.37 +0.09 68 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 4.62 +0.09 71 0 3 0
30DEC26 8.00 P 0.00 0.00 0.00 4.86 +0.09 67 0 45 0
30DEC26 8.25 P 0.00 0.00 0.00 5.11 +0.09 69 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 5.36 +0.08 72 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 5.61 +0.08 74 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 5.86 +0.09 76 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 6.11 +0.09 78 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 6.36 +0.09 81 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 6.61 +0.09 83 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 6.86 +0.09 85 0 0 0
30MAR27 2.40 P 0.00 0.00 0.00 0.16 +0.01 46 0 0 0
30MAR27 2.50 P 0.00 0.00 0.00 0.19 +0.02 46 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 0.23 +0.02 47 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.27 +0.03 46 0 10 0
30MAR27 2.80 P 0.00 0.00 0.00 0.31 +0.02 46 0 15 0
30MAR27 2.90 P 0.00 0.00 0.00 0.35 +0.02 46 0 30 0
30MAR27 3.00 P 0.00 0.00 0.00 0.40 +0.02 45 0 2,515 0
30MAR27 3.10 P 0.00 0.00 0.00 0.45 +0.02 45 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.51 +0.03 45 0 15 0
30MAR27 3.30 P 0.00 0.00 0.00 0.58 +0.03 46 0 8,506 0
30MAR27 3.40 P 0.00 0.00 0.00 0.64 +0.04 46 0 82 0
30MAR27 3.50 P 0.70 0.70 0.70 0.71 +0.05 47 1 5,098 -1
30MAR27 3.60 P 0.79 0.79 0.79 0.78 +0.05 47 20 25 -20
30MAR27 3.70 P 0.00 0.00 0.00 0.86 +0.05 48 0 150 0
30MAR27 3.80 P 0.00 0.00 0.00 0.94 +0.07 48 0 12 0
30MAR27 3.90 P 0.00 0.00 0.00 1.02 +0.07 49 0 85 0
30MAR27 4.00 P 0.00 0.00 0.00 1.11 +0.08 50 0 74 0
30MAR27 4.10 P 0.00 0.00 0.00 1.19 +0.07 51 0 81 0
30MAR27 4.20 P 0.00 0.00 0.00 1.27 +0.07 51 0 26 0
30MAR27 4.30 P 0.00 0.00 0.00 1.35 +0.07 50 0 95 0
30MAR27 4.40 P 0.00 0.00 0.00 1.43 +0.07 50 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 1.52 +0.08 51 0 80 0
30MAR27 4.60 P 0.00 0.00 0.00 1.61 +0.08 52 0 1,020 0
30MAR27 4.70 P 0.00 0.00 0.00 1.69 +0.07 51 0 1,220 0
30MAR27 4.80 P 0.00 0.00 0.00 1.78 +0.08 51 0 121 0
30MAR27 4.90 P 0.00 0.00 0.00 1.87 +0.08 52 0 1,001 0
30MAR27 5.00 P 0.00 0.00 0.00 1.96 +0.08 52 0 3,009 0
30MAR27 5.25 P 0.00 0.00 0.00 2.19 +0.09 52 0 2,001 0
30MAR27 5.50 P 0.00 0.00 0.00 2.42 +0.09 52 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 2.66 +0.07 53 0 2 0
30MAR27 6.00 P 0.00 0.00 0.00 2.89 +0.07 52 0 11 0
30MAR27 6.25 P 0.00 0.00 0.00 3.13 +0.08 51 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 3.38 +0.09 54 0 5 0
30MAR27 6.75 P 0.00 0.00 0.00 3.63 +0.08 56 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 3.87 +0.08 55 0 10 0
30MAR27 7.25 P 0.00 0.00 0.00 4.12 +0.08 57 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 4.37 +0.09 60 0 10 0
30MAR27 7.75 P 0.00 0.00 0.00 4.62 +0.09 62 0 0 0
29JUN27 2.40 P 0.00 0.00 0.00 0.21 +0.02 47 0 10 0
29JUN27 2.50 P 0.00 0.00 0.00 0.24 +0.01 46 0 122 0
29JUN27 2.60 P 0.00 0.00 0.00 0.28 +0.02 46 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.32 +0.03 46 0 70 0
29JUN27 2.80 P 0.00 0.00 0.00 0.36 +0.03 45 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.41 +0.03 45 0 17 0
29JUN27 3.00 P 0.00 0.00 0.00 0.46 +0.01 45 0 39 0
29JUN27 3.10 P 0.50 0.50 0.50 0.51 +0.03 45 10 10 +10
29JUN27 3.20 P 0.00 0.00 0.00 0.57 +0.04 45 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 0.63 +0.04 45 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.72 +0.07 47 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.78 +0.05 47 0 27 0
29JUN27 3.60 P 0.00 0.00 0.00 0.85 +0.06 47 0 50 0
29JUN27 3.70 P 0.00 0.00 0.00 0.91 +0.05 46 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.99 +0.05 47 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 1.07 +0.05 48 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 1.15 +0.07 48 0 50 0
29JUN27 4.10 P 0.00 0.00 0.00 1.23 +0.07 48 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 1.31 +0.06 49 0 2 0
29JUN27 4.30 P 0.00 0.00 0.00 1.39 +0.07 49 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 1.48 +0.07 49 0 25 0
29JUN27 4.50 P 0.00 0.00 0.00 1.56 +0.06 49 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 1.65 +0.08 50 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 1.73 +0.06 50 0 0 0
TOTAL PUT 309 101,365 +24
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$ 60.16
29JUN26 34.00 C 0.00 0.00 0.00 26.17 +1.18 0 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 25.17 +1.18 0 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 24.17 +1.18 0 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 23.17 +1.18 0 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 22.17 +1.18 0 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 21.17 +1.18 0 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 20.17 +1.18 0 0 1 0
29JUN26 41.00 C 0.00 0.00 0.00 19.17 +1.18 0 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 18.17 +1.18 0 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 17.17 +1.18 0 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 16.17 +1.18 0 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 15.17 +1.18 0 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 14.17 +1.18 0 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 13.17 +1.18 0 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 12.17 +1.35 0 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 11.18 +1.36 73 0 6 0
29JUN26 50.00 C 0.00 0.00 0.00 10.18 +1.36 66 0 35 -2
29JUN26 52.50 C 7.40 7.60 7.40 7.68 +1.36 49 2 116 -1
29JUN26 55.00 C 0.00 0.00 0.00 5.18 +1.36 33 0 107 0
29JUN26 57.50 C 0.00 0.00 0.00 2.69 +1.15 21 0 142 0
29JUN26 60.00 C 0.22 0.67 0.22 0.65 +0.43 22 9 393 -5
29JUN26 62.50 C 0.00 0.00 0.00 0.04 +0.03 23 0 342 0
29JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 33 0 149 0
29JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 46 0 61 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 59 0 15 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 71 0 23 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 93 0 150 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 18.25 +1.26 0 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 17.25 +1.26 0 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 16.26 +1.27 39 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 15.26 +1.27 35 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 14.26 +1.27 27 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 13.26 +1.27 0 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 12.26 +1.35 0 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 11.27 +1.36 26 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 10.27 +1.29 22 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 7.79 +1.22 22 0 0 0
30JUL26 55.00 C 5.18 5.18 5.18 5.38 +1.11 21 1 31 +1
30JUL26 57.50 C 3.13 3.13 3.13 3.28 +0.94 22 15 82 +15
30JUL26 60.00 C 1.37 1.66 1.37 1.67 +0.61 22 56 121 +56
30JUL26 62.50 C 0.75 0.75 0.67 0.75 +0.34 22 17 62 +17
30JUL26 65.00 C 0.00 0.00 0.00 0.28 +0.16 23 0 69 0
30JUL26 67.50 C 0.00 0.00 0.00 0.08 +0.05 22 0 11 0
30JUL26 70.00 C 0.00 0.00 0.00 0.02 +0.01 22 0 73 0
30JUL26 72.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 0.01 0.00 32 0 47 0
30JUL26 80.00 C 0.00 0.00 0.00 0.01 0.00 35 0 200 0
30JUL26 82.50 C 0.00 0.00 0.00 0.01 0.00 39 0 52 0
28AUG26 44.00 C 0.00 0.00 0.00 16.26 +1.27 34 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 15.26 +1.27 31 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 14.26 +1.27 27 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 13.26 +1.27 0 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 12.26 +1.35 0 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 11.27 +1.35 23 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 10.27 +1.29 20 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 7.84 +1.27 22 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 5.58 +1.17 22 0 4 0
28AUG26 57.50 C 0.00 0.00 0.00 3.60 +0.89 21 0 1 0
28AUG26 60.00 C 0.00 0.00 0.00 2.14 +0.63 21 0 21 0
28AUG26 62.50 C 1.09 1.09 1.09 1.19 +0.39 22 18 111 -18
28AUG26 65.00 C 0.00 0.00 0.00 0.64 +0.27 22 0 67 0
28AUG26 67.50 C 0.00 0.00 0.00 0.30 +0.15 22 0 53 0
28AUG26 70.00 C 0.00 0.00 0.00 0.13 +0.07 22 0 78 0
28AUG26 72.50 C 0.00 0.00 0.00 0.05 +0.03 22 0 16 0
28AUG26 75.00 C 0.00 0.00 0.00 0.02 +0.01 23 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 20.25 +1.26 36 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 19.25 +1.26 32 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 18.25 +1.26 0 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 17.25 +1.26 0 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 16.26 +1.27 29 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 15.26 +1.27 26 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 14.26 +1.27 22 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 13.26 +1.27 0 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 12.27 +1.35 22 0 2 0
29SEP26 49.00 C 0.00 0.00 0.00 11.28 +1.34 21 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 10.30 +1.32 21 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 7.95 +1.24 21 0 103 0
29SEP26 55.00 C 0.00 0.00 0.00 5.84 +1.08 21 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 4.08 +0.98 21 0 15 0
29SEP26 60.00 C 0.00 0.00 0.00 2.61 +0.66 21 0 95 0
29SEP26 62.50 C 0.00 0.00 0.00 1.66 +0.47 21 0 16 0
29SEP26 65.00 C 0.00 0.00 0.00 1.01 +0.34 22 0 27 0
29SEP26 67.50 C 0.00 0.00 0.00 0.57 +0.22 22 0 38 0
29SEP26 70.00 C 0.00 0.00 0.00 0.29 +0.12 22 0 12 0
29SEP26 72.50 C 0.00 0.00 0.00 0.15 +0.07 22 0 15 0
29SEP26 75.00 C 0.00 0.00 0.00 0.07 +0.03 22 0 9 0
29SEP26 77.50 C 0.00 0.00 0.00 0.03 +0.01 21 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 0.02 +0.01 23 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 18.25 +1.26 21 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 17.26 +1.27 21 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 16.28 +1.29 21 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 15.32 +1.33 21 0 2 0
30DEC26 46.00 C 0.00 0.00 0.00 14.37 +1.37 21 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 13.44 +1.40 21 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 12.52 +1.28 21 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 11.28 +0.92 0 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 10.75 +1.24 21 0 34 0
30DEC26 52.50 C 0.00 0.00 0.00 8.68 +1.14 21 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 6.83 +1.03 21 0 32 0
30DEC26 57.50 C 0.00 0.00 0.00 5.22 +1.02 21 0 1 0
30DEC26 60.00 C 0.00 0.00 0.00 3.77 +0.74 20 0 6 0
30DEC26 62.50 C 0.00 0.00 0.00 2.73 +0.59 21 0 16 0
30DEC26 65.00 C 0.00 0.00 0.00 1.92 +0.43 21 0 24 0
30DEC26 67.50 C 0.00 0.00 0.00 1.39 +0.36 21 0 12 0
30DEC26 70.00 C 0.00 0.00 0.00 0.93 +0.27 21 0 15 0
30DEC26 72.50 C 0.00 0.00 0.00 0.61 +0.19 21 0 25 0
30DEC26 75.00 C 0.00 0.00 0.00 0.39 +0.13 21 0 16 0
30DEC26 77.50 C 0.00 0.00 0.00 0.24 +0.08 21 0 5 0
30DEC26 80.00 C 0.00 0.00 0.00 0.15 +0.06 21 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 0.09 +0.03 21 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 18.56 +1.57 21 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 17.62 +1.63 21 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 16.68 +1.68 21 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 15.76 +1.73 21 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 14.85 +1.71 21 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 13.55 +1.28 0 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 12.70 +1.25 15 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 11.88 +0.91 17 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 11.09 +0.93 18 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 9.49 +1.20 21 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 7.73 +1.10 21 0 10 0
30MAR27 57.50 C 0.00 0.00 0.00 6.20 +1.00 21 0 2 0
30MAR27 60.00 C 0.00 0.00 0.00 4.89 +1.02 21 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 3.68 +0.77 21 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 2.80 +0.60 21 0 5 0
30MAR27 67.50 C 0.00 0.00 0.00 2.11 +0.45 21 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 1.64 +0.45 21 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 1.20 +0.37 21 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 0.86 +0.28 21 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 0.61 +0.21 21 0 1 0
30MAR27 80.00 C 0.00 0.00 0.00 0.43 +0.17 21 0 1 0
30MAR27 82.50 C 0.00 0.00 0.00 0.30 +0.12 21 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 17.11 +1.81 21 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 15.76 +1.31 0 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 14.89 +1.28 11 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 14.07 +1.28 15 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 13.25 +1.25 17 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 12.47 +0.90 18 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 11.70 +1.22 18 0 6 0
29JUN27 52.50 C 0.00 0.00 0.00 9.90 +1.16 19 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 8.27 +1.10 20 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 6.82 +1.01 20 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 5.56 +0.92 20 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 4.48 +0.83 20 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 3.56 +0.72 21 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 2.81 +0.53 21 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 2.20 +0.43 21 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 1.77 +0.45 21 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 1.38 +0.40 21 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 1.04 +0.32 21 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 0.79 +0.27 21 0 0 0
29JUN27 82.50 C 0.70 0.75 0.70 0.58 +0.20 21 4 4 +4
TOTAL CALL 122 3,188 +67
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 202 0 103 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 193 0 7 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 183 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 174 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 0.01 0.00 166 0 2 0
29JUN26 39.00 P 0.00 0.00 0.00 0.01 0.00 157 0 22 0
29JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 149 0 33 0
29JUN26 41.00 P 0.00 0.00 0.00 0.01 0.00 141 0 177 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 132 0 20 0
29JUN26 43.00 P 0.00 0.00 0.00 0.01 0.00 124 0 51 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 116 0 62 0
29JUN26 45.00 P 0.00 0.00 0.00 0.01 0.00 109 0 613 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 101 0 93 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 94 0 83 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 86 0 139 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 79 0 146 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 72 0 257 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 55 0 241 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 38 0 330 0
29JUN26 57.50 P 0.04 0.04 0.04 0.02 -0.15 24 8 368 0
29JUN26 60.00 P 0.89 0.89 0.50 0.48 -0.87 22 4 260 +2
29JUN26 62.50 P 0.00 0.00 0.00 2.37 -1.33 23 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 4.84 -1.36 0 0 6 0
29JUN26 67.50 P 0.00 0.00 0.00 7.34 -1.36 0 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 9.84 -1.36 0 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 12.34 -1.36 0 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 14.84 -1.36 0 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 17.34 -1.36 0 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 19.84 -1.36 0 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 22.45 -1.25 157 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 0.01 0.00 44 0 100 0
30JUL26 43.00 P 0.00 0.00 0.00 0.01 0.00 41 0 49 0
30JUL26 44.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 0.01 0.00 33 0 13 0
30JUL26 47.00 P 0.00 0.00 0.00 0.01 0.00 31 0 37 0
30JUL26 48.00 P 0.00 0.00 0.00 0.01 0.00 28 0 44 0
30JUL26 49.00 P 0.00 0.00 0.00 0.01 0.00 26 0 26 0
30JUL26 50.00 P 0.00 0.00 0.00 0.01 -0.01 23 0 79 0
30JUL26 52.50 P 0.00 0.00 0.00 0.06 -0.05 23 0 110 0
30JUL26 55.00 P 0.45 0.45 0.45 0.25 -0.19 23 1 139 0
30JUL26 57.50 P 0.94 0.94 0.94 0.79 -0.39 23 2 100 +2
30JUL26 60.00 P 2.10 2.10 2.10 1.88 -0.65 23 2 68 0
30JUL26 62.50 P 0.00 0.00 0.00 3.55 -0.91 24 0 2 0
30JUL26 65.00 P 0.00 0.00 0.00 5.51 -1.23 22 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 7.84 -1.31 22 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 10.56 -1.07 37 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 13.01 -1.11 42 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 15.43 -1.18 44 0 0 0
30JUL26 77.50 P 0.00 0.00 0.00 17.97 -1.13 51 0 0 0
30JUL26 80.00 P 0.00 0.00 0.00 20.47 -1.13 56 0 0 0
30JUL26 82.50 P 0.00 0.00 0.00 22.93 -1.16 59 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 0.01 -0.01 23 0 107 0
28AUG26 48.00 P 0.00 0.00 0.00 0.02 -0.01 23 0 69 0
28AUG26 49.00 P 0.00 0.00 0.00 0.04 -0.02 23 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 0.06 -0.03 22 0 48 0
28AUG26 52.50 P 0.43 0.44 0.43 0.20 -0.11 22 40 137 +40
28AUG26 55.00 P 0.75 0.75 0.75 0.56 -0.25 22 5 107 +5
28AUG26 57.50 P 0.00 0.00 0.00 1.26 -0.42 22 0 34 0
28AUG26 60.00 P 0.00 0.00 0.00 2.40 -0.61 23 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 3.99 -0.85 23 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 5.79 -1.12 22 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 7.99 -1.24 22 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 10.63 -1.02 30 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 13.06 -1.06 33 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 15.51 -1.10 36 0 0 0
28AUG26 77.50 P 0.00 0.00 0.00 17.97 -1.13 39 0 0 0
28AUG26 80.00 P 0.00 0.00 0.00 20.47 -1.13 43 0 0 0
28AUG26 82.50 P 0.00 0.00 0.00 22.96 -1.13 46 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 30 0 4 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 28 0 3 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 25 0 25 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 23 0 65 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 -0.01 22 0 62 0
29SEP26 46.00 P 0.00 0.00 0.00 0.02 -0.01 22 0 28 0
29SEP26 47.00 P 0.00 0.00 0.00 0.04 -0.02 22 0 50 0
29SEP26 48.00 P 0.00 0.00 0.00 0.06 -0.03 22 0 25 0
29SEP26 49.00 P 0.00 0.00 0.00 0.09 -0.05 22 0 46 0
29SEP26 50.00 P 0.00 0.00 0.00 0.14 -0.07 22 0 55 0
29SEP26 52.50 P 0.00 0.00 0.00 0.38 -0.16 22 0 42 0
29SEP26 55.00 P 0.00 0.00 0.00 0.84 -0.31 22 0 36 0
29SEP26 57.50 P 0.00 0.00 0.00 1.63 -0.45 22 0 15 0
29SEP26 60.00 P 0.00 0.00 0.00 2.79 -0.64 22 0 1 0
29SEP26 62.50 P 0.00 0.00 0.00 4.20 -0.89 21 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 6.03 -1.06 21 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 8.14 -1.19 22 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 10.73 -0.97 27 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 13.15 -0.99 30 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 15.55 -1.07 32 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 17.99 -1.12 34 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 20.47 -1.13 37 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 22.96 -1.13 39 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.03 -0.01 22 0 63 0
30DEC26 43.00 P 0.00 0.00 0.00 0.04 -0.02 21 0 50 0
30DEC26 44.00 P 0.00 0.00 0.00 0.06 -0.02 21 0 10 0
30DEC26 45.00 P 0.00 0.00 0.00 0.09 -0.03 21 0 21 0
30DEC26 46.00 P 0.00 0.00 0.00 0.13 -0.04 21 0 15 0
30DEC26 47.00 P 0.00 0.00 0.00 0.18 -0.06 21 0 13 0
30DEC26 48.00 P 0.00 0.00 0.00 0.25 -0.08 21 0 20 0
30DEC26 49.00 P 0.00 0.00 0.00 0.35 -0.10 21 0 1 0
30DEC26 50.00 P 0.00 0.00 0.00 0.46 -0.13 21 0 16 0
30DEC26 52.50 P 0.00 0.00 0.00 0.88 -0.23 21 0 11 0
30DEC26 55.00 P 0.00 0.00 0.00 1.53 -0.33 21 0 17 0
30DEC26 57.50 P 0.00 0.00 0.00 2.43 -0.49 21 0 20 0
30DEC26 60.00 P 0.00 0.00 0.00 3.63 -0.63 22 0 2 0
30DEC26 62.50 P 0.00 0.00 0.00 4.96 -0.78 21 0 5 0
30DEC26 65.00 P 0.00 0.00 0.00 6.65 -0.93 21 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 8.58 -1.06 21 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 11.02 -1.01 24 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 13.36 -0.86 26 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 15.75 -0.89 28 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 18.11 -1.00 29 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 20.52 -1.08 30 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 22.98 -1.11 31 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 0.09 -0.01 21 0 3 0
30MAR27 43.00 P 0.00 0.00 0.00 0.13 -0.01 21 0 4 0
30MAR27 44.00 P 0.00 0.00 0.00 0.17 -0.02 21 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 0.23 -0.03 21 0 7 0
30MAR27 46.00 P 0.00 0.00 0.00 0.31 -0.04 21 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 0.40 -0.05 21 0 7 0
30MAR27 48.00 P 0.00 0.00 0.00 0.52 -0.06 21 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 0.65 -0.09 21 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 0.82 -0.10 21 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 1.36 -0.16 21 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 2.09 -0.27 21 0 3 0
30MAR27 57.50 P 0.00 0.00 0.00 3.06 -0.39 22 0 2 0
30MAR27 60.00 P 0.00 0.00 0.00 4.28 -0.50 22 0 98 0
30MAR27 62.50 P 0.00 0.00 0.00 5.56 -0.61 21 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 7.19 -0.75 21 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 9.29 -0.62 23 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 11.35 -1.05 23 0 1 0
30MAR27 72.50 P 0.00 0.00 0.00 13.58 -1.01 24 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 15.93 -0.76 26 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 18.28 -0.85 27 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 20.61 -0.99 27 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 23.04 -1.05 29 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 0.30 -0.03 21 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 0.40 -0.02 21 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 0.49 -0.05 21 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 0.63 -0.04 21 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 0.76 -0.08 21 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 0.94 -0.08 21 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 1.13 -0.11 21 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 1.74 -0.17 21 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 2.55 -0.24 21 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 3.55 -0.34 21 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 4.77 -0.45 22 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 6.20 -0.57 22 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 7.82 -0.71 22 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 9.65 -0.84 22 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 11.65 -0.96 23 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 13.80 -1.03 24 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 16.07 -0.95 25 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 18.46 -0.71 26 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 20.74 -0.88 26 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 23.11 -0.99 27 0 0 0
TOTAL PUT 62 5,128 +49
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$ 68.90
26JUN26 48.00 C 0.00 0.00 0.00 20.94 +0.92 304 0 0 0
26JUN26 49.00 C 0.00 0.00 0.00 19.90 +0.86 0 0 0 0
26JUN26 50.00 C 0.00 0.00 0.00 18.90 +0.99 0 0 0 0
26JUN26 52.50 C 0.00 0.00 0.00 16.40 +0.99 0 0 0 0
26JUN26 55.00 C 0.00 0.00 0.00 13.90 +0.99 0 0 0 0
26JUN26 57.50 C 0.00 0.00 0.00 11.40 +0.99 0 0 0 0
26JUN26 60.00 C 0.00 0.00 0.00 8.90 +0.99 0 0 0 0
26JUN26 62.50 C 0.00 0.00 0.00 6.40 +0.99 0 0 25 0
26JUN26 65.00 C 3.43 3.69 3.43 3.91 +0.87 47 42 169 +18
26JUN26 67.50 C 0.58 0.58 0.58 1.51 +0.52 37 24 59 -24
26JUN26 70.00 C 0.12 0.12 0.12 0.19 +0.06 40 30 241 0
26JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 45 0 196 0
26JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 70 0 148 0
26JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
26JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
26JUN26 82.50 C 0.00 0.00 0.00 0.01 0.00 136 0 0 0
26JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 155 0 0 0
26JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 174 0 0 0
26JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 192 0 0 0
26JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 210 0 0 0
26JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 226 0 0 0
26JUN26 97.50 C 0.00 0.00 0.00 0.01 0.00 242 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 20.98 +0.96 165 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 19.92 +0.88 115 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 18.95 +0.95 135 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 16.42 +1.00 91 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 14.02 +0.99 118 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 11.42 +1.00 59 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 8.92 +1.00 44 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 6.42 +0.99 30 0 60 0
29JUN26 65.00 C 0.00 0.00 0.00 3.92 +0.81 0 0 150 0
29JUN26 67.50 C 1.42 1.42 1.42 1.70 +0.54 27 14 364 +14
29JUN26 70.00 C 0.30 0.47 0.29 0.39 +0.15 28 149 408 +84
29JUN26 72.50 C 0.00 0.00 0.00 0.04 +0.01 28 0 1,045 0
29JUN26 75.00 C 0.04 0.04 0.02 0.01 0.00 35 71 2,069 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 46 0 2,520 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 57 0 5,576 0
29JUN26 82.50 C 0.00 0.00 0.00 0.01 0.00 68 0 1,138 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 77 0 2,147 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 87 0 3,443 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 96 0 2,406 0
29JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 104 0 377 0
29JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 113 0 241 0
29JUN26 97.50 C 0.00 0.00 0.00 0.01 0.00 121 0 115 0
29JUN26 100.00 C 0.00 0.00 0.00 0.01 0.00 129 0 2,534 0
29JUN26 102.50 C 0.00 0.00 0.00 0.01 0.00 136 0 135 0
29JUN26 105.00 C 0.00 0.00 0.00 0.01 0.00 144 0 141 0
29JUN26 107.50 C 0.00 0.00 0.00 0.01 0.00 151 0 176 0
29JUN26 110.00 C 0.00 0.00 0.00 0.01 0.00 158 0 30 0
29JUN26 112.50 C 0.00 0.00 0.00 0.01 0.00 164 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 0.01 0.00 171 0 5 0
29JUN26 117.50 C 0.00 0.00 0.00 0.01 0.00 177 0 11 0
29JUN26 120.00 C 0.00 0.00 0.00 0.01 0.00 183 0 200 0
29JUN26 122.50 C 0.00 0.00 0.00 0.01 0.00 189 0 5 0
29JUN26 125.00 C 0.00 0.00 0.00 0.01 0.00 195 0 26 0
29JUN26 127.50 C 0.00 0.00 0.00 0.01 0.00 201 0 292 0
03JUL26 48.00 C 0.00 0.00 0.00 20.98 +0.96 112 0 0 0
03JUL26 49.00 C 0.00 0.00 0.00 19.93 +0.89 0 0 0 0
03JUL26 50.00 C 0.00 0.00 0.00 18.95 +0.95 89 0 0 0
03JUL26 52.50 C 0.00 0.00 0.00 16.43 +0.99 0 0 0 0
03JUL26 55.00 C 0.00 0.00 0.00 14.02 +0.99 81 0 0 0
03JUL26 57.50 C 0.00 0.00 0.00 11.44 +1.00 45 0 0 0
03JUL26 60.00 C 0.00 0.00 0.00 8.94 +0.99 33 0 0 0
03JUL26 62.50 C 5.09 5.09 5.09 6.46 +0.96 31 30 30 +30
03JUL26 65.00 C 0.00 0.00 0.00 4.14 +0.79 33 0 32 0
03JUL26 67.50 C 1.26 1.26 1.14 2.12 +0.55 31 132 301 0
03JUL26 70.00 C 0.42 0.93 0.42 0.83 +0.27 31 153 847 +153
03JUL26 72.50 C 0.18 0.18 0.18 0.25 +0.11 32 1 190 0
03JUL26 75.00 C 0.00 0.00 0.00 0.05 +0.02 31 0 0 0
03JUL26 77.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
03JUL26 80.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
03JUL26 82.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
03JUL26 85.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
03JUL26 87.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
03JUL26 90.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
03JUL26 92.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 21.03 +1.00 0 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 20.03 +0.99 0 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 19.04 +1.00 36 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 16.72 +1.04 52 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 14.28 +1.06 47 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 11.63 +0.97 31 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 9.29 +0.95 32 0 3,490 0
30JUL26 62.50 C 0.00 0.00 0.00 7.10 +0.89 32 0 120 0
30JUL26 65.00 C 4.69 4.69 4.69 5.26 +0.78 33 30 360 0
30JUL26 67.50 C 2.96 2.96 2.96 3.59 +0.64 32 8 160 +8
30JUL26 70.00 C 2.12 2.12 2.12 2.32 +0.49 32 5 198 -5
30JUL26 72.50 C 0.95 1.20 0.94 1.43 +0.36 32 1,092 2,531 +838
30JUL26 75.00 C 0.76 0.93 0.76 0.84 +0.26 32 19 1,051 -7
30JUL26 77.50 C 0.37 0.45 0.37 0.46 +0.16 32 1,006 1,213 +735
30JUL26 80.00 C 0.00 0.00 0.00 0.23 +0.09 32 0 416 0
30JUL26 82.50 C 0.00 0.00 0.00 0.12 +0.05 32 0 595 0
30JUL26 85.00 C 0.14 0.14 0.14 0.06 +0.03 32 10 802 0
30JUL26 87.50 C 0.00 0.00 0.00 0.03 +0.01 33 0 244 0
30JUL26 90.00 C 0.00 0.00 0.00 0.01 0.00 32 0 372 0
30JUL26 92.50 C 0.00 0.00 0.00 0.01 0.00 35 0 150 0
30JUL26 95.00 C 0.00 0.00 0.00 0.01 0.00 38 0 145 0
30JUL26 97.50 C 0.00 0.00 0.00 0.01 0.00 40 0 270 0
30JUL26 100.00 C 0.00 0.00 0.00 0.01 0.00 43 0 239 0
30JUL26 102.50 C 0.00 0.00 0.00 0.01 0.00 45 0 314 0
30JUL26 105.00 C 0.00 0.00 0.00 0.01 0.00 48 0 408 0
30JUL26 107.50 C 0.00 0.00 0.00 0.01 0.00 50 0 106 0
28AUG26 48.00 C 0.00 0.00 0.00 21.20 +0.85 41 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 20.24 +0.87 42 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 19.27 +0.86 41 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 16.86 +0.86 39 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 14.50 +0.87 38 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 12.21 +1.08 36 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 9.93 +0.90 33 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 7.98 +0.85 33 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 6.36 +0.78 34 0 240 0
28AUG26 67.50 C 3.79 4.87 3.79 4.83 +0.67 34 122 332 +122
28AUG26 70.00 C 0.00 0.00 0.00 3.58 +0.55 34 0 575 0
28AUG26 72.50 C 0.00 0.00 0.00 2.60 +0.45 34 0 247 0
28AUG26 75.00 C 1.76 1.76 1.76 1.86 +0.38 34 40 641 0
28AUG26 77.50 C 1.07 1.30 1.07 1.28 +0.29 34 124 1,242 -120
28AUG26 80.00 C 0.00 0.00 0.00 0.86 +0.22 34 0 531 0
28AUG26 82.50 C 0.00 0.00 0.00 0.57 +0.16 34 0 298 0
28AUG26 85.00 C 0.00 0.00 0.00 0.36 +0.11 33 0 87 0
28AUG26 87.50 C 0.00 0.00 0.00 0.23 +0.08 33 0 107 0
28AUG26 90.00 C 0.00 0.00 0.00 0.14 +0.05 33 0 215 0
28AUG26 92.50 C 0.00 0.00 0.00 0.09 +0.03 34 0 210 0
28AUG26 95.00 C 0.00 0.00 0.00 0.06 +0.02 34 0 64 0
28AUG26 97.50 C 0.00 0.00 0.00 0.03 +0.01 33 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 0.02 +0.01 34 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 21.34 +0.87 43 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 20.36 +0.86 42 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 19.42 +0.88 42 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 17.05 +0.87 40 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 14.72 +0.92 38 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 12.52 +1.20 37 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 10.19 +0.92 33 0 0 0
29SEP26 62.50 C 7.23 7.31 7.23 8.30 +0.86 33 90 120 +60
29SEP26 65.00 C 0.00 0.00 0.00 6.82 +0.79 34 0 648 0
29SEP26 67.50 C 4.42 5.47 4.42 5.35 +0.71 34 69 646 +1
29SEP26 70.00 C 0.00 0.00 0.00 4.12 +0.63 34 0 507 0
29SEP26 72.50 C 0.00 0.00 0.00 3.11 +0.53 33 0 660 0
29SEP26 75.00 C 0.00 0.00 0.00 2.31 +0.45 33 0 805 0
29SEP26 77.50 C 1.82 1.82 1.82 1.68 +0.35 33 12 497 -12
29SEP26 80.00 C 0.00 0.00 0.00 1.21 +0.28 33 0 609 0
29SEP26 82.50 C 0.00 0.00 0.00 0.85 +0.21 33 0 460 0
29SEP26 85.00 C 0.00 0.00 0.00 0.60 +0.17 33 0 1,701 0
29SEP26 87.50 C 0.00 0.00 0.00 0.42 +0.13 33 0 313 0
29SEP26 90.00 C 0.29 0.29 0.29 0.28 +0.09 33 10 3,424 0
29SEP26 92.50 C 0.00 0.00 0.00 0.19 +0.06 33 0 607 0
29SEP26 95.00 C 0.00 0.00 0.00 0.13 +0.05 33 0 134 0
29SEP26 97.50 C 0.00 0.00 0.00 0.09 +0.03 33 0 93 0
29SEP26 100.00 C 0.00 0.00 0.00 0.06 +0.02 33 0 713 0
29SEP26 102.50 C 0.00 0.00 0.00 0.04 +0.02 33 0 8 0
29SEP26 105.00 C 0.00 0.00 0.00 0.03 +0.02 34 0 213 0
29SEP26 107.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 0.00 34 0 36 0
29SEP26 115.00 C 0.00 0.00 0.00 0.01 0.00 36 0 30 0
29SEP26 117.50 C 0.00 0.00 0.00 0.01 0.00 37 0 1 0
29SEP26 120.00 C 0.00 0.00 0.00 0.01 0.00 38 0 65 0
30DEC26 48.00 C 0.00 0.00 0.00 21.49 +0.83 39 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 20.57 +0.83 38 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 19.66 +0.83 38 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 17.41 +0.80 37 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 15.23 +0.71 35 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 13.24 +1.08 35 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 11.27 +0.86 33 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 9.65 +0.80 33 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 8.20 +0.73 33 0 25 0
30DEC26 67.50 C 0.00 0.00 0.00 6.92 +0.47 33 0 90 0
30DEC26 70.00 C 0.00 0.00 0.00 6.00 +0.65 34 0 1,371 0
30DEC26 72.50 C 4.08 4.08 4.08 4.83 +0.52 33 30 150 0
30DEC26 75.00 C 3.33 3.33 3.33 4.01 +0.50 33 30 1,150 +30
30DEC26 77.50 C 2.71 2.71 2.71 3.27 +0.36 33 30 2,400 +30
30DEC26 80.00 C 2.52 2.52 2.52 2.72 +0.34 33 120 2,132 0
30DEC26 82.50 C 0.00 0.00 0.00 2.18 +0.28 33 0 1,471 0
30DEC26 85.00 C 0.00 0.00 0.00 1.78 +0.25 33 0 1,962 0
30DEC26 87.50 C 0.00 0.00 0.00 1.44 +0.21 33 0 3,333 0
30DEC26 90.00 C 0.00 0.00 0.00 1.22 +0.21 34 0 448 0
30DEC26 92.50 C 0.00 0.00 0.00 0.99 +0.20 34 0 207 0
30DEC26 95.00 C 0.63 0.63 0.63 0.79 +0.16 34 2 1,423 +2
30DEC26 97.50 C 0.00 0.00 0.00 0.62 +0.13 33 0 124 0
30DEC26 100.00 C 0.00 0.00 0.00 0.50 +0.10 34 0 51 0
30DEC26 102.50 C 0.00 0.00 0.00 0.40 +0.09 33 0 329 0
30DEC26 105.00 C 0.00 0.00 0.00 0.31 +0.07 33 0 47,004 0
30DEC26 107.50 C 0.00 0.00 0.00 0.25 +0.06 33 0 9 0
30DEC26 110.00 C 0.00 0.00 0.00 0.19 +0.04 33 0 280 0
30MAR27 48.00 C 0.00 0.00 0.00 21.49 +0.83 32 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 20.60 +0.86 32 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 19.72 +0.89 32 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 18.13 +1.38 36 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 16.18 +0.87 35 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 14.33 +0.80 34 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 12.63 +1.09 34 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 11.12 +1.04 34 0 10 0
30MAR27 65.00 C 0.00 0.00 0.00 9.44 +0.64 32 0 30 0
30MAR27 67.50 C 7.90 7.91 7.90 8.44 +0.65 33 60 160 +30
30MAR27 70.00 C 7.40 7.40 7.40 7.33 +0.76 33 90 210 +90
30MAR27 72.50 C 0.00 0.00 0.00 6.35 +0.50 33 0 60 0
30MAR27 75.00 C 0.00 0.00 0.00 5.45 +0.45 33 0 562 0
30MAR27 77.50 C 0.00 0.00 0.00 4.69 +0.41 33 0 181 0
30MAR27 80.00 C 0.00 0.00 0.00 3.98 +0.34 33 0 35 0
30MAR27 82.50 C 0.00 0.00 0.00 3.42 +0.34 33 0 62 0
30MAR27 85.00 C 0.00 0.00 0.00 2.89 +0.27 33 0 45 0
30MAR27 87.50 C 0.00 0.00 0.00 2.47 +0.27 32 0 175 0
30MAR27 90.00 C 0.00 0.00 0.00 2.07 +0.21 32 0 60 0
30MAR27 92.50 C 0.00 0.00 0.00 1.76 +0.21 32 0 30 0
30MAR27 95.00 C 0.00 0.00 0.00 1.46 +0.15 32 0 6 0
30MAR27 97.50 C 0.00 0.00 0.00 1.25 +0.16 32 0 54 0
30MAR27 100.00 C 0.00 0.00 0.00 1.03 +0.12 32 0 45 0
30MAR27 102.50 C 0.00 0.00 0.00 0.88 +0.14 32 0 51 0
30MAR27 105.00 C 0.00 0.00 0.00 0.71 +0.10 32 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 0.59 +0.07 32 0 76 0
29JUN27 48.00 C 0.00 0.00 0.00 21.97 +0.93 32 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 21.15 +0.90 32 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 20.37 +0.90 32 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 18.46 +0.86 32 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 16.68 +0.83 32 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 15.04 +0.81 32 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 13.50 +0.75 32 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 12.07 +0.73 32 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 10.82 +0.66 32 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 9.56 +0.52 32 0 60 0
29JUN27 70.00 C 0.00 0.00 0.00 8.49 +0.50 32 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 7.57 +0.57 32 0 30 0
29JUN27 75.00 C 0.00 0.00 0.00 6.68 +0.54 32 0 30 0
29JUN27 77.50 C 0.00 0.00 0.00 5.95 +0.54 33 0 120 0
29JUN27 80.00 C 0.00 0.00 0.00 5.19 +0.45 32 0 150 0
29JUN27 82.50 C 0.00 0.00 0.00 4.58 +0.41 32 0 120 0
29JUN27 85.00 C 0.00 0.00 0.00 4.04 +0.37 32 0 30 0
29JUN27 87.50 C 0.00 0.00 0.00 3.55 +0.31 33 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 3.13 +0.31 33 0 60 0
29JUN27 92.50 C 0.00 0.00 0.00 2.72 +0.28 32 0 30 0
29JUN27 95.00 C 0.00 0.00 0.00 2.37 +0.23 32 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 2.07 +0.29 32 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 1.78 +0.23 32 0 2 0
TOTAL CALL 3,645 124,558 +2,077
26JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 262 0 0 0
26JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 249 0 0 0
26JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 236 0 0 0
26JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 202 0 0 0
26JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 170 0 0 0
26JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
26JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
26JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
26JUN26 65.00 P 0.00 0.00 0.00 0.01 -0.04 51 0 5 0
26JUN26 67.50 P 0.68 0.68 0.68 0.13 -0.40 40 30 106 +30
26JUN26 70.00 P 2.36 2.36 2.20 1.32 -0.85 43 51 309 0
26JUN26 72.50 P 4.80 4.80 3.57 3.60 -1.00 0 84 196 +12
26JUN26 75.00 P 0.00 0.00 0.00 6.10 -1.00 0 0 90 0
26JUN26 77.50 P 0.00 0.00 0.00 8.60 -1.00 0 0 0 0
26JUN26 80.00 P 0.00 0.00 0.00 11.10 -1.00 0 0 0 0
26JUN26 82.50 P 0.00 0.00 0.00 13.60 -1.00 0 0 0 0
26JUN26 85.00 P 0.00 0.00 0.00 16.10 -1.00 0 0 0 0
26JUN26 87.50 P 0.00 0.00 0.00 18.60 -1.00 0 0 0 0
26JUN26 90.00 P 0.00 0.00 0.00 21.10 -1.00 0 0 0 0
26JUN26 92.50 P 0.00 0.00 0.00 23.60 -1.00 0 0 0 0
26JUN26 95.00 P 0.00 0.00 0.00 26.10 -1.00 0 0 0 0
26JUN26 97.50 P 0.00 0.00 0.00 28.60 -1.00 0 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 70 0 190 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 55 0 120 0
29JUN26 62.50 P 0.06 0.08 0.06 0.01 0.00 40 300 142 -257
29JUN26 65.00 P 0.17 0.22 0.17 0.02 -0.08 28 140 2,445 +130
29JUN26 67.50 P 0.49 0.49 0.39 0.30 -0.39 28 36 496 +36
29JUN26 70.00 P 1.82 1.82 1.37 1.50 -0.79 29 60 810 -11
29JUN26 72.50 P 5.01 5.09 3.60 3.72 -0.91 38 9 1,659 -5
29JUN26 75.00 P 7.90 7.90 6.00 6.10 -1.00 0 27 3,253 -1
29JUN26 77.50 P 9.60 9.60 9.60 8.60 -1.00 0 2 786 0
29JUN26 80.00 P 0.00 0.00 0.00 11.10 -1.00 0 0 3,773 0
29JUN26 82.50 P 0.00 0.00 0.00 13.60 -1.00 0 0 220 0
29JUN26 85.00 P 0.00 0.00 0.00 16.12 -0.98 90 0 155 0
29JUN26 87.50 P 0.00 0.00 0.00 18.60 -1.00 0 0 180 0
29JUN26 90.00 P 0.00 0.00 0.00 21.10 -1.10 0 0 110 0
29JUN26 92.50 P 0.00 0.00 0.00 23.60 -1.00 0 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 26.10 -1.10 0 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 28.60 -1.00 0 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 31.10 -1.00 0 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 33.60 -1.00 0 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 36.10 -1.00 0 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 38.60 -1.00 0 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 41.10 -1.00 0 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 43.61 -0.99 179 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 46.11 -0.99 186 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 48.60 -1.00 0 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 51.11 -0.99 199 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 53.61 -0.99 206 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 56.10 -1.00 0 0 15 0
29JUN26 127.50 P 0.00 0.00 0.00 58.61 -0.99 218 0 0 0
03JUL26 48.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
03JUL26 49.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
03JUL26 50.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
03JUL26 52.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
03JUL26 55.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
03JUL26 57.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
03JUL26 60.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
03JUL26 62.50 P 0.18 0.19 0.18 0.03 -0.03 33 60 60 +60
03JUL26 65.00 P 0.49 0.50 0.49 0.16 -0.16 31 150 267 +150
03JUL26 67.50 P 1.40 1.40 1.36 0.70 -0.36 32 60 185 -7
03JUL26 70.00 P 2.40 2.40 2.40 1.91 -0.63 31 30 30 0
03JUL26 72.50 P 4.49 4.49 4.49 3.87 -0.85 34 31 162 +31
03JUL26 75.00 P 0.00 0.00 0.00 6.12 -0.99 31 0 0 0
03JUL26 77.50 P 0.00 0.00 0.00 8.60 -1.00 0 0 0 0
03JUL26 80.00 P 0.00 0.00 0.00 11.10 -1.00 0 0 0 0
03JUL26 82.50 P 0.00 0.00 0.00 13.60 -1.00 0 0 0 0
03JUL26 85.00 P 0.00 0.00 0.00 16.12 -0.98 66 0 0 0
03JUL26 87.50 P 0.00 0.00 0.00 18.60 -1.00 0 0 0 0
03JUL26 90.00 P 0.00 0.00 0.00 21.10 -1.10 0 0 0 0
03JUL26 92.50 P 0.00 0.00 0.00 23.60 -1.00 0 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30JUL26 49.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30JUL26 50.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 52.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 0.03 0.00 33 0 0 0
30JUL26 57.50 P 0.26 0.26 0.26 0.08 -0.02 32 18 18 +18
30JUL26 60.00 P 0.47 0.47 0.47 0.23 -0.05 32 34 519 +34
30JUL26 62.50 P 0.00 0.00 0.00 0.55 -0.11 32 0 239 0
30JUL26 65.00 P 1.52 1.52 1.18 1.13 -0.17 32 14 788 -2
30JUL26 67.50 P 2.45 2.45 2.05 2.02 -0.25 32 31 1,034 0
30JUL26 70.00 P 4.11 4.11 3.42 3.24 -0.40 32 210 1,168 -48
30JUL26 72.50 P 5.34 5.34 4.80 4.89 -0.52 32 90 804 +47
30JUL26 75.00 P 0.00 0.00 0.00 6.76 -0.75 32 0 793 0
30JUL26 77.50 P 0.00 0.00 0.00 8.90 -0.85 32 25 696 -25
30JUL26 80.00 P 0.00 0.00 0.00 11.21 -0.93 32 0 534 0
30JUL26 82.50 P 0.00 0.00 0.00 13.62 -0.98 32 0 93 0
30JUL26 85.00 P 0.00 0.00 0.00 16.12 -0.98 36 0 208 0
30JUL26 87.50 P 0.00 0.00 0.00 18.60 -1.00 0 0 90 0
30JUL26 90.00 P 0.00 0.00 0.00 21.10 -1.10 0 0 0 0
30JUL26 92.50 P 0.00 0.00 0.00 23.60 -1.00 0 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 26.10 -1.10 0 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 28.60 -1.00 0 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 31.10 -1.00 0 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 33.60 -1.00 0 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 36.10 -1.00 0 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 38.60 -1.00 0 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 0.01 -0.01 33 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 0.02 -0.01 34 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 0.03 -0.01 33 0 90 0
28AUG26 52.50 P 0.00 0.00 0.00 0.09 0.00 34 0 240 0
28AUG26 55.00 P 0.00 0.00 0.00 0.19 -0.03 33 0 210 0
28AUG26 57.50 P 0.00 0.00 0.00 0.41 -0.04 34 0 433 0
28AUG26 60.00 P 1.06 1.06 0.98 0.76 -0.10 34 45 388 +30
28AUG26 62.50 P 0.00 0.00 0.00 1.32 -0.14 34 0 607 0
28AUG26 65.00 P 0.00 0.00 0.00 2.09 -0.17 34 0 349 0
28AUG26 67.50 P 3.57 3.57 3.38 3.10 -0.21 34 90 286 -53
28AUG26 70.00 P 0.00 0.00 0.00 4.29 -0.35 33 1 4,911 +1
28AUG26 72.50 P 0.00 0.00 0.00 5.83 -0.45 33 0 825 0
28AUG26 75.00 P 0.00 0.00 0.00 7.59 -0.65 33 0 258 0
28AUG26 77.50 P 0.00 0.00 0.00 9.55 -0.72 33 0 349 0
28AUG26 80.00 P 0.00 0.00 0.00 11.66 -0.80 33 0 209 0
28AUG26 82.50 P 0.00 0.00 0.00 13.94 -0.77 34 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 16.29 -0.83 35 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 18.75 -0.86 37 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 21.10 -1.10 0 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 23.60 -1.00 0 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 26.10 -1.10 0 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 28.60 -1.00 0 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 31.10 -1.00 0 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 33.60 -1.00 0 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 36.10 -1.00 0 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 0.08 0.00 33 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 0.11 0.00 33 0 60 0
29SEP26 50.00 P 0.00 0.00 0.00 0.15 -0.01 33 0 330 0
29SEP26 52.50 P 0.61 0.62 0.56 0.30 -0.02 33 90 330 0
29SEP26 55.00 P 0.88 0.90 0.80 0.55 -0.05 33 240 1,008 +240
29SEP26 57.50 P 1.17 1.18 1.09 0.96 -0.07 33 1,150 1,876 +1,060
29SEP26 60.00 P 1.89 1.89 1.82 1.54 -0.11 33 35 718 0
29SEP26 62.50 P 0.00 0.00 0.00 2.30 -0.11 33 0 147 0
29SEP26 65.00 P 0.00 0.00 0.00 3.18 -0.20 32 0 258 0
29SEP26 67.50 P 4.25 4.25 4.25 4.29 -0.32 32 20 454 0
29SEP26 70.00 P 6.20 6.20 6.01 5.64 -0.42 31 32 2,662 +30
29SEP26 72.50 P 7.30 7.30 7.30 7.20 -0.50 31 25 1,320 0
29SEP26 75.00 P 9.71 9.71 9.71 8.93 -0.88 30 27 1,709 -2
29SEP26 77.50 P 0.00 0.00 0.00 10.82 -1.01 29 0 1,020 0
29SEP26 80.00 P 13.03 13.03 13.03 13.03 -0.65 30 30 4,826 +30
29SEP26 82.50 P 0.00 0.00 0.00 15.19 -0.71 30 0 1,461 0
29SEP26 85.00 P 0.00 0.00 0.00 17.51 -0.69 30 0 2,580 0
29SEP26 87.50 P 0.00 0.00 0.00 19.81 -0.77 29 0 121 0
29SEP26 90.00 P 0.00 0.00 0.00 22.18 -0.84 27 0 257 0
29SEP26 92.50 P 0.00 0.00 0.00 24.60 -0.82 22 0 222 0
29SEP26 95.00 P 0.00 0.00 0.00 27.02 -0.82 0 0 74 0
29SEP26 97.50 P 0.00 0.00 0.00 29.47 -0.91 0 0 268 0
29SEP26 100.00 P 0.00 0.00 0.00 31.93 -0.93 0 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 34.40 -0.87 0 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 37.04 -0.98 33 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 39.51 -0.99 31 0 11 0
29SEP26 110.00 P 0.00 0.00 0.00 42.00 -0.98 34 0 18 0
29SEP26 112.50 P 0.00 0.00 0.00 44.48 -0.99 34 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 46.96 -0.99 32 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 49.45 -0.99 36 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 51.93 -0.99 33 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 0.45 -0.03 33 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.54 -0.05 33 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 0.67 -0.03 34 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 1.04 -0.06 34 0 4 0
30DEC26 55.00 P 0.00 0.00 0.00 1.53 -0.09 34 0 74 0
30DEC26 57.50 P 0.00 0.00 0.00 2.13 -0.05 33 0 149 0
30DEC26 60.00 P 0.00 0.00 0.00 2.80 -0.15 33 0 82 0
30DEC26 62.50 P 3.77 3.77 3.77 3.70 -0.20 33 23 303 +23
30DEC26 65.00 P 0.00 0.00 0.00 4.75 -0.27 32 0 273 0
30DEC26 67.50 P 0.00 0.00 0.00 5.94 -0.34 32 0 419 0
30DEC26 70.00 P 7.92 7.92 7.92 7.56 -0.36 33 2 2,066 -2
30DEC26 72.50 P 0.00 0.00 0.00 9.09 -0.44 33 0 624 0
30DEC26 75.00 P 0.00 0.00 0.00 10.44 -0.84 31 0 1,515 0
30DEC26 77.50 P 0.00 0.00 0.00 12.18 -0.56 31 0 1,110 0
30DEC26 80.00 P 0.00 0.00 0.00 14.05 -0.59 31 0 4,100 0
30DEC26 82.50 P 0.00 0.00 0.00 16.02 -0.64 30 0 4,117 0
30DEC26 85.00 P 0.00 0.00 0.00 18.19 -0.59 30 0 60 0
30DEC26 87.50 P 0.00 0.00 0.00 20.32 -0.68 29 0 36 0
30DEC26 90.00 P 0.00 0.00 0.00 22.65 -0.65 30 0 13 0
30DEC26 92.50 P 0.00 0.00 0.00 24.84 -0.80 27 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 27.26 -0.75 28 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 29.64 -0.78 26 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 32.07 -0.79 24 0 30 0
30DEC26 102.50 P 0.00 0.00 0.00 34.53 -0.75 0 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 37.04 -0.98 27 0 13,003 0
30DEC26 107.50 P 0.00 0.00 0.00 39.51 -0.99 26 0 156 0
30DEC26 110.00 P 0.00 0.00 0.00 42.00 -0.98 28 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 0.78 -0.08 32 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 0.93 -0.11 32 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 1.11 -0.09 32 0 7 0
30MAR27 52.50 P 0.00 0.00 0.00 1.59 -0.12 32 0 94 0
30MAR27 55.00 P 0.00 0.00 0.00 2.19 -0.15 32 0 7 0
30MAR27 57.50 P 0.00 0.00 0.00 2.90 -0.07 32 0 0 0
30MAR27 60.00 P 4.04 4.04 4.04 3.66 -0.16 32 2 63 -2
30MAR27 62.50 P 0.00 0.00 0.00 4.55 -0.26 32 0 34 0
30MAR27 65.00 P 0.00 0.00 0.00 5.62 -0.35 31 0 86 0
30MAR27 67.50 P 0.00 0.00 0.00 6.82 -0.43 31 0 167 0
30MAR27 70.00 P 8.92 8.92 8.92 8.25 -0.67 31 2 102 -2
30MAR27 72.50 P 0.00 0.00 0.00 9.67 -0.51 31 0 2 0
30MAR27 75.00 P 0.00 0.00 0.00 11.26 -0.54 31 0 150 0
30MAR27 77.50 P 0.00 0.00 0.00 13.10 -0.45 31 0 69 0
30MAR27 80.00 P 0.00 0.00 0.00 14.88 -0.51 31 0 73 0
30MAR27 82.50 P 0.00 0.00 0.00 16.79 -0.55 30 0 35 0
30MAR27 85.00 P 0.00 0.00 0.00 18.79 -0.61 30 0 10 0
30MAR27 87.50 P 0.00 0.00 0.00 21.00 -0.58 31 0 6 0
30MAR27 90.00 P 0.00 0.00 0.00 23.13 -0.64 30 0 74 0
30MAR27 92.50 P 0.00 0.00 0.00 25.34 -0.72 30 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 27.88 -0.31 32 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 30.20 -0.89 32 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 32.53 -0.92 32 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 34.91 -0.93 32 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 37.30 -0.94 32 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 39.72 -0.95 32 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 1.22 -0.08 32 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 1.44 -0.06 32 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 1.65 -0.10 33 0 1 0
29JUN27 52.50 P 0.00 0.00 0.00 2.22 -0.14 33 0 29 0
29JUN27 55.00 P 0.00 0.00 0.00 2.90 -0.18 33 0 9 0
29JUN27 57.50 P 0.00 0.00 0.00 3.73 -0.20 33 0 33 0
29JUN27 60.00 P 0.00 0.00 0.00 4.67 -0.26 33 0 33 0
29JUN27 62.50 P 0.00 0.00 0.00 5.72 -0.20 33 0 33 0
29JUN27 65.00 P 0.00 0.00 0.00 6.86 -0.21 33 0 103 0
29JUN27 67.50 P 0.00 0.00 0.00 8.09 -0.26 33 0 31 0
29JUN27 70.00 P 0.00 0.00 0.00 9.45 -0.29 32 0 92 0
29JUN27 72.50 P 0.00 0.00 0.00 10.92 -0.31 32 0 35 0
29JUN27 75.00 P 0.00 0.00 0.00 12.66 -0.26 33 0 85 0
29JUN27 77.50 P 0.00 0.00 0.00 14.23 -0.46 32 0 120 0
29JUN27 80.00 P 0.00 0.00 0.00 16.06 -0.46 32 0 30 0
29JUN27 82.50 P 0.00 0.00 0.00 17.96 -0.58 32 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 19.85 -0.67 32 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 21.86 -0.73 32 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 23.97 -0.75 32 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 26.11 -0.78 32 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 28.32 -0.82 32 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 30.57 -0.83 32 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 32.84 -0.88 32 0 0 0
TOTAL PUT 3,306 83,380 +1,545
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$ 6.91
29JUN26 4.70 C 0.00 0.00 0.00 2.25 -0.17 240 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.15 -0.16 229 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.02 -0.20 164 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 1.95 -0.17 208 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 1.70 -0.16 182 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.45 -0.16 157 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.20 -0.17 133 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 0.94 -0.18 100 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 0.68 -0.19 69 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.42 -0.20 39 0 10 0
29JUN26 6.75 C 0.00 0.00 0.00 0.17 -0.19 19 0 215 0
29JUN26 7.00 C 0.00 0.00 0.00 0.03 -0.09 22 0 160 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 -0.01 33 0 662 0
29JUN26 7.50 C 0.01 0.01 0.01 0.01 0.00 50 70 610 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 65 0 1,215 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 79 0 480 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 92 0 225 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 139 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 149 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 159 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 169 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 2.06 -0.16 106 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 1.95 -0.17 97 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 1.70 -0.16 86 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 1.45 -0.16 75 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 1.20 -0.17 64 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 0.94 -0.18 50 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 0.68 -0.19 37 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.43 -0.19 27 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.20 -0.16 19 0 0 0
30JUL26 7.00 C 0.08 0.08 0.08 0.08 -0.07 20 217 287 +217
30JUL26 7.25 C 0.03 0.03 0.03 0.03 -0.03 21 53 592 0
30JUL26 7.50 C 0.00 0.00 0.00 0.01 -0.01 21 0 1,228 0
30JUL26 7.75 C 0.00 0.00 0.00 0.01 0.00 26 0 148 0
30JUL26 8.00 C 0.00 0.00 0.00 0.01 0.00 30 0 330 0
30JUL26 8.25 C 0.00 0.00 0.00 0.01 0.00 35 0 92 0
30JUL26 8.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 2.06 -0.16 82 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 1.95 -0.17 75 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 1.70 -0.16 67 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 1.45 -0.16 58 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 1.20 -0.17 50 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 0.94 -0.18 40 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 0.68 -0.19 30 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 0.43 -0.19 22 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.22 -0.14 18 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 0.11 -0.08 18 0 75 0
28AUG26 7.25 C 0.00 0.00 0.00 0.05 -0.06 18 0 536 0
28AUG26 7.50 C 0.00 0.00 0.00 0.02 -0.03 18 0 273 0
28AUG26 7.75 C 0.00 0.00 0.00 0.01 -0.02 19 0 134 0
28AUG26 8.00 C 0.00 0.00 0.00 0.01 0.00 22 0 125 0
28AUG26 8.25 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 0.01 0.00 28 0 10 0
28AUG26 8.75 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 2.25 -0.17 71 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.15 -0.16 68 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.06 -0.16 67 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.95 -0.17 62 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.70 -0.16 55 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.45 -0.16 48 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.20 -0.17 41 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.94 -0.18 33 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.68 -0.19 25 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.44 -0.19 19 0 300 0
29SEP26 6.75 C 0.00 0.00 0.00 0.28 -0.11 19 0 445 0
29SEP26 7.00 C 0.00 0.00 0.00 0.17 -0.08 19 0 828 0
29SEP26 7.25 C 0.11 0.11 0.11 0.10 -0.06 19 20 1,290 0
29SEP26 7.50 C 0.00 0.00 0.00 0.06 -0.03 19 0 235 0
29SEP26 7.75 C 0.00 0.00 0.00 0.03 -0.02 19 0 77 0
29SEP26 8.00 C 0.00 0.00 0.00 0.02 -0.01 20 0 80 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 -0.01 20 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 30 0 6 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 2.25 -0.17 50 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.15 -0.17 48 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.06 -0.16 46 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.95 -0.17 43 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.70 -0.17 38 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.45 -0.17 33 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.20 -0.17 28 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.94 -0.18 22 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.73 -0.15 20 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.55 -0.12 19 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.40 -0.12 19 0 0 0
30DEC26 7.00 C 0.30 0.30 0.30 0.28 -0.12 18 10 20 +10
30DEC26 7.25 C 0.00 0.00 0.00 0.21 -0.09 19 0 20 0
30DEC26 7.50 C 0.00 0.00 0.00 0.14 -0.08 19 0 84 0
30DEC26 7.75 C 0.00 0.00 0.00 0.10 -0.05 19 0 4 0
30DEC26 8.00 C 0.00 0.00 0.00 0.07 -0.04 20 0 24 0
30DEC26 8.25 C 0.00 0.00 0.00 0.04 -0.04 19 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.03 -0.02 20 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.02 -0.02 20 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 -0.01 19 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 2.15 -0.17 37 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 2.06 -0.16 36 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.95 -0.17 33 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.70 -0.17 29 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.45 -0.17 25 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.20 -0.17 21 0 72 0
30MAR27 6.00 C 0.00 0.00 0.00 0.97 -0.15 18 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.79 -0.15 18 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.64 -0.16 19 0 30 0
30MAR27 6.75 C 0.00 0.00 0.00 0.51 -0.12 19 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.40 -0.11 19 0 16 0
30MAR27 7.25 C 0.00 0.00 0.00 0.31 -0.09 19 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.24 -0.07 20 0 10 0
30MAR27 7.75 C 0.00 0.00 0.00 0.18 -0.06 20 0 7 0
30MAR27 8.00 C 0.00 0.00 0.00 0.14 -0.04 20 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.10 -0.04 20 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.08 -0.02 20 0 10 0
30MAR27 8.75 C 0.00 0.00 0.00 0.06 -0.01 21 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.04 -0.02 20 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.03 -0.01 20 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.02 -0.01 20 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.01 -0.01 19 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 2.06 -0.16 29 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 1.95 -0.17 27 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 1.70 -0.17 23 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 1.45 -0.17 19 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 1.21 -0.16 17 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 1.01 -0.19 16 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 0.85 -0.17 17 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.70 -0.13 18 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 0.57 -0.12 18 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.46 -0.10 18 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.37 -0.08 18 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.30 -0.06 19 0 6 0
29JUN27 7.75 C 0.00 0.00 0.00 0.24 -0.05 19 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.18 -0.05 19 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 0.14 -0.04 19 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 0.11 -0.03 19 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 0.08 -0.03 19 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 0.06 -0.02 19 0 2 0
29JUN27 9.25 C 0.08 0.08 0.08 0.05 -0.01 19 16 31 0
29JUN27 9.50 C 0.00 0.00 0.00 0.03 -0.02 19 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 0.02 -0.01 18 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 0.01 -0.01 17 0 0 0
TOTAL CALL 386 11,004 +227
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 186 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 177 0 12 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 168 0 10 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 160 0 6 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 139 0 3 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 119 0 90 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 99 0 354 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 79 0 206 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 60 0 4 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 41 0 88 0
29JUN26 6.75 P 0.00 0.00 0.00 0.02 +0.01 26 0 330 0
29JUN26 7.00 P 0.00 0.00 0.00 0.12 +0.09 22 0 807 0
29JUN26 7.25 P 0.00 0.00 0.00 0.34 +0.17 0 0 725 -136
29JUN26 7.50 P 0.00 0.00 0.00 0.59 +0.19 0 0 229 -2
29JUN26 7.75 P 0.00 0.00 0.00 0.84 +0.19 0 0 44 0
29JUN26 8.00 P 0.00 0.00 0.00 1.09 +0.19 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 1.34 +0.19 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.59 +0.19 0 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 1.84 +0.19 0 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 2.09 +0.19 0 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.34 +0.19 0 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.59 +0.19 0 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.84 +0.19 0 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 3.09 +0.19 0 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 0.01 0.00 23 0 30 0
30JUL26 6.25 P 0.00 0.00 0.00 0.02 +0.01 19 0 0 0
30JUL26 6.50 P 0.07 0.07 0.06 0.07 +0.04 19 164 179 +164
30JUL26 6.75 P 0.15 0.15 0.15 0.17 +0.09 19 164 519 +164
30JUL26 7.00 P 0.21 0.28 0.21 0.33 +0.13 19 98 301 -66
30JUL26 7.25 P 0.00 0.00 0.00 0.52 +0.14 0 0 69 0
30JUL26 7.50 P 0.00 0.00 0.00 0.75 +0.15 0 0 298 0
30JUL26 7.75 P 0.00 0.00 0.00 0.99 +0.16 0 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 1.26 +0.18 0 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 1.48 +0.17 0 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 1.76 +0.21 0 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 1.98 +0.19 0 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 2.23 +0.18 0 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 2.51 +0.20 0 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 2.73 +0.17 0 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 2.98 +0.17 0 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 3.22 +0.16 0 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 0.02 +0.01 20 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 0.04 +0.01 18 0 0 0
28AUG26 6.50 P 0.10 0.11 0.10 0.10 +0.04 18 102 585 +102
28AUG26 6.75 P 0.00 0.00 0.00 0.21 +0.07 18 0 288 0
28AUG26 7.00 P 0.00 0.00 0.00 0.34 +0.09 16 0 30 0
28AUG26 7.25 P 0.00 0.00 0.00 0.56 +0.14 18 0 75 0
28AUG26 7.50 P 0.00 0.00 0.00 0.76 +0.14 0 0 115 0
28AUG26 7.75 P 0.00 0.00 0.00 1.00 +0.15 0 0 10 0
28AUG26 8.00 P 0.00 0.00 0.00 1.26 +0.17 0 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 1.50 +0.16 0 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 1.76 +0.18 0 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 2.00 +0.17 0 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 2.25 +0.17 0 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 2.51 +0.17 0 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 2.74 +0.16 0 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 3.01 +0.19 0 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 3.25 +0.18 0 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 34 0 20 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 31 0 100 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 22 0 345 0
29SEP26 5.75 P 0.00 0.00 0.00 0.02 +0.01 21 0 250 0
29SEP26 6.00 P 0.00 0.00 0.00 0.04 +0.02 20 0 54 0
29SEP26 6.25 P 0.00 0.00 0.00 0.08 +0.03 19 0 74 0
29SEP26 6.50 P 0.00 0.00 0.00 0.15 +0.06 19 0 417 0
29SEP26 6.75 P 0.23 0.23 0.23 0.26 +0.09 19 27 320 0
29SEP26 7.00 P 0.00 0.00 0.00 0.40 +0.11 18 0 820 0
29SEP26 7.25 P 0.00 0.00 0.00 0.60 +0.14 20 0 1,600 0
29SEP26 7.50 P 0.00 0.00 0.00 0.77 +0.13 0 0 125 0
29SEP26 7.75 P 0.00 0.00 0.00 1.00 +0.15 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 1.28 +0.19 21 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.51 +0.17 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.76 +0.18 0 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.01 +0.18 0 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.25 +0.17 0 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.52 +0.18 0 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.76 +0.18 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 3.01 +0.19 0 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 3.26 +0.19 0 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 22 0 100 0
30DEC26 5.25 P 0.00 0.00 0.00 0.01 0.00 19 0 380 0
30DEC26 5.50 P 0.00 0.00 0.00 0.03 +0.01 20 0 312 0
30DEC26 5.75 P 0.00 0.00 0.00 0.05 +0.01 19 0 271 0
30DEC26 6.00 P 0.00 0.00 0.00 0.09 +0.01 19 0 133 0
30DEC26 6.25 P 0.00 0.00 0.00 0.15 +0.02 19 0 10 0
30DEC26 6.50 P 0.00 0.00 0.00 0.24 +0.04 19 0 5 0
30DEC26 6.75 P 0.00 0.00 0.00 0.35 +0.05 19 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.50 +0.08 19 0 129 0
30DEC26 7.25 P 0.00 0.00 0.00 0.67 +0.10 20 0 7 0
30DEC26 7.50 P 0.00 0.00 0.00 0.87 +0.12 21 0 8 0
30DEC26 7.75 P 0.00 0.00 0.00 1.09 +0.15 22 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.32 +0.16 23 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.55 +0.16 23 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.79 +0.16 24 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.03 +0.16 24 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.27 +0.16 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.52 +0.17 0 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.76 +0.16 0 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 3.01 +0.17 0 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 3.26 +0.19 0 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.02 0.00 21 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.03 0.00 20 0 10 0
30MAR27 5.50 P 0.00 0.00 0.00 0.06 +0.01 20 0 180 0
30MAR27 5.75 P 0.00 0.00 0.00 0.10 +0.02 20 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.15 +0.03 20 0 70 0
30MAR27 6.25 P 0.00 0.00 0.00 0.22 +0.04 20 0 2 0
30MAR27 6.50 P 0.00 0.00 0.00 0.32 +0.06 20 0 17 0
30MAR27 6.75 P 0.00 0.00 0.00 0.44 +0.07 20 0 18 0
30MAR27 7.00 P 0.00 0.00 0.00 0.58 +0.09 20 0 16 0
30MAR27 7.25 P 0.77 0.77 0.76 0.75 +0.11 21 8 8 0
30MAR27 7.50 P 0.00 0.00 0.00 0.93 +0.12 21 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 1.13 +0.17 21 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 1.35 +0.15 22 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.58 +0.16 23 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.81 +0.16 24 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 2.04 +0.15 24 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.29 +0.16 25 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.54 +0.16 27 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.78 +0.16 27 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 3.02 +0.16 0 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 3.27 +0.17 0 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.02 +0.01 19 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.03 +0.01 20 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.04 +0.01 19 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.07 +0.02 19 0 10 0
29JUN27 5.75 P 0.00 0.00 0.00 0.11 +0.02 19 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.17 +0.04 19 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 0.24 +0.04 19 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 0.34 +0.06 19 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 0.46 +0.08 19 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.60 +0.09 19 0 8 0
29JUN27 7.25 P 0.00 0.00 0.00 0.76 +0.11 19 0 14 0
29JUN27 7.50 P 0.00 0.00 0.00 0.94 +0.13 20 0 3 0
29JUN27 7.75 P 0.00 0.00 0.00 1.14 +0.14 20 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 1.36 +0.16 21 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 1.59 +0.17 22 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 1.82 +0.17 23 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 2.05 +0.16 23 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 2.29 +0.14 24 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 2.54 +0.16 25 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 2.78 +0.16 25 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 3.02 +0.15 0 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 3.27 +0.17 0 0 0 0
TOTAL PUT 563 11,243 +226
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$ 12.80
29JUN26 8.25 C 0.00 0.00 0.00 4.56 -0.09 183 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 4.31 -0.09 171 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 4.05 -0.10 0 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 3.80 -0.10 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 3.55 -0.10 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 3.30 -0.10 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 3.05 -0.10 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 2.80 -0.10 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 2.30 -0.10 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 1.80 -0.10 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 1.30 -0.10 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.80 -0.10 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 0.33 -0.08 23 0 2 0
29JUN26 13.00 C 0.05 0.05 0.05 0.03 -0.03 18 100 1,910 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 31 0 2,428 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 47 0 2,060 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 62 0 855 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 76 0 927 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 89 0 315 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 113 0 51 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 124 0 30 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 134 0 210 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 145 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 154 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 164 0 5,000 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 173 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 182 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 199 0 5,000 0
30JUL26 9.00 C 0.00 0.00 0.00 3.83 -0.10 49 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 3.58 -0.08 45 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 3.33 -0.08 41 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 3.08 -0.10 37 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 2.84 -0.06 40 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 2.33 -0.07 25 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 1.84 -0.09 26 0 60 0
30JUL26 11.50 C 0.00 0.00 0.00 1.36 -0.08 24 0 100 0
30JUL26 12.00 C 0.00 0.00 0.00 0.91 -0.07 22 0 150 0
30JUL26 12.50 C 0.00 0.00 0.00 0.52 -0.05 20 0 145 0
30JUL26 13.00 C 0.23 0.23 0.21 0.23 -0.07 19 310 2,415 +300
30JUL26 13.50 C 0.00 0.00 0.00 0.10 -0.03 20 0 2,613 0
30JUL26 14.00 C 0.00 0.00 0.00 0.03 -0.02 19 0 402 0
30JUL26 14.50 C 0.00 0.00 0.00 0.01 -0.01 20 0 270 0
30JUL26 15.00 C 0.00 0.00 0.00 0.01 0.00 25 0 30 0
30JUL26 15.50 C 0.00 0.00 0.00 0.01 0.00 29 0 200 0
30JUL26 16.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 3.83 -0.10 0 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 3.58 -0.09 0 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 3.33 -0.12 0 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 3.08 -0.12 0 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 2.84 -0.08 0 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 2.34 -0.12 0 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 1.88 -0.05 23 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 1.43 -0.10 23 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 1.04 -0.05 24 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 0.70 -0.05 23 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 0.44 -0.05 23 0 15 0
28AUG26 13.50 C 0.00 0.00 0.00 0.27 -0.03 24 0 27 0
28AUG26 14.00 C 0.00 0.00 0.00 0.15 -0.03 24 0 30 0
28AUG26 14.50 C 0.00 0.00 0.00 0.08 -0.02 24 0 330 0
28AUG26 15.00 C 0.00 0.00 0.00 0.04 -0.01 24 0 100 0
28AUG26 15.50 C 0.00 0.00 0.00 0.02 -0.01 24 0 15 0
28AUG26 16.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 4.32 -0.13 0 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 4.08 -0.07 0 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 3.83 -0.12 0 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 3.58 -0.12 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 3.34 -0.11 0 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.09 -0.11 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.84 -0.08 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 2.36 -0.10 21 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 1.89 -0.07 23 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 1.44 -0.09 23 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 1.07 -0.04 24 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.73 -0.06 24 0 1 0
29SEP26 13.00 C 0.00 0.00 0.00 0.47 -0.05 23 0 70 0
29SEP26 13.50 C 0.00 0.00 0.00 0.28 -0.04 23 0 310 0
29SEP26 14.00 C 0.00 0.00 0.00 0.16 -0.02 23 0 514 0
29SEP26 14.50 C 0.00 0.00 0.00 0.09 -0.01 23 0 144 0
29SEP26 15.00 C 0.00 0.00 0.00 0.05 -0.01 23 0 95 0
29SEP26 15.50 C 0.00 0.00 0.00 0.03 0.00 24 0 141 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 -0.01 23 0 15 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 27 0 160 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 30 0 15 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 34 0 150 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 36 0 15 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.83 -0.12 0 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.58 -0.12 0 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.34 -0.11 0 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.09 -0.11 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.85 -0.07 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.38 -0.08 23 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 1.91 -0.08 22 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 1.49 -0.10 22 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 1.13 -0.09 22 0 18 0
30DEC26 12.50 C 0.00 0.00 0.00 0.83 -0.09 22 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.62 -0.08 23 0 90 0
30DEC26 13.50 C 0.00 0.00 0.00 0.44 -0.06 22 0 560 0
30DEC26 14.00 C 0.00 0.00 0.00 0.30 -0.06 22 0 620 0
30DEC26 14.50 C 0.00 0.00 0.00 0.21 -0.04 22 0 90 0
30DEC26 15.00 C 0.00 0.00 0.00 0.14 -0.03 22 0 299 0
30DEC26 15.50 C 0.00 0.00 0.00 0.09 -0.03 22 0 150 0
30DEC26 16.00 C 0.00 0.00 0.00 0.06 -0.02 22 0 75 0
30DEC26 16.50 C 0.00 0.00 0.00 0.04 -0.02 22 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.03 -0.01 23 0 217 0
30DEC26 17.50 C 0.00 0.00 0.00 0.02 -0.01 23 0 30 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 -0.01 22 0 50 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 26 0 170 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 3.83 -0.12 0 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 3.59 -0.11 0 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 3.35 -0.10 0 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 3.11 -0.10 22 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 2.88 -0.09 24 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 2.44 -0.02 25 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 1.98 -0.09 23 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 1.60 -0.08 22 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 1.28 -0.08 22 0 7 0
30MAR27 12.50 C 0.00 0.00 0.00 1.02 -0.06 22 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.80 -0.05 22 0 12 0
30MAR27 13.50 C 0.00 0.00 0.00 0.62 -0.05 22 0 60 0
30MAR27 14.00 C 0.00 0.00 0.00 0.49 -0.04 23 0 16 0
30MAR27 14.50 C 0.00 0.00 0.00 0.37 -0.04 23 0 4 0
30MAR27 15.00 C 0.00 0.00 0.00 0.28 -0.03 23 0 20 0
30MAR27 15.50 C 0.00 0.00 0.00 0.21 -0.02 23 0 30 0
30MAR27 16.00 C 0.00 0.00 0.00 0.16 -0.01 23 0 50 0
30MAR27 16.50 C 0.00 0.00 0.00 0.12 -0.01 23 0 375 0
30MAR27 17.00 C 0.00 0.00 0.00 0.08 -0.02 22 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.06 -0.01 23 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.05 0.00 23 0 12 0
30MAR27 18.50 C 0.00 0.00 0.00 0.03 -0.01 23 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.02 -0.01 22 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.01 -0.01 21 0 140 0
29JUN27 9.00 C 0.00 0.00 0.00 3.83 -0.12 0 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 3.59 -0.11 0 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 3.35 -0.10 19 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 3.12 -0.09 22 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 2.89 -0.08 22 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 2.47 -0.04 23 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 2.05 -0.06 22 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 1.74 -0.05 22 0 60 0
29JUN27 12.00 C 1.38 1.38 1.38 1.43 -0.04 22 15 45 +15
29JUN27 12.50 C 0.00 0.00 0.00 1.18 -0.02 22 0 105 0
29JUN27 13.00 C 0.00 0.00 0.00 0.94 -0.03 22 0 30 0
29JUN27 13.50 C 0.00 0.00 0.00 0.76 -0.03 22 0 15 0
29JUN27 14.00 C 0.00 0.00 0.00 0.63 -0.04 22 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 0.50 -0.04 22 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 0.40 -0.03 22 0 10 0
29JUN27 15.50 C 0.00 0.00 0.00 0.31 -0.02 22 0 6 0
29JUN27 16.00 C 0.00 0.00 0.00 0.24 -0.02 22 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.19 -0.01 22 0 142 0
29JUN27 17.00 C 0.00 0.00 0.00 0.14 -0.02 22 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 0.11 -0.01 22 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 0.08 -0.01 22 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 0.06 -0.01 22 0 0 0
TOTAL CALL 425 30,828 +315
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 191 0 7,500 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 179 0 7,500 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 168 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 157 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 56 0 16 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 0.02 +0.01 21 0 50 0
29JUN26 13.00 P 0.26 0.28 0.25 0.24 +0.08 21 199 835 -159
29JUN26 13.50 P 0.00 0.00 0.00 0.70 +0.10 0 0 264 0
29JUN26 14.00 P 0.00 0.00 0.00 1.20 +0.10 0 0 1,026 -40
29JUN26 14.50 P 0.00 0.00 0.00 1.70 +0.10 0 0 55 0
29JUN26 15.00 P 0.00 0.00 0.00 2.20 +0.04 0 0 315 0
29JUN26 15.50 P 0.00 0.00 0.00 2.70 +0.02 0 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 3.20 +0.01 0 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 3.70 +0.01 0 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 4.20 +0.01 0 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 4.72 +0.03 153 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 5.22 +0.03 164 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 5.74 +0.05 195 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 6.24 +0.05 206 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 6.74 +0.02 216 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 7.24 +0.05 226 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 8.24 +0.05 246 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 0.02 0.00 22 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 0.06 0.00 20 0 0 0
30JUL26 12.50 P 0.17 0.20 0.17 0.18 +0.02 20 200 405 +200
30JUL26 13.00 P 0.40 0.44 0.40 0.41 +0.04 19 200 325 +200
30JUL26 13.50 P 0.00 0.00 0.00 0.78 +0.06 21 0 1,020 0
30JUL26 14.00 P 0.00 0.00 0.00 1.21 +0.09 20 0 478 0
30JUL26 14.50 P 0.00 0.00 0.00 1.70 +0.10 0 0 106 0
30JUL26 15.00 P 0.00 0.00 0.00 2.20 +0.04 0 0 215 0
30JUL26 15.50 P 0.00 0.00 0.00 2.70 +0.02 0 0 15 0
30JUL26 16.00 P 0.00 0.00 0.00 3.20 +0.01 0 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 3.70 +0.01 0 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 4.20 +0.01 0 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 4.72 +0.03 57 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 5.24 +0.05 66 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 5.74 +0.05 71 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 0.01 0.00 24 0 20 0
28AUG26 11.00 P 0.00 0.00 0.00 0.03 0.00 23 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 0.08 0.00 23 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 0.18 +0.01 23 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 0.34 +0.01 23 0 50 0
28AUG26 13.00 P 0.00 0.00 0.00 0.58 +0.02 23 0 155 0
28AUG26 13.50 P 0.00 0.00 0.00 0.91 +0.03 23 0 178 0
28AUG26 14.00 P 0.00 0.00 0.00 1.29 +0.07 23 0 342 0
28AUG26 14.50 P 0.00 0.00 0.00 1.73 +0.08 23 0 246 0
28AUG26 15.00 P 0.00 0.00 0.00 2.24 +0.07 29 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 2.73 +0.05 32 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 3.23 +0.04 36 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 3.73 +0.04 39 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 4.23 +0.04 43 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 4.73 +0.04 47 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 5.24 +0.05 52 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 5.74 +0.05 55 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.02 0.00 23 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.05 0.00 23 0 50 0
29SEP26 11.00 P 0.00 0.00 0.00 0.11 +0.01 22 0 4 0
29SEP26 11.50 P 0.00 0.00 0.00 0.22 +0.02 22 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.39 +0.03 22 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.63 +0.05 22 0 165 0
29SEP26 13.00 P 0.00 0.00 0.00 0.93 +0.06 21 0 248 0
29SEP26 13.50 P 0.00 0.00 0.00 1.29 +0.06 21 0 370 0
29SEP26 14.00 P 0.00 0.00 0.00 1.74 +0.08 22 0 445 0
29SEP26 14.50 P 0.00 0.00 0.00 2.19 +0.14 23 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 2.58 +0.09 0 0 60 0
29SEP26 15.50 P 0.00 0.00 0.00 3.04 +0.08 0 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 3.52 +0.07 0 0 180 0
29SEP26 16.50 P 0.00 0.00 0.00 4.00 +0.06 0 0 105 0
29SEP26 17.00 P 0.00 0.00 0.00 4.49 +0.07 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 4.98 +0.06 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 5.48 +0.07 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 5.97 +0.07 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 6.46 +0.06 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 6.95 +0.07 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 7.45 +0.07 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 8.44 +0.07 0 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.02 0.00 22 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.03 0.00 22 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.05 -0.01 22 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.08 0.00 23 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.13 0.00 22 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.24 +0.01 22 0 150 0
30DEC26 11.50 P 0.00 0.00 0.00 0.37 +0.01 22 0 175 0
30DEC26 12.00 P 0.00 0.00 0.00 0.56 +0.01 21 0 275 0
30DEC26 12.50 P 0.00 0.00 0.00 0.80 +0.02 21 0 125 0
30DEC26 13.00 P 0.00 0.00 0.00 1.12 +0.03 22 0 120 0
30DEC26 13.50 P 0.00 0.00 0.00 1.46 +0.08 22 0 450 0
30DEC26 14.00 P 0.00 0.00 0.00 1.85 +0.06 22 0 775 0
30DEC26 14.50 P 0.00 0.00 0.00 2.20 +0.06 19 0 351 0
30DEC26 15.00 P 0.00 0.00 0.00 2.63 +0.06 14 0 120 0
30DEC26 15.50 P 0.00 0.00 0.00 3.08 +0.05 0 0 71 0
30DEC26 16.00 P 0.00 0.00 0.00 3.54 +0.05 0 0 15 0
30DEC26 16.50 P 0.00 0.00 0.00 4.02 +0.05 0 0 15 0
30DEC26 17.00 P 0.00 0.00 0.00 4.51 +0.05 0 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 4.99 +0.04 0 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 5.48 +0.07 0 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 5.98 +0.07 0 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 6.47 +0.05 0 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 6.96 +0.05 0 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 7.46 +0.05 0 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 8.44 +0.05 0 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.05 +0.01 23 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.06 0.00 23 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.08 0.00 22 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.11 +0.01 23 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.14 0.00 22 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.24 +0.02 23 0 20 0
30MAR27 11.00 P 0.00 0.00 0.00 0.37 +0.02 23 0 150 0
30MAR27 11.50 P 0.00 0.00 0.00 0.54 +0.03 23 0 365 0
30MAR27 12.00 P 0.00 0.00 0.00 0.73 +0.01 22 0 205 0
30MAR27 12.50 P 0.00 0.00 0.00 0.97 +0.03 22 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 1.27 +0.02 22 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 1.59 +0.05 22 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 1.96 +0.07 22 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 2.38 +0.03 23 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 2.79 +0.01 23 0 30 0
30MAR27 15.50 P 0.00 0.00 0.00 3.24 +0.04 23 0 30 0
30MAR27 16.00 P 0.00 0.00 0.00 3.68 +0.05 22 0 30 0
30MAR27 16.50 P 0.00 0.00 0.00 4.14 +0.06 21 0 30 0
30MAR27 17.00 P 0.00 0.00 0.00 4.60 +0.05 0 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 5.08 +0.06 0 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 5.55 +0.06 0 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 6.03 +0.06 0 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 6.51 +0.06 0 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 6.99 +0.06 0 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 0.07 0.00 22 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 0.09 0.00 22 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 0.12 +0.01 22 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 0.15 0.00 22 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.19 +0.01 22 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 0.30 +0.01 22 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 0.44 +0.02 22 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 0.62 +0.03 22 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 0.83 +0.03 22 0 110 0
29JUN27 12.50 P 0.00 0.00 0.00 1.07 +0.02 22 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 1.35 +0.02 22 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 1.68 +0.03 22 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 2.04 +0.02 22 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 2.45 +0.05 23 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 2.86 +0.04 23 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 3.29 +0.05 23 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 3.73 +0.05 23 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 4.17 +0.04 22 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 4.63 +0.06 20 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 5.09 +0.06 0 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 5.56 +0.06 0 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 6.04 +0.06 0 0 0 0
TOTAL PUT 599 26,355 +201
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS BIU - BIDU CLOSING PRICE HK$ 103.40
26JUN26 82.50 C 0.00 0.00 0.00 20.91 -3.70 147 0 0 0
26JUN26 85.00 C 0.00 0.00 0.00 18.41 -3.70 129 0 0 0
26JUN26 87.50 C 0.00 0.00 0.00 15.91 -3.70 110 0 0 0
26JUN26 90.00 C 0.00 0.00 0.00 13.41 -3.70 93 0 0 0
26JUN26 92.50 C 0.00 0.00 0.00 10.91 -3.71 75 0 0 0
26JUN26 95.00 C 0.00 0.00 0.00 8.42 -3.70 69 0 0 0
26JUN26 97.50 C 0.00 0.00 0.00 5.98 -3.67 67 0 0 0
26JUN26 100.00 C 0.00 0.00 0.00 3.84 -3.41 74 0 0 0
26JUN26 102.50 C 0.00 0.00 0.00 2.00 -3.07 69 0 0 0
26JUN26 105.00 C 1.32 1.32 0.77 0.82 -2.45 68 76 76 +73
26JUN26 107.50 C 0.00 0.00 0.00 0.26 -1.56 67 0 161 0
26JUN26 110.00 C 0.00 0.00 0.00 0.06 -0.83 67 0 378 0
26JUN26 112.50 C 0.00 0.00 0.00 0.02 -0.35 73 0 760 0
26JUN26 115.00 C 0.00 0.00 0.00 0.01 -0.13 81 0 1,095 0
26JUN26 117.50 C 0.00 0.00 0.00 0.01 -0.04 96 0 1,039 0
26JUN26 120.00 C 0.00 0.00 0.00 0.01 -0.01 110 0 648 0
26JUN26 122.50 C 0.00 0.00 0.00 0.01 0.00 123 0 225 0
26JUN26 125.00 C 0.00 0.00 0.00 0.01 0.00 136 0 247 0
26JUN26 127.50 C 0.00 0.00 0.00 0.01 0.00 149 0 1,053 0
26JUN26 130.00 C 0.00 0.00 0.00 0.01 0.00 161 0 106 0
26JUN26 132.50 C 0.00 0.00 0.00 0.01 0.00 173 0 30 0
26JUN26 135.00 C 0.00 0.00 0.00 0.01 0.00 184 0 1 0
26JUN26 137.50 C 0.00 0.00 0.00 0.01 0.00 195 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 61.41 -3.71 0 0 800 0
29JUN26 43.00 C 0.00 0.00 0.00 60.41 -3.71 0 0 300 0
29JUN26 44.00 C 0.00 0.00 0.00 59.41 -3.71 0 0 200 0
29JUN26 45.00 C 0.00 0.00 0.00 58.41 -3.71 0 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 57.41 -3.71 0 0 15 0
29JUN26 47.00 C 0.00 0.00 0.00 56.41 -3.71 0 0 30 0
29JUN26 48.00 C 0.00 0.00 0.00 55.41 -3.71 0 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 54.42 -3.70 231 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 53.42 -3.70 224 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 50.92 -3.70 206 0 30 0
29JUN26 55.00 C 0.00 0.00 0.00 48.42 -3.70 189 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 45.92 -3.70 172 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 43.42 -3.70 155 0 167 0
29JUN26 62.50 C 0.00 0.00 0.00 40.92 -3.70 136 0 30 0
29JUN26 65.00 C 0.00 0.00 0.00 38.42 -3.71 0 0 30 0
29JUN26 67.50 C 0.00 0.00 0.00 35.92 -3.71 0 0 30 0
29JUN26 70.00 C 0.00 0.00 0.00 33.42 -3.71 0 0 377 0
29JUN26 72.50 C 0.00 0.00 0.00 30.92 -3.71 0 0 60 0
29JUN26 75.00 C 0.00 0.00 0.00 28.42 -3.71 0 0 490 0
29JUN26 77.50 C 0.00 0.00 0.00 25.92 -3.71 0 0 50 0
29JUN26 80.00 C 0.00 0.00 0.00 23.42 -3.71 0 0 686 0
29JUN26 82.50 C 0.00 0.00 0.00 20.93 -3.70 75 0 263 0
29JUN26 85.00 C 0.00 0.00 0.00 18.43 -3.70 64 0 24 0
29JUN26 87.50 C 0.00 0.00 0.00 15.93 -3.70 54 0 216 0
29JUN26 90.00 C 0.00 0.00 0.00 13.83 -3.31 98 0 1,294 0
29JUN26 92.50 C 0.00 0.00 0.00 10.95 -3.69 47 0 20 0
29JUN26 95.00 C 0.00 0.00 0.00 8.52 -3.65 47 0 271 0
29JUN26 97.50 C 0.00 0.00 0.00 6.41 -3.35 55 0 166 0
29JUN26 100.00 C 0.00 0.00 0.00 4.31 -3.23 51 0 269 0
29JUN26 102.50 C 2.59 2.59 2.30 2.62 -2.79 49 415 561 +357
29JUN26 105.00 C 1.60 1.60 1.25 1.42 -2.32 48 1,408 2,216 +820
29JUN26 107.50 C 0.61 0.84 0.60 0.68 -1.66 48 261 1,875 +146
29JUN26 110.00 C 0.46 0.46 0.35 0.29 -1.05 48 119 6,557 -15
29JUN26 112.50 C 0.21 0.21 0.21 0.11 -0.59 48 55 3,943 -55
29JUN26 115.00 C 0.00 0.00 0.00 0.04 -0.30 49 0 10,215 0
29JUN26 117.50 C 0.10 0.10 0.10 0.01 -0.14 48 36 3,315 -36
29JUN26 120.00 C 0.05 0.05 0.05 0.01 -0.05 55 1,251 8,314 +1,250
29JUN26 122.50 C 0.03 0.03 0.03 0.01 -0.02 61 1 3,839 -1
29JUN26 125.00 C 0.00 0.00 0.00 0.01 0.00 68 0 11,628 0
29JUN26 127.50 C 0.04 0.04 0.04 0.01 0.00 74 4 2,475 -4
29JUN26 130.00 C 0.04 0.04 0.04 0.01 0.00 80 972 10,602 -433
29JUN26 132.50 C 0.00 0.00 0.00 0.01 0.00 86 0 2,712 0
29JUN26 135.00 C 0.00 0.00 0.00 0.01 0.00 92 0 2,916 0
29JUN26 137.50 C 0.00 0.00 0.00 0.01 0.00 97 0 1,999 0
29JUN26 140.00 C 0.00 0.00 0.00 0.01 0.00 103 0 8,228 0
29JUN26 142.50 C 0.00 0.00 0.00 0.01 0.00 108 0 2,517 0
29JUN26 145.00 C 0.00 0.00 0.00 0.01 0.00 113 0 4,577 0
29JUN26 147.50 C 0.00 0.00 0.00 0.01 0.00 119 0 1,779 0
29JUN26 150.00 C 0.00 0.00 0.00 0.01 0.00 124 0 13,718 0
29JUN26 152.50 C 0.00 0.00 0.00 0.01 0.00 129 0 663 0
29JUN26 155.00 C 0.00 0.00 0.00 0.01 0.00 133 0 4,231 0
29JUN26 157.50 C 0.00 0.00 0.00 0.01 0.00 138 0 574 0
29JUN26 160.00 C 0.00 0.00 0.00 0.01 0.00 143 0 3,114 0
29JUN26 162.50 C 0.00 0.00 0.00 0.01 0.00 147 0 666 0
29JUN26 165.00 C 0.00 0.00 0.00 0.01 0.00 152 0 6,050 0
29JUN26 167.50 C 0.00 0.00 0.00 0.01 0.00 156 0 752 0
29JUN26 170.00 C 0.00 0.00 0.00 0.01 0.00 160 0 4,294 0
29JUN26 172.50 C 0.00 0.00 0.00 0.01 0.00 164 0 398 0
29JUN26 175.00 C 0.00 0.00 0.00 0.01 0.00 169 0 217 0
29JUN26 177.50 C 0.00 0.00 0.00 0.01 0.00 173 0 366 0
29JUN26 180.00 C 0.00 0.00 0.00 0.01 0.00 177 0 983 0
29JUN26 182.50 C 0.00 0.00 0.00 0.01 0.00 180 0 384 0
29JUN26 185.00 C 0.00 0.00 0.00 0.01 0.00 184 0 434 0
29JUN26 187.50 C 0.00 0.00 0.00 0.01 0.00 188 0 261 0
29JUN26 190.00 C 0.00 0.00 0.00 0.01 0.00 192 0 306 0
29JUN26 192.50 C 0.00 0.00 0.00 0.01 0.00 196 0 230 0
29JUN26 195.00 C 0.00 0.00 0.00 0.01 0.00 199 0 236 0
29JUN26 197.50 C 0.00 0.00 0.00 0.01 0.00 203 0 100 0
29JUN26 200.00 C 0.00 0.00 0.00 0.01 0.00 206 0 380 0
29JUN26 205.00 C 0.00 0.00 0.00 0.01 0.00 213 0 202 0
29JUN26 210.00 C 0.00 0.00 0.00 0.01 0.00 220 0 963 0
29JUN26 215.00 C 0.00 0.00 0.00 0.01 0.00 226 0 190 0
29JUN26 220.00 C 0.00 0.00 0.00 0.01 0.00 233 0 1,026 0
03JUL26 82.50 C 0.00 0.00 0.00 21.11 -3.55 84 0 0 0
03JUL26 85.00 C 0.00 0.00 0.00 18.47 -3.69 54 0 0 0
03JUL26 87.50 C 0.00 0.00 0.00 16.00 -3.86 53 0 0 0
03JUL26 90.00 C 0.00 0.00 0.00 13.83 -3.89 68 0 0 0
03JUL26 92.50 C 0.00 0.00 0.00 11.21 -3.57 52 0 0 0
03JUL26 95.00 C 0.00 0.00 0.00 8.99 -3.42 52 0 0 0
03JUL26 97.50 C 0.00 0.00 0.00 6.96 -3.51 52 0 0 0
03JUL26 100.00 C 0.00 0.00 0.00 5.34 -2.75 55 0 0 0
03JUL26 102.50 C 3.63 3.63 3.63 3.81 -2.56 54 2 2 +2
03JUL26 105.00 C 2.43 2.50 2.31 2.60 -2.13 53 290 304 +272
03JUL26 107.50 C 1.49 1.49 1.49 1.69 -1.70 53 15 33 +15
03JUL26 110.00 C 1.16 1.16 1.16 1.05 -1.23 53 11 117 0
03JUL26 112.50 C 0.78 0.80 0.78 0.62 -0.93 53 25 172 -17
03JUL26 115.00 C 0.00 0.00 0.00 0.35 -0.64 52 0 61 0
03JUL26 117.50 C 0.00 0.00 0.00 0.19 -0.41 52 0 60 0
03JUL26 120.00 C 0.22 0.22 0.20 0.10 -0.25 53 28 112 0
03JUL26 122.50 C 0.00 0.00 0.00 0.05 -0.15 53 0 30 0
03JUL26 125.00 C 0.00 0.00 0.00 0.03 -0.08 54 0 15 0
03JUL26 127.50 C 0.00 0.00 0.00 0.01 -0.05 52 0 0 0
03JUL26 130.00 C 0.00 0.00 0.00 0.01 -0.02 56 0 65 0
03JUL26 132.50 C 0.00 0.00 0.00 0.01 -0.01 61 0 120 0
03JUL26 135.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 43.56 -3.71 0 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 41.07 -3.71 46 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 38.58 -3.70 49 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 36.09 -3.70 48 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 33.71 -3.60 61 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 31.31 -3.59 62 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 29.05 -3.41 66 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 26.41 -3.63 56 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 24.12 -3.49 57 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 21.49 -3.74 47 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 19.38 -3.58 51 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 17.18 -3.65 50 0 0 0
30JUL26 90.00 C 0.00 0.00 0.00 15.14 -2.88 50 0 0 0
30JUL26 92.50 C 0.00 0.00 0.00 13.22 -3.60 50 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 11.44 -2.95 50 0 0 0
30JUL26 97.50 C 0.00 0.00 0.00 10.01 -2.56 52 0 0 0
30JUL26 100.00 C 0.00 0.00 0.00 8.50 -2.24 51 970 970 +970
30JUL26 102.50 C 7.03 7.03 7.03 7.13 -2.10 51 2 28 +2
30JUL26 105.00 C 6.00 6.00 6.00 6.00 -1.88 51 2 303 +2
30JUL26 107.50 C 0.00 0.00 0.00 4.98 -1.89 51 0 936 0
30JUL26 110.00 C 4.00 4.00 4.00 4.07 -1.75 51 4 991 +4
30JUL26 112.50 C 3.20 3.48 3.13 3.31 -1.53 51 497 1,489 +491
30JUL26 115.00 C 3.00 3.00 2.62 2.66 -1.33 51 144 1,343 +12
30JUL26 117.50 C 2.26 2.26 2.26 2.13 -1.14 51 15 1,531 +15
30JUL26 120.00 C 1.93 1.93 1.83 1.68 -0.98 51 170 1,580 +170
30JUL26 122.50 C 1.66 1.66 1.66 1.32 -0.82 50 2 936 +2
30JUL26 125.00 C 1.25 1.25 1.24 1.03 -0.69 50 6 688 +2
30JUL26 127.50 C 1.11 1.11 1.11 0.80 -0.56 50 15 1,349 +15
30JUL26 130.00 C 1.06 1.06 0.97 0.61 -0.47 50 67 1,496 +65
30JUL26 132.50 C 0.78 0.78 0.76 0.47 -0.38 50 9 10,837 +3
30JUL26 135.00 C 0.00 0.00 0.00 0.36 -0.30 50 0 1,013 0
30JUL26 137.50 C 0.00 0.00 0.00 0.27 -0.24 50 0 1,002 0
30JUL26 140.00 C 0.00 0.00 0.00 0.20 -0.20 50 0 1,465 0
30JUL26 142.50 C 0.00 0.00 0.00 0.15 -0.15 50 0 1,084 0
30JUL26 145.00 C 0.35 0.39 0.35 0.11 -0.12 50 2 1,766 -1
30JUL26 147.50 C 0.00 0.00 0.00 0.09 -0.09 51 0 1,411 0
30JUL26 150.00 C 0.28 0.28 0.28 0.06 -0.07 50 16 3,572 -16
30JUL26 152.50 C 0.00 0.00 0.00 0.05 -0.05 51 0 253 0
30JUL26 155.00 C 0.00 0.00 0.00 0.04 -0.04 51 0 929 0
30JUL26 157.50 C 0.00 0.00 0.00 0.03 -0.03 51 0 194 0
30JUL26 160.00 C 0.00 0.00 0.00 0.02 -0.03 51 0 1,998 0
30JUL26 162.50 C 0.18 0.18 0.18 0.01 -0.03 49 1 261 -1
30JUL26 165.00 C 0.00 0.00 0.00 0.01 -0.02 51 0 4,021 0
30JUL26 167.50 C 0.00 0.00 0.00 0.01 -0.01 52 0 2,183 0
30JUL26 170.00 C 0.00 0.00 0.00 0.01 0.00 54 0 237 0
30JUL26 172.50 C 0.00 0.00 0.00 0.01 0.00 55 2 202 +2
30JUL26 175.00 C 0.00 0.00 0.00 0.01 0.00 56 0 763 0
28AUG26 60.00 C 0.00 0.00 0.00 43.73 -3.69 52 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 41.27 -3.68 52 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 38.82 -3.67 51 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 36.40 -3.64 52 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 34.01 -3.61 52 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 31.94 -3.28 58 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 29.35 -3.51 52 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 27.35 -3.20 56 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 24.71 -4.43 49 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 22.67 -3.67 50 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 20.70 -3.41 51 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 18.77 -3.29 51 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 17.07 -3.45 52 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 15.36 -2.79 52 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 13.77 -2.64 52 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 12.29 -2.48 52 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 11.03 -2.22 52 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 9.73 -2.00 52 0 0 0
28AUG26 105.00 C 8.23 8.23 8.23 8.63 -1.77 52 15 15 +15
28AUG26 107.50 C 7.28 7.28 7.28 7.63 -1.63 53 15 94 0
28AUG26 110.00 C 6.53 6.53 6.53 6.74 -1.70 53 15 62 +15
28AUG26 112.50 C 5.77 5.77 5.77 5.89 -1.42 53 15 548 0
28AUG26 115.00 C 5.10 5.10 5.10 5.12 -1.44 53 18 945 +15
28AUG26 117.50 C 0.00 0.00 0.00 4.43 -1.30 53 0 795 0
28AUG26 120.00 C 3.94 4.14 3.94 3.83 -1.16 53 5 404 +5
28AUG26 122.50 C 0.00 0.00 0.00 3.30 -1.04 52 0 523 0
28AUG26 125.00 C 3.26 3.26 3.10 2.83 -0.93 52 7 494 +2
28AUG26 127.50 C 0.00 0.00 0.00 2.42 -0.82 52 0 472 0
28AUG26 130.00 C 2.30 2.30 2.30 2.07 -0.72 52 14 669 +14
28AUG26 132.50 C 2.24 2.24 2.24 1.76 -0.64 52 1 1,132 0
28AUG26 135.00 C 2.15 2.15 1.80 1.45 -0.61 52 16 1,525 -2
28AUG26 137.50 C 0.00 0.00 0.00 1.23 -0.48 52 0 718 0
28AUG26 140.00 C 0.00 0.00 0.00 1.04 -0.42 52 0 1,536 0
28AUG26 142.50 C 0.00 0.00 0.00 0.88 -0.40 52 0 950 0
28AUG26 145.00 C 0.00 0.00 0.00 0.74 -0.31 52 0 1,065 0
28AUG26 147.50 C 0.00 0.00 0.00 0.62 -0.27 52 0 517 0
28AUG26 150.00 C 0.00 0.00 0.00 0.52 -0.23 52 0 255 0
28AUG26 152.50 C 0.00 0.00 0.00 0.44 -0.20 52 0 120 0
28AUG26 155.00 C 0.00 0.00 0.00 0.38 -0.16 52 0 197 0
28AUG26 157.50 C 0.00 0.00 0.00 0.31 -0.14 52 0 130 0
28AUG26 160.00 C 0.00 0.00 0.00 0.26 -0.12 52 0 166 0
28AUG26 162.50 C 0.00 0.00 0.00 0.22 -0.10 52 0 229 0
28AUG26 165.00 C 0.00 0.00 0.00 0.18 -0.09 52 0 157 0
28AUG26 167.50 C 0.00 0.00 0.00 0.15 -0.08 52 0 0 0
28AUG26 170.00 C 0.00 0.00 0.00 0.13 -0.06 52 0 8 0
28AUG26 172.50 C 0.00 0.00 0.00 0.11 -0.05 52 0 84 0
28AUG26 175.00 C 0.00 0.00 0.00 0.09 -0.04 52 0 302 0
29SEP26 55.00 C 0.00 0.00 0.00 48.86 -3.68 51 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 46.41 -3.67 51 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 43.98 -3.66 51 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 41.58 -3.63 51 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 39.20 -3.60 51 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 36.86 -3.56 51 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 34.56 -3.51 51 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 32.32 -3.45 51 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 30.14 -3.37 51 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 27.82 -3.50 49 0 30 0
29SEP26 80.00 C 0.00 0.00 0.00 25.86 -3.32 50 0 60 0
29SEP26 82.50 C 0.00 0.00 0.00 23.74 -4.20 49 0 90 0
29SEP26 85.00 C 0.00 0.00 0.00 21.92 -3.94 49 0 43 0
29SEP26 87.50 C 0.00 0.00 0.00 20.19 -3.06 50 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 18.66 -2.89 51 0 65 0
29SEP26 92.50 C 0.00 0.00 0.00 17.06 -3.18 51 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 15.56 -2.80 51 0 136 0
29SEP26 97.50 C 0.00 0.00 0.00 14.05 -2.59 50 0 90 0
29SEP26 100.00 C 12.73 12.73 12.46 12.83 -2.05 51 60 388 +60
29SEP26 102.50 C 0.00 0.00 0.00 11.47 -2.19 50 0 533 0
29SEP26 105.00 C 10.56 10.56 9.93 10.47 -1.71 51 36 2,085 +34
29SEP26 107.50 C 9.24 9.24 9.24 9.41 -1.66 51 15 1,268 +15
29SEP26 110.00 C 8.48 8.48 8.48 8.58 -1.92 51 3 2,845 +3
29SEP26 112.50 C 0.00 0.00 0.00 7.77 -1.36 52 0 2,148 0
29SEP26 115.00 C 8.10 8.10 7.15 7.05 -1.45 52 16 3,004 +13
29SEP26 117.50 C 0.00 0.00 0.00 6.30 -1.36 52 0 1,420 0
29SEP26 120.00 C 5.40 5.70 5.40 5.62 -1.25 52 10 2,223 +2
29SEP26 122.50 C 0.00 0.00 0.00 5.01 -1.14 52 0 4,227 0
29SEP26 125.00 C 0.00 0.00 0.00 4.46 -1.04 52 0 8,522 0
29SEP26 127.50 C 4.19 4.19 4.19 3.96 -0.94 52 200 1,408 +200
29SEP26 130.00 C 3.69 3.69 3.69 3.51 -0.86 52 30 8,111 +30
29SEP26 132.50 C 0.00 0.00 0.00 3.11 -0.78 52 0 766 0
29SEP26 135.00 C 3.35 3.35 3.00 2.67 -0.78 51 9 1,825 0
29SEP26 137.50 C 0.00 0.00 0.00 2.36 -0.61 51 0 550 0
29SEP26 140.00 C 0.00 0.00 0.00 2.14 -0.57 51 0 3,697 0
29SEP26 142.50 C 0.00 0.00 0.00 1.83 -0.50 51 0 1,698 0
29SEP26 145.00 C 0.00 0.00 0.00 1.66 -0.40 51 0 969 0
29SEP26 147.50 C 0.00 0.00 0.00 1.42 -0.40 51 0 2,183 0
29SEP26 150.00 C 1.95 1.95 1.95 1.29 -0.36 51 2 1,892 -2
29SEP26 152.50 C 0.00 0.00 0.00 1.10 -0.31 51 0 194 0
29SEP26 155.00 C 0.00 0.00 0.00 0.99 -0.25 51 0 1,484 0
29SEP26 157.50 C 0.00 0.00 0.00 0.84 -0.25 51 0 433 0
29SEP26 160.00 C 0.00 0.00 0.00 0.74 -0.22 51 0 6,364 0
29SEP26 162.50 C 0.00 0.00 0.00 0.65 -0.19 51 0 449 0
29SEP26 165.00 C 0.00 0.00 0.00 0.57 -0.19 51 0 711 0
29SEP26 167.50 C 0.00 0.00 0.00 0.51 -0.16 51 0 215 0
29SEP26 170.00 C 0.00 0.00 0.00 0.43 -0.16 51 0 245 0
29SEP26 172.50 C 0.00 0.00 0.00 0.38 -0.12 51 0 134 0
29SEP26 175.00 C 0.00 0.00 0.00 0.33 -0.11 51 0 1,702 0
29SEP26 177.50 C 0.00 0.00 0.00 0.29 -0.09 51 0 105 0
29SEP26 180.00 C 0.00 0.00 0.00 0.26 -0.08 51 0 178 0
29SEP26 182.50 C 0.00 0.00 0.00 0.22 -0.08 51 0 30 0
29SEP26 185.00 C 0.00 0.00 0.00 0.20 -0.05 51 0 193 0
29SEP26 187.50 C 0.00 0.00 0.00 0.17 -0.06 51 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 0.15 -0.05 51 0 78 0
29SEP26 192.50 C 0.00 0.00 0.00 0.13 -0.04 51 0 31 0
29SEP26 195.00 C 0.00 0.00 0.00 0.11 -0.04 51 0 57 0
29SEP26 197.50 C 0.00 0.00 0.00 0.10 -0.03 51 0 80 0
29SEP26 200.00 C 0.00 0.00 0.00 0.09 -0.03 52 0 1,305 0
29SEP26 205.00 C 0.00 0.00 0.00 0.07 -0.02 52 0 357 0
29SEP26 210.00 C 0.00 0.00 0.00 0.05 -0.02 51 0 313 0
29SEP26 215.00 C 0.00 0.00 0.00 0.04 -0.01 52 0 147 0
29SEP26 220.00 C 0.00 0.00 0.00 0.03 -0.01 52 0 643 0
30DEC26 55.00 C 0.00 0.00 0.00 49.61 -3.59 50 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 47.30 -3.55 50 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 45.03 -3.51 50 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 42.81 -3.46 50 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 40.64 -3.40 50 0 30 0
30DEC26 67.50 C 0.00 0.00 0.00 38.52 -3.34 50 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 36.46 -3.27 50 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 34.46 -3.19 50 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 32.53 -3.11 50 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 30.67 -3.02 50 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 28.88 -2.93 50 0 88 0
30DEC26 82.50 C 0.00 0.00 0.00 27.16 -2.83 50 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 25.51 -2.74 50 0 780 0
30DEC26 87.50 C 0.00 0.00 0.00 23.93 -2.64 50 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 22.43 -2.54 50 0 20 0
30DEC26 92.50 C 0.00 0.00 0.00 20.81 -2.63 50 0 0 0
30DEC26 95.00 C 19.00 19.00 19.00 19.46 -2.52 50 5 10 +5
30DEC26 97.50 C 0.00 0.00 0.00 18.21 -2.23 50 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 17.00 -2.14 50 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 15.85 -1.98 50 0 30 0
30DEC26 105.00 C 0.00 0.00 0.00 14.83 -1.63 50 0 210 0
30DEC26 107.50 C 0.00 0.00 0.00 13.86 -1.55 50 0 210 0
30DEC26 110.00 C 0.00 0.00 0.00 12.99 -1.44 50 0 17,625 0
30DEC26 112.50 C 12.17 12.17 12.17 12.10 -1.91 51 1 1,777 0
30DEC26 115.00 C 0.00 0.00 0.00 11.32 -1.79 51 0 4,825 0
30DEC26 117.50 C 0.00 0.00 0.00 10.57 -1.37 51 0 6,485 0
30DEC26 120.00 C 9.66 9.80 9.62 9.92 -1.44 51 30 2,338 +25
30DEC26 122.50 C 0.00 0.00 0.00 9.23 -1.33 51 0 892 0
30DEC26 125.00 C 0.00 0.00 0.00 8.56 -1.26 51 0 4,104 0
30DEC26 127.50 C 0.00 0.00 0.00 7.94 -1.16 51 0 641 0
30DEC26 130.00 C 0.00 0.00 0.00 7.36 -1.11 51 0 3,764 0
30DEC26 132.50 C 0.00 0.00 0.00 6.82 -1.04 51 0 991 0
30DEC26 135.00 C 0.00 0.00 0.00 6.32 -0.97 51 0 4,360 0
30DEC26 137.50 C 6.18 6.18 6.18 5.85 -0.91 51 8 873 -8
30DEC26 140.00 C 0.00 0.00 0.00 5.42 -0.84 51 0 1,283 0
30DEC26 142.50 C 5.01 5.01 5.01 5.01 -0.79 51 1 1,560 0
30DEC26 145.00 C 0.00 0.00 0.00 4.64 -0.74 51 0 705 0
30DEC26 147.50 C 0.00 0.00 0.00 4.29 -0.69 51 0 1,084 0
30DEC26 150.00 C 0.00 0.00 0.00 3.85 -0.76 50 0 1,259 0
30DEC26 152.50 C 0.00 0.00 0.00 3.56 -0.71 50 0 715 0
30DEC26 155.00 C 0.00 0.00 0.00 3.39 -0.44 51 0 804 0
30DEC26 157.50 C 0.00 0.00 0.00 3.04 -0.51 50 0 130 0
30DEC26 160.00 C 3.65 3.65 3.65 2.81 -0.47 50 5 321 -5
30DEC26 162.50 C 0.00 0.00 0.00 2.60 -0.43 50 0 141 0
30DEC26 165.00 C 0.00 0.00 0.00 2.40 -0.41 50 0 507 0
30DEC26 167.50 C 0.00 0.00 0.00 2.28 -0.39 51 0 6,805 0
30DEC26 170.00 C 0.00 0.00 0.00 2.05 -0.35 50 0 1,544 0
30DEC26 172.50 C 0.00 0.00 0.00 1.89 -0.33 50 0 120 0
30DEC26 175.00 C 0.00 0.00 0.00 1.75 -0.30 50 0 42 0
30DEC26 177.50 C 0.00 0.00 0.00 1.61 -0.28 50 0 160 0
30DEC26 180.00 C 0.00 0.00 0.00 1.49 -0.26 50 0 1,865 0
30DEC26 182.50 C 0.00 0.00 0.00 1.38 -0.24 50 0 20 0
30DEC26 185.00 C 0.00 0.00 0.00 1.31 -0.23 51 0 387 0
30DEC26 187.50 C 0.00 0.00 0.00 1.18 -0.20 50 0 197 0
30DEC26 190.00 C 0.00 0.00 0.00 1.09 -0.19 50 0 204 0
30DEC26 192.50 C 0.00 0.00 0.00 1.00 -0.18 50 0 17 0
30DEC26 195.00 C 0.00 0.00 0.00 0.93 -0.16 50 0 204 0
30DEC26 197.50 C 0.00 0.00 0.00 0.86 -0.15 50 0 107 0
30DEC26 200.00 C 0.00 0.00 0.00 0.79 -0.14 50 0 527 0
30MAR27 57.50 C 0.00 0.00 0.00 48.37 -3.41 50 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 46.24 -3.36 50 0 60 0
30MAR27 62.50 C 0.00 0.00 0.00 44.17 -3.29 50 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 42.15 -3.23 50 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 40.20 -3.14 50 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 38.30 -3.07 50 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 36.46 -2.99 50 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 34.68 -2.91 50 0 60 0
30MAR27 77.50 C 0.00 0.00 0.00 32.97 -2.82 50 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 31.32 -2.73 50 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 29.74 -2.63 50 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 28.21 -2.55 50 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 26.76 -2.45 50 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 25.36 -2.36 50 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 24.03 -2.27 50 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 22.51 -2.42 49 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 21.30 -2.32 49 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 20.21 -2.18 49 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 19.18 -1.67 50 0 154 0
30MAR27 105.00 C 0.00 0.00 0.00 18.08 -1.66 49 0 230 0
30MAR27 107.50 C 0.00 0.00 0.00 17.15 -1.58 50 0 151 0
30MAR27 110.00 C 0.00 0.00 0.00 16.26 -1.52 50 0 151 0
30MAR27 112.50 C 0.00 0.00 0.00 15.41 -1.47 50 0 581 0
30MAR27 115.00 C 0.00 0.00 0.00 14.63 -1.67 50 0 198 0
30MAR27 117.50 C 0.00 0.00 0.00 13.89 -1.70 50 0 352 0
30MAR27 120.00 C 0.00 0.00 0.00 13.15 -1.58 50 0 533 0
30MAR27 122.50 C 0.00 0.00 0.00 12.48 -1.43 51 0 229 0
30MAR27 125.00 C 0.00 0.00 0.00 11.87 -1.17 51 0 36 0
30MAR27 127.50 C 0.00 0.00 0.00 11.20 -1.20 51 0 76 0
30MAR27 130.00 C 0.00 0.00 0.00 10.57 -1.13 51 0 56 0
30MAR27 132.50 C 0.00 0.00 0.00 9.97 -1.07 51 0 153 0
30MAR27 135.00 C 0.00 0.00 0.00 9.40 -1.02 51 0 392 0
30MAR27 137.50 C 0.00 0.00 0.00 8.61 -1.18 50 0 405 0
30MAR27 140.00 C 0.00 0.00 0.00 8.12 -1.15 50 0 209 0
30MAR27 142.50 C 8.00 8.00 8.00 7.66 -1.08 50 1 129 -1
30MAR27 145.00 C 0.00 0.00 0.00 7.22 -1.03 50 0 100 0
30MAR27 147.50 C 0.00 0.00 0.00 6.81 -0.97 50 0 3 0
30MAR27 150.00 C 0.00 0.00 0.00 6.42 -0.91 50 0 141 0
30MAR27 152.50 C 0.00 0.00 0.00 6.05 -0.66 50 0 22 0
30MAR27 155.00 C 0.00 0.00 0.00 5.71 -0.62 50 0 158 0
30MAR27 157.50 C 0.00 0.00 0.00 5.38 -0.59 50 0 51 0
30MAR27 160.00 C 0.00 0.00 0.00 5.07 -0.56 50 0 158 0
30MAR27 162.50 C 0.00 0.00 0.00 4.78 -0.52 50 0 322 0
30MAR27 165.00 C 0.00 0.00 0.00 4.51 -0.49 50 0 105 0
30MAR27 167.50 C 0.00 0.00 0.00 4.25 -0.46 50 0 20 0
30MAR27 170.00 C 0.00 0.00 0.00 4.01 -0.43 50 0 91 0
30MAR27 172.50 C 0.00 0.00 0.00 3.78 -0.41 50 0 57 0
30MAR27 175.00 C 0.00 0.00 0.00 3.57 -0.38 50 0 73 0
30MAR27 177.50 C 0.00 0.00 0.00 3.36 -0.36 50 0 60 0
30MAR27 180.00 C 0.00 0.00 0.00 3.17 -0.34 50 0 274 0
29JUN27 82.50 C 0.00 0.00 0.00 32.08 -2.69 50 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 30.65 -2.61 50 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 29.27 -2.54 50 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 27.95 -2.47 50 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 26.69 -2.39 50 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 25.47 -2.32 50 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 24.31 -2.24 50 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 23.06 -2.30 49 0 2 0
29JUN27 102.50 C 0.00 0.00 0.00 21.98 -1.70 49 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 21.01 -1.42 49 0 2 0
29JUN27 107.50 C 0.00 0.00 0.00 20.07 -1.80 49 0 1 0
29JUN27 110.00 C 0.00 0.00 0.00 19.20 -1.74 50 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 18.35 -1.70 50 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 17.57 -1.63 50 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 16.81 -1.71 50 0 0 0
29JUN27 120.00 C 15.70 15.70 15.46 16.10 -1.04 50 870 1,300 +854
29JUN27 122.50 C 0.00 0.00 0.00 15.30 -1.60 50 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 14.65 -1.63 50 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 14.04 -1.55 50 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 13.33 -1.59 50 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 12.61 -1.63 50 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 11.91 -1.65 50 0 2 0
29JUN27 137.50 C 0.00 0.00 0.00 11.35 -1.23 50 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 10.82 -1.18 50 0 2 0
29JUN27 142.50 C 0.00 0.00 0.00 10.32 -1.13 50 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 9.84 -1.08 50 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 9.38 -1.04 50 0 1 0
29JUN27 150.00 C 0.00 0.00 0.00 8.94 -1.00 50 0 44 0
29JUN27 152.50 C 0.00 0.00 0.00 8.53 -0.96 50 0 44 0
29JUN27 155.00 C 0.00 0.00 0.00 8.13 -0.92 50 0 44 0
29JUN27 157.50 C 0.00 0.00 0.00 7.76 -0.88 50 0 53 0
TOTAL CALL 8,316 350,447 +5,400
26JUN26 82.50 P 0.00 0.00 0.00 0.01 0.00 164 0 0 0
26JUN26 85.00 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
26JUN26 87.50 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
26JUN26 90.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
26JUN26 92.50 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
26JUN26 95.00 P 0.00 0.00 0.00 0.01 0.00 68 0 25 0
26JUN26 97.50 P 0.20 0.20 0.15 0.07 +0.03 67 216 135 +116
26JUN26 100.00 P 0.49 0.60 0.40 0.33 +0.19 67 303 401 +160
26JUN26 102.50 P 0.80 1.46 0.80 1.00 +0.56 65 281 403 +30
26JUN26 105.00 P 2.30 3.00 2.30 2.32 +1.23 63 91 534 -70
26JUN26 107.50 P 4.22 4.84 4.22 4.21 +2.12 54 9 340 -6
26JUN26 110.00 P 6.77 6.77 6.77 6.65 +2.98 66 1 430 0
26JUN26 112.50 P 9.80 9.80 9.80 9.11 +3.36 69 6 103 -3
26JUN26 115.00 P 12.00 12.00 12.00 11.60 +3.58 0 40 235 -41
26JUN26 117.50 P 0.00 0.00 0.00 14.10 +3.67 0 0 0 -287
26JUN26 120.00 P 0.00 0.00 0.00 16.60 +3.70 0 0 0 -90
26JUN26 122.50 P 0.00 0.00 0.00 19.10 +3.70 0 0 0 0
26JUN26 125.00 P 0.00 0.00 0.00 21.60 +3.70 0 0 0 0
26JUN26 127.50 P 0.00 0.00 0.00 24.10 +3.70 0 0 0 0
26JUN26 130.00 P 0.00 0.00 0.00 26.60 +3.70 0 0 0 0
26JUN26 132.50 P 0.00 0.00 0.00 29.10 +3.70 0 0 0 0
26JUN26 135.00 P 0.00 0.00 0.00 31.60 +3.70 0 0 0 0
26JUN26 137.50 P 0.00 0.00 0.00 34.10 +3.70 0 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 295 0 495 0
29JUN26 43.00 P 0.00 0.00 0.00 0.01 0.00 288 0 95 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 281 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 0.01 0.00 274 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 267 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 260 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 254 0 30 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 247 0 98 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 241 0 254 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 226 0 205 0
29JUN26 55.00 P 0.03 0.03 0.03 0.01 0.00 211 3 157 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 197 0 61 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 184 0 1,121 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 171 0 207 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 159 0 109 0
29JUN26 67.50 P 0.00 0.00 0.00 0.01 0.00 146 0 431 0
29JUN26 70.00 P 0.00 0.00 0.00 0.01 0.00 135 0 920 0
29JUN26 72.50 P 0.00 0.00 0.00 0.01 0.00 123 0 1,330 0
29JUN26 75.00 P 0.00 0.00 0.00 0.01 0.00 112 0 4,940 0
29JUN26 77.50 P 0.00 0.00 0.00 0.01 0.00 102 0 460 0
29JUN26 80.00 P 0.00 0.00 0.00 0.01 0.00 92 0 710 0
29JUN26 82.50 P 0.00 0.00 0.00 0.01 0.00 82 0 606 0
29JUN26 85.00 P 0.00 0.00 0.00 0.01 0.00 72 0 698 0
29JUN26 87.50 P 0.00 0.00 0.00 0.01 0.00 62 0 943 0
29JUN26 90.00 P 0.00 0.00 0.00 0.01 0.00 52 0 7,229 0
29JUN26 92.50 P 0.00 0.00 0.00 0.03 +0.02 50 0 1,066 0
29JUN26 95.00 P 0.18 0.18 0.18 0.09 +0.05 47 11 1,255 0
29JUN26 97.50 P 0.24 0.53 0.24 0.30 +0.18 48 535 1,686 +244
29JUN26 100.00 P 0.74 1.05 0.74 0.73 +0.40 46 1,421 9,548 -595
29JUN26 102.50 P 1.28 1.92 1.28 1.57 +0.82 46 775 6,731 -698
29JUN26 105.00 P 2.10 3.58 2.10 2.87 +1.39 45 883 8,986 -564
29JUN26 107.50 P 4.75 4.75 4.75 4.75 +2.20 48 5 5,195 -5
29JUN26 110.00 P 6.07 7.50 6.07 6.85 +2.74 47 20 14,858 -10
29JUN26 112.50 P 9.00 9.00 9.00 9.18 +3.13 47 12 4,204 -12
29JUN26 115.00 P 0.00 0.00 0.00 11.62 +3.28 48 0 8,180 0
29JUN26 117.50 P 0.00 0.00 0.00 14.10 +3.59 0 0 2,909 0
29JUN26 120.00 P 16.17 17.50 16.17 16.60 +3.69 0 1,293 9,945 -30
29JUN26 122.50 P 18.80 18.80 18.80 19.10 +3.56 0 5 2,841 -5
29JUN26 125.00 P 21.60 21.60 21.60 21.60 +3.59 0 20 3,582 -1,616
29JUN26 127.50 P 0.00 0.00 0.00 24.10 +3.61 0 0 4,085 -299
29JUN26 130.00 P 27.00 27.00 26.36 26.60 +3.70 0 984 7,393 -782
29JUN26 132.50 P 0.00 0.00 0.00 29.10 +3.61 0 0 1,240 -43
29JUN26 135.00 P 32.16 32.16 32.16 31.60 +3.70 0 4 1,191 0
29JUN26 137.50 P 0.00 0.00 0.00 34.10 +3.70 0 0 175 0
29JUN26 140.00 P 0.00 0.00 0.00 36.60 +3.70 0 0 2,726 0
29JUN26 142.50 P 0.00 0.00 0.00 39.10 +3.70 0 0 120 0
29JUN26 145.00 P 0.00 0.00 0.00 41.60 +3.70 0 0 5 0
29JUN26 147.50 P 0.00 0.00 0.00 44.10 +3.70 0 0 0 0
29JUN26 150.00 P 46.59 46.78 46.33 46.60 +3.70 0 355 900 0
29JUN26 152.50 P 0.00 0.00 0.00 49.10 +3.70 0 0 60 0
29JUN26 155.00 P 0.00 0.00 0.00 51.60 +3.70 0 0 27 0
29JUN26 157.50 P 0.00 0.00 0.00 54.10 +3.70 0 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 56.60 +3.70 0 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 59.10 +3.70 0 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 61.60 +3.70 0 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 64.10 +3.70 0 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 66.60 +3.70 0 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 69.10 +3.70 0 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 71.60 +3.70 0 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 74.10 +3.70 0 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 76.60 +3.70 0 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 79.10 +3.70 0 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 81.60 +3.70 0 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 84.10 +3.70 0 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 86.60 +3.70 0 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 89.10 +3.70 0 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 91.60 +3.70 0 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 94.10 +3.70 0 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 96.60 +3.70 0 0 0 0
29JUN26 205.00 P 0.00 0.00 0.00 101.60 +3.70 0 0 0 0
29JUN26 210.00 P 0.00 0.00 0.00 106.60 +3.70 0 0 0 0
29JUN26 215.00 P 0.00 0.00 0.00 111.60 +3.70 0 0 0 0
29JUN26 220.00 P 0.00 0.00 0.00 116.60 +3.70 0 0 0 0
03JUL26 82.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
03JUL26 85.00 P 0.00 0.00 0.00 0.02 +0.01 55 0 0 0
03JUL26 87.50 P 0.00 0.00 0.00 0.05 +0.03 54 0 0 0
03JUL26 90.00 P 0.27 0.27 0.23 0.11 +0.06 52 6 0 0
03JUL26 92.50 P 0.00 0.00 0.00 0.26 +0.15 52 0 0 0
03JUL26 95.00 P 0.69 0.69 0.61 0.55 +0.29 53 10 5 +5
03JUL26 97.50 P 0.92 1.24 0.92 1.00 +0.49 52 100 100 +100
03JUL26 100.00 P 1.46 2.00 1.46 1.70 +0.76 52 121 199 +111
03JUL26 102.50 P 2.60 2.60 2.60 2.66 +1.13 51 2 93 0
03JUL26 105.00 P 3.88 3.88 3.88 3.93 +1.54 50 5 80 0
03JUL26 107.50 P 0.00 0.00 0.00 5.52 +1.95 49 0 34 0
03JUL26 110.00 P 0.00 0.00 0.00 7.55 +2.49 52 0 2 0
03JUL26 112.50 P 0.00 0.00 0.00 9.65 +2.75 52 0 4 0
03JUL26 115.00 P 0.00 0.00 0.00 11.89 +3.09 52 0 5 0
03JUL26 117.50 P 0.00 0.00 0.00 14.24 +3.32 52 0 2 0
03JUL26 120.00 P 0.00 0.00 0.00 16.66 +3.48 52 0 0 0
03JUL26 122.50 P 0.00 0.00 0.00 19.18 +3.64 61 0 0 0
03JUL26 125.00 P 0.00 0.00 0.00 21.62 +3.61 58 0 0 0
03JUL26 127.50 P 0.00 0.00 0.00 24.10 +3.57 0 0 0 0
03JUL26 130.00 P 0.00 0.00 0.00 26.60 +3.63 0 0 0 0
03JUL26 132.50 P 0.00 0.00 0.00 29.10 +3.61 0 0 0 0
03JUL26 135.00 P 0.00 0.00 0.00 31.60 +3.70 0 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 0.01 0.00 62 0 60 0
30JUL26 62.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 0.02 +0.01 53 0 19 0
30JUL26 70.00 P 0.00 0.00 0.00 0.03 +0.02 51 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 0.06 +0.03 51 0 70 0
30JUL26 75.00 P 0.00 0.00 0.00 0.10 +0.04 50 0 10 0
30JUL26 77.50 P 0.00 0.00 0.00 0.17 +0.06 50 0 120 0
30JUL26 80.00 P 0.48 0.48 0.48 0.29 +0.10 50 20 150 0
30JUL26 82.50 P 0.00 0.00 0.00 0.47 +0.16 50 0 399 0
30JUL26 85.00 P 0.00 0.00 0.00 0.73 +0.24 50 0 76 0
30JUL26 87.50 P 0.00 0.00 0.00 1.08 +0.34 50 0 265 0
30JUL26 90.00 P 1.47 1.65 1.47 1.55 +0.49 51 35 475 -5
30JUL26 92.50 P 2.10 2.10 2.10 2.03 +0.59 49 1 670 0
30JUL26 95.00 P 2.74 2.83 2.64 2.71 +0.72 49 65 123 +52
30JUL26 97.50 P 3.70 3.70 3.60 3.54 +0.90 49 27 1,028 -13
30JUL26 100.00 P 3.98 4.80 3.98 4.52 +1.07 49 1,032 2,175 +977
30JUL26 102.50 P 5.15 6.16 5.15 5.74 +1.38 49 225 1,732 +158
30JUL26 105.00 P 6.30 7.68 6.30 7.08 +1.64 49 11 1,983 +4
30JUL26 107.50 P 8.40 8.40 8.40 8.65 +1.92 50 215 876 -5
30JUL26 110.00 P 10.35 10.35 10.35 10.28 +1.87 50 4 5,255 -4
30JUL26 112.50 P 0.00 0.00 0.00 12.06 +2.23 50 0 778 0
30JUL26 115.00 P 0.00 0.00 0.00 14.09 +2.24 51 0 5,797 0
30JUL26 117.50 P 0.00 0.00 0.00 15.90 +2.84 50 0 904 0
30JUL26 120.00 P 19.00 19.00 18.12 18.13 +2.73 52 59 2,336 -45
30JUL26 122.50 P 21.00 21.00 21.00 20.36 +3.27 53 10 6,278 -10
30JUL26 125.00 P 23.50 23.50 23.40 22.77 +3.29 56 38 1,002 -38
30JUL26 127.50 P 0.00 0.00 0.00 24.99 +3.26 56 0 1,222 0
30JUL26 130.00 P 28.00 28.00 28.00 27.29 +2.89 56 2 866 -2
30JUL26 132.50 P 0.00 0.00 0.00 29.36 +3.12 50 0 7,005 0
30JUL26 135.00 P 0.00 0.00 0.00 31.90 +3.38 54 0 632 0
30JUL26 137.50 P 33.00 34.25 33.00 34.19 +3.24 50 55 1,209 0
30JUL26 140.00 P 0.00 0.00 0.00 36.65 +3.36 50 0 1,347 0
30JUL26 142.50 P 0.00 0.00 0.00 39.12 +3.65 50 0 643 0
30JUL26 145.00 P 0.00 0.00 0.00 41.60 +3.42 0 0 738 0
30JUL26 147.50 P 0.00 0.00 0.00 44.10 +3.48 0 0 679 0
30JUL26 150.00 P 0.00 0.00 0.00 46.60 +3.66 0 0 181 0
30JUL26 152.50 P 0.00 0.00 0.00 49.10 +3.70 0 0 144 0
30JUL26 155.00 P 0.00 0.00 0.00 51.60 +3.70 0 0 0 0
30JUL26 157.50 P 0.00 0.00 0.00 54.10 +3.70 0 0 0 0
30JUL26 160.00 P 0.00 0.00 0.00 56.60 +3.70 0 0 0 0
30JUL26 162.50 P 0.00 0.00 0.00 59.10 +3.70 0 0 15 0
30JUL26 165.00 P 0.00 0.00 0.00 61.60 +3.70 0 0 15 0
30JUL26 167.50 P 0.00 0.00 0.00 64.10 +3.70 0 0 0 0
30JUL26 170.00 P 0.00 0.00 0.00 66.60 +3.70 0 0 15 0
30JUL26 172.50 P 0.00 0.00 0.00 69.10 +3.70 0 0 0 0
30JUL26 175.00 P 0.00 0.00 0.00 71.60 +3.70 0 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 0.04 +0.02 53 0 16 0
28AUG26 62.50 P 0.00 0.00 0.00 0.06 +0.02 52 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 0.11 +0.04 52 0 60 0
28AUG26 67.50 P 0.00 0.00 0.00 0.17 +0.06 52 0 55 0
28AUG26 70.00 P 0.00 0.00 0.00 0.26 +0.09 52 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 0.40 +0.14 52 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 0.58 +0.18 52 0 0 0
28AUG26 77.50 P 0.00 0.00 0.00 0.84 +0.26 52 0 5 0
28AUG26 80.00 P 0.00 0.00 0.00 1.15 +0.33 52 0 55 0
28AUG26 82.50 P 0.00 0.00 0.00 1.55 +0.44 52 0 302 0
28AUG26 85.00 P 2.02 2.02 2.02 2.02 +0.52 52 15 152 +15
28AUG26 87.50 P 0.00 0.00 0.00 2.64 +0.66 52 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 3.27 +0.80 52 0 231 0
28AUG26 92.50 P 3.89 3.89 3.89 3.96 +0.82 51 5 332 0
28AUG26 95.00 P 4.64 4.97 4.64 4.83 +0.95 51 14 878 +11
28AUG26 97.50 P 5.95 6.10 5.95 5.86 +1.18 51 39 1,199 +5
28AUG26 100.00 P 7.09 7.33 7.09 7.03 +1.51 52 191 249 +90
28AUG26 102.50 P 8.14 8.45 8.14 8.36 +1.80 52 105 960 +30
28AUG26 105.00 P 0.00 0.00 0.00 9.56 +1.37 51 0 451 0
28AUG26 107.50 P 11.45 11.45 11.45 11.10 +1.80 52 1 421 0
28AUG26 110.00 P 0.00 0.00 0.00 12.67 +1.72 52 0 1,319 0
28AUG26 112.50 P 0.00 0.00 0.00 14.32 +2.08 52 0 492 0
28AUG26 115.00 P 0.00 0.00 0.00 16.10 +2.33 52 0 456 0
28AUG26 117.50 P 0.00 0.00 0.00 18.44 +2.99 55 0 1,191 0
28AUG26 120.00 P 20.25 20.25 20.25 20.24 +2.92 54 10 446 0
28AUG26 122.50 P 0.00 0.00 0.00 22.25 +2.71 55 0 586 0
28AUG26 125.00 P 0.00 0.00 0.00 24.39 +3.05 56 0 530 0
28AUG26 127.50 P 0.00 0.00 0.00 26.52 +3.55 56 0 1,528 0
28AUG26 130.00 P 0.00 0.00 0.00 28.69 +3.59 57 0 1,467 0
28AUG26 132.50 P 0.00 0.00 0.00 30.68 +3.34 55 0 3,112 0
28AUG26 135.00 P 0.00 0.00 0.00 33.44 +4.44 60 0 1,024 0
28AUG26 137.50 P 0.00 0.00 0.00 35.25 +3.02 56 0 1,005 0
28AUG26 140.00 P 0.00 0.00 0.00 37.55 +3.67 56 0 1,556 0
28AUG26 142.50 P 0.00 0.00 0.00 39.87 +3.15 56 0 227 0
28AUG26 145.00 P 0.00 0.00 0.00 42.21 +3.18 56 0 634 0
28AUG26 147.50 P 0.00 0.00 0.00 44.66 +3.23 57 0 694 0
28AUG26 150.00 P 0.00 0.00 0.00 47.42 +4.31 63 0 414 0
28AUG26 152.50 P 0.00 0.00 0.00 49.82 +3.69 64 0 141 0
28AUG26 155.00 P 0.00 0.00 0.00 51.67 +3.20 52 0 162 0
28AUG26 157.50 P 0.00 0.00 0.00 54.67 +3.76 65 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 56.61 +3.58 51 0 0 0
28AUG26 162.50 P 0.00 0.00 0.00 59.10 +3.66 0 0 0 0
28AUG26 165.00 P 0.00 0.00 0.00 61.60 +3.69 0 0 0 0
28AUG26 167.50 P 0.00 0.00 0.00 64.10 +3.70 0 0 0 0
28AUG26 170.00 P 0.00 0.00 0.00 66.60 +3.70 0 0 0 0
28AUG26 172.50 P 0.00 0.00 0.00 69.10 +3.70 0 0 0 0
28AUG26 175.00 P 0.00 0.00 0.00 71.60 +3.70 0 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.05 +0.02 51 0 200 0
29SEP26 57.50 P 0.00 0.00 0.00 0.09 +0.04 52 0 7 0
29SEP26 60.00 P 0.00 0.00 0.00 0.14 +0.05 51 0 20 0
29SEP26 62.50 P 0.00 0.00 0.00 0.22 +0.08 51 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 0.33 +0.11 51 0 73 0
29SEP26 67.50 P 0.00 0.00 0.00 0.47 +0.15 51 0 51 0
29SEP26 70.00 P 0.00 0.00 0.00 0.67 +0.21 51 0 329 0
29SEP26 72.50 P 0.00 0.00 0.00 0.91 +0.28 51 0 89 0
29SEP26 75.00 P 0.00 0.00 0.00 1.21 +0.33 51 0 125 0
29SEP26 77.50 P 0.00 0.00 0.00 1.61 +0.44 52 0 12 0
29SEP26 80.00 P 2.26 2.26 2.26 2.05 +0.51 52 30 4,007 +30
29SEP26 82.50 P 0.00 0.00 0.00 2.60 +0.65 52 0 99 0
29SEP26 85.00 P 0.00 0.00 0.00 3.23 +0.74 52 0 513 0
29SEP26 87.50 P 0.00 0.00 0.00 3.90 +0.83 52 0 505 0
29SEP26 90.00 P 4.70 4.70 4.44 4.61 +0.83 51 18 3,080 +3
29SEP26 92.50 P 5.32 5.32 5.32 5.48 +1.00 51 15 1,545 0
29SEP26 95.00 P 6.26 6.54 6.26 6.46 +1.18 51 10 1,933 +4
29SEP26 97.50 P 7.39 7.39 7.39 7.74 +1.56 52 15 1,699 0
29SEP26 100.00 P 8.60 9.06 8.60 8.76 +1.35 51 16 8,820 +1
29SEP26 102.50 P 10.22 10.22 10.22 9.99 +1.69 51 15 7,633 0
29SEP26 105.00 P 11.66 11.66 11.19 11.55 +1.77 52 30 7,255 0
29SEP26 107.50 P 0.00 0.00 0.00 13.05 +1.92 52 0 5,876 0
29SEP26 110.00 P 14.20 14.20 14.20 14.44 +1.70 51 150 10,608 -150
29SEP26 112.50 P 0.00 0.00 0.00 16.10 +2.04 51 0 3,490 0
29SEP26 115.00 P 18.00 18.00 18.00 18.06 +2.37 53 25 4,500 +25
29SEP26 117.50 P 0.00 0.00 0.00 20.07 +2.63 54 0 6,247 0
29SEP26 120.00 P 0.00 0.00 0.00 21.96 +2.76 54 0 5,079 0
29SEP26 122.50 P 0.00 0.00 0.00 23.71 +2.47 54 0 2,299 0
29SEP26 125.00 P 26.00 26.00 26.00 25.54 +2.70 53 2 13,099 0
29SEP26 127.50 P 0.00 0.00 0.00 27.80 +2.66 54 0 465 0
29SEP26 130.00 P 0.00 0.00 0.00 29.91 +2.86 55 0 3,616 0
29SEP26 132.50 P 0.00 0.00 0.00 31.98 +2.82 55 0 606 0
29SEP26 135.00 P 0.00 0.00 0.00 34.22 +2.88 55 0 1,144 0
29SEP26 137.50 P 37.25 37.25 37.25 35.54 +2.38 49 30 4,253 -30
29SEP26 140.00 P 0.00 0.00 0.00 38.70 +3.39 56 0 3,887 0
29SEP26 142.50 P 0.00 0.00 0.00 40.94 +3.42 57 0 1,325 0
29SEP26 145.00 P 0.00 0.00 0.00 43.30 +3.26 58 0 244 0
29SEP26 147.50 P 0.00 0.00 0.00 45.66 +3.97 58 0 343 0
29SEP26 150.00 P 0.00 0.00 0.00 47.97 +3.32 59 0 383 0
29SEP26 152.50 P 0.00 0.00 0.00 50.38 +4.10 60 0 166 0
29SEP26 155.00 P 0.00 0.00 0.00 52.71 +4.22 60 0 1,219 0
29SEP26 157.50 P 0.00 0.00 0.00 55.01 +4.10 59 0 1,045 0
29SEP26 160.00 P 0.00 0.00 0.00 57.41 +4.15 60 0 37 0
29SEP26 162.50 P 0.00 0.00 0.00 59.24 +3.58 51 0 100 0
29SEP26 165.00 P 0.00 0.00 0.00 61.69 +3.60 51 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 64.15 +3.62 51 0 20 0
29SEP26 170.00 P 0.00 0.00 0.00 66.63 +3.65 51 0 60 0
29SEP26 172.50 P 0.00 0.00 0.00 69.11 +3.66 51 0 32 0
29SEP26 175.00 P 0.00 0.00 0.00 71.60 +3.68 0 0 35 0
29SEP26 177.50 P 0.00 0.00 0.00 74.10 +3.69 0 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 76.60 +3.70 0 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 79.10 +3.70 0 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 81.60 +3.70 0 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 84.10 +3.70 0 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 86.60 +3.70 0 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 89.10 +3.70 0 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 91.60 +3.70 0 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 94.10 +3.70 0 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 96.60 +3.70 0 0 0 0
29SEP26 205.00 P 0.00 0.00 0.00 101.60 +3.70 0 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 106.60 +3.70 0 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 111.60 +3.70 0 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 116.60 +3.70 0 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.41 +0.11 50 0 43 0
30DEC26 57.50 P 0.00 0.00 0.00 0.56 +0.14 50 0 10 0
30DEC26 60.00 P 0.00 0.00 0.00 0.77 +0.21 50 0 78 0
30DEC26 62.50 P 0.00 0.00 0.00 1.00 +0.23 50 0 4 0
30DEC26 65.00 P 0.00 0.00 0.00 1.31 +0.33 50 0 68 0
30DEC26 67.50 P 0.00 0.00 0.00 1.65 +0.36 50 0 183 0
30DEC26 70.00 P 0.00 0.00 0.00 2.07 +0.46 50 0 156 0
30DEC26 72.50 P 0.00 0.00 0.00 2.60 +0.58 51 0 36 0
30DEC26 75.00 P 3.42 3.42 3.42 3.17 +0.65 51 10 174 0
30DEC26 77.50 P 3.72 3.72 3.72 3.77 +0.68 51 1 224 +1
30DEC26 80.00 P 0.00 0.00 0.00 4.50 +0.84 51 0 448 0
30DEC26 82.50 P 0.00 0.00 0.00 5.24 +0.87 51 0 183 0
30DEC26 85.00 P 6.08 6.08 6.08 6.12 +1.02 51 1 6,780 +1
30DEC26 87.50 P 0.00 0.00 0.00 7.04 +1.12 51 0 95 0
30DEC26 90.00 P 0.00 0.00 0.00 8.01 +1.17 51 0 4,371 0
30DEC26 92.50 P 0.00 0.00 0.00 9.01 +1.25 51 0 3,700 0
30DEC26 95.00 P 10.25 10.50 10.25 10.18 +1.54 51 2 712 0
30DEC26 97.50 P 0.00 0.00 0.00 11.38 +1.50 51 0 1,043 0
30DEC26 100.00 P 0.00 0.00 0.00 12.59 +1.55 51 0 6,559 0
30DEC26 102.50 P 14.17 14.17 14.17 14.03 +1.75 51 62 925 -8
30DEC26 105.00 P 0.00 0.00 0.00 15.35 +1.75 51 0 983 0
30DEC26 107.50 P 0.00 0.00 0.00 16.98 +2.00 51 0 1,771 0
30DEC26 110.00 P 0.00 0.00 0.00 18.37 +1.99 51 0 19,632 0
30DEC26 112.50 P 0.00 0.00 0.00 20.10 +1.99 52 0 2,568 0
30DEC26 115.00 P 0.00 0.00 0.00 21.92 +2.22 52 0 4,942 0
30DEC26 117.50 P 0.00 0.00 0.00 23.66 +2.30 52 0 2,126 0
30DEC26 120.00 P 0.00 0.00 0.00 25.36 +2.48 52 0 5,409 0
30DEC26 122.50 P 0.00 0.00 0.00 27.29 +2.71 53 0 2,485 0
30DEC26 125.00 P 0.00 0.00 0.00 29.28 +2.83 53 0 4,974 0
30DEC26 127.50 P 0.00 0.00 0.00 31.18 +2.95 53 0 1,221 0
30DEC26 130.00 P 0.00 0.00 0.00 33.22 +2.74 54 0 970 0
30DEC26 132.50 P 0.00 0.00 0.00 35.26 +2.86 54 0 680 0
30DEC26 135.00 P 0.00 0.00 0.00 37.23 +3.79 54 0 3,464 0
30DEC26 137.50 P 0.00 0.00 0.00 38.27 +2.83 50 0 210 0
30DEC26 140.00 P 0.00 0.00 0.00 40.37 +2.93 50 0 4,148 0
30DEC26 142.50 P 0.00 0.00 0.00 42.50 +3.04 50 0 1,185 0
30DEC26 145.00 P 0.00 0.00 0.00 45.63 +3.36 55 0 6,960 0
30DEC26 147.50 P 0.00 0.00 0.00 46.79 +3.07 50 0 365 0
30DEC26 150.00 P 49.89 49.89 49.89 48.99 +3.13 50 5 394 -5
30DEC26 152.50 P 0.00 0.00 0.00 51.23 +3.22 50 0 530 0
30DEC26 155.00 P 0.00 0.00 0.00 53.48 +3.25 50 0 500 0
30DEC26 157.50 P 0.00 0.00 0.00 55.73 +3.26 50 0 70 0
30DEC26 160.00 P 0.00 0.00 0.00 58.00 +3.28 50 0 16 0
30DEC26 162.50 P 0.00 0.00 0.00 60.33 +3.35 50 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 62.66 +3.40 50 0 81 0
30DEC26 167.50 P 0.00 0.00 0.00 65.01 +3.42 50 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 67.36 +3.43 50 0 265 0
30DEC26 172.50 P 0.00 0.00 0.00 69.72 +3.45 50 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 72.12 +3.50 50 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 74.52 +3.53 50 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 76.94 +3.55 50 0 49 0
30DEC26 182.50 P 0.00 0.00 0.00 79.36 +3.56 50 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 81.79 +3.57 50 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 84.24 +3.60 50 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 86.69 +3.62 50 0 9 0
30DEC26 192.50 P 0.00 0.00 0.00 89.16 +3.63 50 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 91.63 +3.65 50 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 94.11 +3.66 50 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 96.60 +3.67 0 0 6 0
30MAR27 57.50 P 0.00 0.00 0.00 1.26 +0.30 50 0 38 0
30MAR27 60.00 P 0.00 0.00 0.00 1.57 +0.34 50 0 5 0
30MAR27 62.50 P 0.00 0.00 0.00 1.96 +0.42 50 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 2.39 +0.49 50 0 10 0
30MAR27 67.50 P 0.00 0.00 0.00 2.88 +0.55 50 0 5 0
30MAR27 70.00 P 0.00 0.00 0.00 3.45 +0.67 50 0 53 0
30MAR27 72.50 P 0.00 0.00 0.00 4.03 +0.69 50 0 910 0
30MAR27 75.00 P 0.00 0.00 0.00 4.75 +0.84 50 0 32 0
30MAR27 77.50 P 0.00 0.00 0.00 5.60 +1.02 50 0 501 0
30MAR27 80.00 P 0.00 0.00 0.00 6.45 +0.98 50 0 262 0
30MAR27 82.50 P 0.00 0.00 0.00 7.37 +1.14 50 0 8 0
30MAR27 85.00 P 0.00 0.00 0.00 8.28 +1.14 50 0 313 0
30MAR27 87.50 P 0.00 0.00 0.00 9.22 +1.14 50 0 255 0
30MAR27 90.00 P 0.00 0.00 0.00 10.27 +1.24 50 0 363 0
30MAR27 92.50 P 0.00 0.00 0.00 11.39 +1.27 50 0 1,354 0
30MAR27 95.00 P 0.00 0.00 0.00 12.52 +1.45 50 0 381 0
30MAR27 97.50 P 0.00 0.00 0.00 13.85 +1.63 50 0 143 0
30MAR27 100.00 P 0.00 0.00 0.00 15.09 +1.67 50 0 2,200 0
30MAR27 102.50 P 0.00 0.00 0.00 16.46 +1.73 50 0 61 0
30MAR27 105.00 P 18.15 18.15 18.15 17.91 +1.54 50 60 137 +29
30MAR27 107.50 P 19.67 19.67 19.67 19.40 +1.84 50 55 74 +23
30MAR27 110.00 P 0.00 0.00 0.00 21.00 +2.09 50 0 110 0
30MAR27 112.50 P 0.00 0.00 0.00 22.59 +1.87 50 0 1,115 0
30MAR27 115.00 P 0.00 0.00 0.00 24.29 +1.97 51 0 67 0
30MAR27 117.50 P 0.00 0.00 0.00 26.19 +2.26 51 0 27 0
30MAR27 120.00 P 0.00 0.00 0.00 27.40 +1.67 50 0 187 0
30MAR27 122.50 P 0.00 0.00 0.00 29.11 +2.40 50 0 165 0
30MAR27 125.00 P 0.00 0.00 0.00 30.93 +2.52 50 0 130 0
30MAR27 127.50 P 0.00 0.00 0.00 32.80 +1.75 50 0 114 0
30MAR27 130.00 P 0.00 0.00 0.00 34.67 +1.71 50 0 335 0
30MAR27 132.50 P 0.00 0.00 0.00 36.54 +2.68 50 0 890 0
30MAR27 135.00 P 0.00 0.00 0.00 38.46 +2.73 50 0 11 0
30MAR27 137.50 P 0.00 0.00 0.00 40.47 +2.86 50 0 260 0
30MAR27 140.00 P 0.00 0.00 0.00 42.49 +2.92 50 0 205 0
30MAR27 142.50 P 0.00 0.00 0.00 44.52 +2.93 50 0 96 0
30MAR27 145.00 P 0.00 0.00 0.00 46.55 +2.94 50 0 289 0
30MAR27 147.50 P 49.80 50.25 49.60 48.63 +3.00 50 5 65 0
30MAR27 150.00 P 0.00 0.00 0.00 50.77 +3.10 50 0 4 0
30MAR27 152.50 P 0.00 0.00 0.00 52.93 +3.15 50 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 55.08 +3.15 50 0 5 0
30MAR27 157.50 P 0.00 0.00 0.00 57.25 +3.17 50 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 59.43 +3.19 50 0 2 0
30MAR27 162.50 P 0.00 0.00 0.00 61.67 +3.26 50 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 63.93 +3.32 50 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 66.20 +3.34 50 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 68.47 +3.35 50 0 2 0
30MAR27 172.50 P 0.00 0.00 0.00 70.75 +3.36 50 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 73.04 +3.38 50 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 75.39 +3.44 50 0 0 0
30MAR27 180.00 P 0.00 0.00 0.00 77.73 +3.47 50 0 2 0
29JUN27 82.50 P 0.00 0.00 0.00 9.20 +1.11 50 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 10.18 +1.16 50 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 11.18 +1.19 50 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 12.24 +1.23 50 0 8 0
29JUN27 92.50 P 0.00 0.00 0.00 13.53 +1.41 50 0 5 0
29JUN27 95.00 P 0.00 0.00 0.00 14.76 +1.48 50 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 16.07 +1.60 50 0 41 0
29JUN27 100.00 P 0.00 0.00 0.00 17.41 +1.64 50 0 594 0
29JUN27 102.50 P 0.00 0.00 0.00 18.05 +1.02 48 0 3,056 0
29JUN27 105.00 P 0.00 0.00 0.00 20.30 +1.83 50 0 20 0
29JUN27 107.50 P 0.00 0.00 0.00 21.77 +1.95 50 0 100 0
29JUN27 110.00 P 0.00 0.00 0.00 23.19 +1.81 50 0 219 0
29JUN27 112.50 P 0.00 0.00 0.00 24.87 +1.98 50 0 233 0
29JUN27 115.00 P 27.00 27.00 27.00 26.48 +1.90 50 30 34 +30
29JUN27 117.50 P 0.00 0.00 0.00 27.95 +1.79 50 0 1 0
29JUN27 120.00 P 0.00 0.00 0.00 29.66 +2.18 50 0 5 0
29JUN27 122.50 P 0.00 0.00 0.00 31.38 +2.20 50 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 33.10 +2.21 50 0 2 0
29JUN27 127.50 P 0.00 0.00 0.00 34.90 +2.29 50 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 36.78 +2.44 50 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 38.66 +2.48 50 0 1 0
29JUN27 135.00 P 0.00 0.00 0.00 40.55 +2.49 50 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 42.45 +2.51 50 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 44.37 +2.54 50 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 46.39 +2.67 50 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 48.43 +2.76 50 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 50.46 +2.76 50 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 52.51 +2.78 50 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 54.56 +2.79 50 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 56.64 +2.83 50 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 58.80 +2.94 50 0 0 0
TOTAL PUT 10,283 408,262 -3,216
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS BLI - BILIBILI CLOSING PRICE HK$ 128.40
26JUN26 102.50 C 0.00 0.00 0.00 26.04 +2.42 221 0 0 0
26JUN26 105.00 C 0.00 0.00 0.00 23.41 +2.29 123 0 0 0
26JUN26 107.50 C 0.00 0.00 0.00 20.91 +2.29 108 0 0 0
26JUN26 110.00 C 0.00 0.00 0.00 18.41 +2.29 94 0 0 0
26JUN26 112.50 C 0.00 0.00 0.00 15.91 +2.28 81 0 0 0
26JUN26 115.00 C 0.00 0.00 0.00 13.41 +2.25 67 0 0 0
26JUN26 117.50 C 0.00 0.00 0.00 10.91 +2.14 54 0 0 0
26JUN26 120.00 C 0.00 0.00 0.00 8.44 +1.92 63 0 0 0
26JUN26 122.50 C 0.00 0.00 0.00 6.05 +1.39 62 0 0 0
26JUN26 125.00 C 0.00 0.00 0.00 4.00 +1.09 68 0 25 0
26JUN26 127.50 C 1.34 1.64 1.34 2.22 +0.56 64 54 334 +54
26JUN26 130.00 C 1.26 1.33 0.56 1.03 +0.15 63 242 210 +149
26JUN26 132.50 C 0.44 0.83 0.39 0.39 -0.06 62 91 191 +32
26JUN26 135.00 C 0.63 0.63 0.53 0.12 -0.07 62 23 255 +23
26JUN26 137.50 C 0.27 0.27 0.27 0.03 -0.05 62 13 294 +13
26JUN26 140.00 C 0.10 0.10 0.10 0.01 -0.02 66 60 121 +60
26JUN26 142.50 C 0.00 0.00 0.00 0.01 0.00 78 0 57 0
26JUN26 145.00 C 0.00 0.00 0.00 0.01 0.00 89 0 40 0
26JUN26 147.50 C 0.00 0.00 0.00 0.01 0.00 101 0 10 0
26JUN26 150.00 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
26JUN26 152.50 C 0.00 0.00 0.00 0.01 0.00 122 0 30 0
26JUN26 155.00 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
26JUN26 157.50 C 0.00 0.00 0.00 0.01 0.00 142 0 0 0
26JUN26 160.00 C 0.00 0.00 0.00 0.01 0.00 152 0 0 0
26JUN26 162.50 C 0.00 0.00 0.00 0.01 0.00 161 0 0 0
26JUN26 165.00 C 0.00 0.00 0.00 0.01 0.00 171 0 0 0
29JUN26 102.50 C 0.00 0.00 0.00 26.04 +2.40 107 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 23.43 +2.29 0 0 0 0
29JUN26 107.50 C 0.00 0.00 0.00 20.93 +2.28 0 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 18.44 +2.28 53 0 0 0
29JUN26 112.50 C 0.00 0.00 0.00 15.95 +2.25 51 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 13.47 +2.17 48 0 0 0
29JUN26 117.50 C 0.00 0.00 0.00 11.05 +2.05 49 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 8.72 +1.83 49 0 123 0
29JUN26 122.50 C 0.00 0.00 0.00 6.57 +1.47 49 0 15 0
29JUN26 125.00 C 0.00 0.00 0.00 4.82 +1.32 52 0 20 0
29JUN26 127.50 C 2.27 2.27 2.27 3.23 +1.02 51 60 92 +60
29JUN26 130.00 C 1.30 1.35 1.16 2.01 +0.66 50 60 2,423 +15
29JUN26 132.50 C 0.74 2.15 0.62 1.17 +0.39 50 318 645 -1
29JUN26 135.00 C 0.42 1.56 0.42 0.62 +0.18 49 238 249 +151
29JUN26 137.50 C 0.22 0.69 0.22 0.31 +0.09 49 85 59 +7
29JUN26 140.00 C 0.10 0.21 0.10 0.14 +0.03 49 16 375 +14
29JUN26 142.50 C 0.00 0.00 0.00 0.06 +0.01 49 0 467 0
29JUN26 145.00 C 0.10 0.10 0.10 0.03 +0.01 51 60 970 -30
29JUN26 147.50 C 0.00 0.00 0.00 0.01 0.00 50 0 485 0
29JUN26 150.00 C 0.00 0.00 0.00 0.01 0.00 55 0 323 0
29JUN26 152.50 C 0.08 0.08 0.08 0.01 0.00 61 2 617 0
29JUN26 155.00 C 0.00 0.00 0.00 0.01 0.00 66 0 860 0
29JUN26 157.50 C 0.00 0.00 0.00 0.01 0.00 71 0 2,220 0
29JUN26 160.00 C 0.00 0.00 0.00 0.01 0.00 76 0 2,658 0
29JUN26 162.50 C 0.00 0.00 0.00 0.01 0.00 80 0 1,185 0
29JUN26 165.00 C 0.00 0.00 0.00 0.01 0.00 85 0 853 0
29JUN26 167.50 C 0.00 0.00 0.00 0.01 0.00 90 0 708 0
29JUN26 170.00 C 0.00 0.00 0.00 0.01 0.00 94 0 650 0
29JUN26 172.50 C 0.00 0.00 0.00 0.01 0.00 98 0 886 0
29JUN26 175.00 C 0.00 0.00 0.00 0.01 0.00 103 0 676 0
29JUN26 177.50 C 0.00 0.00 0.00 0.01 0.00 107 0 483 0
29JUN26 180.00 C 0.00 0.00 0.00 0.01 0.00 111 0 964 0
29JUN26 182.50 C 0.00 0.00 0.00 0.01 0.00 115 0 122 0
29JUN26 185.00 C 0.00 0.00 0.00 0.01 0.00 119 0 676 0
29JUN26 187.50 C 0.00 0.00 0.00 0.01 0.00 123 0 110 0
29JUN26 190.00 C 0.00 0.00 0.00 0.01 0.00 127 0 436 0
29JUN26 192.50 C 0.00 0.00 0.00 0.01 0.00 131 0 555 0
29JUN26 195.00 C 0.00 0.00 0.00 0.01 0.00 134 0 998 0
29JUN26 197.50 C 0.00 0.00 0.00 0.01 0.00 138 0 186 0
29JUN26 200.00 C 0.00 0.00 0.00 0.01 0.00 142 0 3,346 0
29JUN26 205.00 C 0.00 0.00 0.00 0.01 0.00 149 0 900 0
29JUN26 210.00 C 0.00 0.00 0.00 0.01 0.00 156 0 393 0
29JUN26 215.00 C 0.00 0.00 0.00 0.01 0.00 162 0 430 0
29JUN26 220.00 C 0.00 0.00 0.00 0.01 0.00 169 0 181 0
29JUN26 225.00 C 0.00 0.00 0.00 0.01 0.00 175 0 295 0
29JUN26 230.00 C 0.00 0.00 0.00 0.01 0.00 181 0 3,197 0
29JUN26 235.00 C 0.00 0.00 0.00 0.01 0.00 187 0 85 0
29JUN26 240.00 C 0.00 0.00 0.00 0.01 0.00 193 0 213 0
29JUN26 245.00 C 0.00 0.00 0.00 0.01 0.00 199 0 422 0
29JUN26 250.00 C 0.00 0.00 0.00 0.01 0.00 204 0 93 0
29JUN26 255.00 C 0.00 0.00 0.00 0.01 0.00 210 0 355 0
29JUN26 260.00 C 0.00 0.00 0.00 0.01 0.00 215 0 129 0
29JUN26 265.00 C 0.00 0.00 0.00 0.01 0.00 220 0 764 0
29JUN26 270.00 C 0.00 0.00 0.00 0.01 0.00 225 0 76 0
29JUN26 275.00 C 0.00 0.00 0.00 0.01 0.00 230 0 150 0
29JUN26 280.00 C 0.00 0.00 0.00 0.01 0.00 235 0 266 0
29JUN26 285.00 C 0.00 0.00 0.00 0.01 0.00 240 0 30 0
29JUN26 290.00 C 0.00 0.00 0.00 0.01 0.00 245 0 774 0
29JUN26 295.00 C 0.00 0.00 0.00 0.01 0.00 249 0 30 0
29JUN26 300.00 C 0.00 0.00 0.00 0.01 0.00 254 0 174 0
29JUN26 310.00 C 0.00 0.00 0.00 0.01 0.00 262 0 90 0
29JUN26 320.00 C 0.00 0.00 0.00 0.01 0.00 271 0 105 0
29JUN26 330.00 C 0.00 0.00 0.00 0.01 0.00 279 0 55 0
29JUN26 340.00 C 0.00 0.00 0.00 0.01 0.00 287 0 24 0
29JUN26 350.00 C 0.00 0.00 0.00 0.01 0.00 294 0 16 0
29JUN26 360.00 C 0.00 0.00 0.00 0.01 0.00 302 0 802 0
29JUN26 370.00 C 0.00 0.00 0.00 0.01 0.00 309 0 228 0
03JUL26 102.50 C 0.00 0.00 0.00 26.33 +2.64 94 0 0 0
03JUL26 105.00 C 0.00 0.00 0.00 23.55 +2.34 66 0 0 0
03JUL26 107.50 C 0.00 0.00 0.00 21.01 +2.25 54 0 0 0
03JUL26 110.00 C 0.00 0.00 0.00 18.57 +2.21 54 0 0 0
03JUL26 112.50 C 0.00 0.00 0.00 16.17 +2.14 54 0 0 0
03JUL26 115.00 C 0.00 0.00 0.00 13.85 +2.04 54 0 0 0
03JUL26 117.50 C 0.00 0.00 0.00 11.63 +1.90 54 0 0 0
03JUL26 120.00 C 0.00 0.00 0.00 9.57 +1.74 54 0 0 0
03JUL26 122.50 C 0.00 0.00 0.00 7.69 +1.48 54 0 0 0
03JUL26 125.00 C 0.00 0.00 0.00 6.21 +1.49 56 0 5 0
03JUL26 127.50 C 0.00 0.00 0.00 4.75 +1.27 56 0 0 0
03JUL26 130.00 C 0.00 0.00 0.00 3.53 +1.01 55 0 0 0
03JUL26 132.50 C 1.97 1.97 1.97 2.55 +0.75 55 15 75 +15
03JUL26 135.00 C 1.65 2.52 1.40 1.79 +0.53 55 64 179 +34
03JUL26 137.50 C 1.55 1.55 1.54 1.22 +0.39 54 30 158 +30
03JUL26 140.00 C 0.81 1.14 0.81 0.81 +0.27 54 30 90 +30
03JUL26 142.50 C 0.00 0.00 0.00 0.52 +0.18 54 0 15 0
03JUL26 145.00 C 0.00 0.00 0.00 0.33 +0.12 54 0 15 0
03JUL26 147.50 C 0.00 0.00 0.00 0.20 +0.08 54 0 15 0
03JUL26 150.00 C 0.00 0.00 0.00 0.12 +0.05 54 0 0 0
03JUL26 152.50 C 0.00 0.00 0.00 0.07 +0.03 54 0 0 0
03JUL26 155.00 C 0.00 0.00 0.00 0.04 +0.01 54 0 0 0
03JUL26 157.50 C 0.00 0.00 0.00 0.03 +0.01 56 0 0 0
30JUL26 102.50 C 0.00 0.00 0.00 27.20 +2.25 58 0 0 0
30JUL26 105.00 C 0.00 0.00 0.00 24.77 +2.24 54 0 0 0
30JUL26 107.50 C 0.00 0.00 0.00 22.55 +2.12 53 0 0 0
30JUL26 110.00 C 0.00 0.00 0.00 20.53 +2.10 53 0 0 0
30JUL26 112.50 C 0.00 0.00 0.00 18.58 +2.05 53 0 0 0
30JUL26 115.00 C 0.00 0.00 0.00 16.72 +1.98 53 0 0 0
30JUL26 117.50 C 0.00 0.00 0.00 14.97 +1.91 53 0 0 0
30JUL26 120.00 C 0.00 0.00 0.00 13.34 +1.83 53 0 210 0
30JUL26 122.50 C 10.37 13.55 10.37 11.91 +1.71 54 45 270 +45
30JUL26 125.00 C 9.03 11.71 9.03 10.31 +1.46 53 60 195 +60
30JUL26 127.50 C 7.82 10.74 7.82 9.35 +1.68 55 90 195 +90
30JUL26 130.00 C 8.24 9.07 8.18 8.17 +1.59 55 90 163 +90
30JUL26 132.50 C 7.14 7.94 7.14 7.11 +1.45 55 45 87 +45
30JUL26 135.00 C 4.66 4.66 4.66 6.16 +1.29 55 3 156 +3
30JUL26 137.50 C 6.44 6.44 5.30 5.26 +1.09 54 50 254 +35
30JUL26 140.00 C 3.51 5.00 3.17 4.52 +1.01 54 131 4,218 -21
30JUL26 142.50 C 0.00 0.00 0.00 3.86 +0.91 54 0 370 0
30JUL26 145.00 C 2.50 4.00 2.50 3.27 +0.81 54 12 306 -10
30JUL26 147.50 C 0.00 0.00 0.00 2.76 +0.72 54 0 141 0
30JUL26 150.00 C 0.00 0.00 0.00 2.32 +0.64 54 0 489 0
30JUL26 152.50 C 0.00 0.00 0.00 1.95 +0.57 54 0 337 0
30JUL26 155.00 C 0.00 0.00 0.00 1.62 +0.49 54 0 344 0
30JUL26 157.50 C 0.00 0.00 0.00 1.35 +0.43 54 0 443 0
30JUL26 160.00 C 1.03 1.03 1.03 1.11 +0.36 54 11 193 +8
30JUL26 162.50 C 0.00 0.00 0.00 0.92 +0.31 54 0 153 0
30JUL26 165.00 C 1.00 1.00 1.00 0.75 +0.26 54 49 254 +49
30JUL26 167.50 C 0.98 0.98 0.98 0.62 +0.23 54 15 195 +15
30JUL26 170.00 C 0.00 0.00 0.00 0.50 +0.19 54 0 237 0
30JUL26 172.50 C 0.00 0.00 0.00 0.41 +0.17 54 0 208 0
30JUL26 175.00 C 0.00 0.00 0.00 0.32 +0.13 53 0 240 0
30JUL26 177.50 C 0.00 0.00 0.00 0.26 +0.11 53 0 217 0
30JUL26 180.00 C 0.40 0.40 0.40 0.22 +0.09 54 15 299 0
30JUL26 182.50 C 0.00 0.00 0.00 0.17 +0.08 53 0 147 0
30JUL26 185.00 C 0.00 0.00 0.00 0.14 +0.06 54 0 172 0
30JUL26 187.50 C 0.00 0.00 0.00 0.11 +0.05 53 0 245 0
30JUL26 190.00 C 0.00 0.00 0.00 0.09 +0.04 54 0 3,828 0
30JUL26 192.50 C 0.00 0.00 0.00 0.07 +0.03 53 0 150 0
30JUL26 195.00 C 0.00 0.00 0.00 0.06 +0.03 54 0 241 0
30JUL26 197.50 C 0.00 0.00 0.00 0.05 +0.03 54 0 67 0
30JUL26 200.00 C 0.00 0.00 0.00 0.04 +0.03 54 0 172 0
30JUL26 205.00 C 0.00 0.00 0.00 0.03 +0.02 55 0 88 0
30JUL26 210.00 C 0.00 0.00 0.00 0.02 +0.01 55 0 35 0
30JUL26 215.00 C 0.00 0.00 0.00 0.01 0.00 54 0 80 0
30JUL26 220.00 C 0.00 0.00 0.00 0.01 0.00 57 0 15 0
30JUL26 225.00 C 0.00 0.00 0.00 0.01 0.00 59 0 1,052 0
30JUL26 230.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30JUL26 235.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30JUL26 240.00 C 0.00 0.00 0.00 0.01 0.00 65 0 34 0
30JUL26 245.00 C 0.00 0.00 0.00 0.01 0.00 67 0 134 0
28AUG26 102.50 C 0.00 0.00 0.00 28.91 +1.70 57 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 26.94 +1.62 57 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 25.30 +1.97 59 0 0 0
28AUG26 110.00 C 0.00 0.00 0.00 23.33 +1.80 57 0 0 0
28AUG26 112.50 C 0.00 0.00 0.00 21.62 +2.02 57 0 0 0
28AUG26 115.00 C 0.00 0.00 0.00 19.99 +1.97 57 0 0 0
28AUG26 117.50 C 0.00 0.00 0.00 18.45 +1.92 57 0 0 0
28AUG26 120.00 C 0.00 0.00 0.00 16.99 +1.86 57 0 0 0
28AUG26 122.50 C 14.06 14.06 14.06 15.61 +1.75 57 15 60 +15
28AUG26 125.00 C 12.82 13.20 12.78 14.44 +1.81 58 45 205 +45
28AUG26 127.50 C 10.71 13.70 10.27 13.24 +1.72 58 135 308 +135
28AUG26 130.00 C 9.71 13.27 9.31 12.30 +1.81 59 122 197 +107
28AUG26 132.50 C 9.18 11.09 8.43 11.06 +1.50 58 90 255 +90
28AUG26 135.00 C 10.10 10.24 10.10 10.08 +1.41 58 45 212 +45
28AUG26 137.50 C 0.00 0.00 0.00 9.21 +1.34 58 0 265 0
28AUG26 140.00 C 0.00 0.00 0.00 8.37 +1.27 58 0 238 0
28AUG26 142.50 C 7.93 8.61 7.93 7.63 +1.25 58 45 300 +30
28AUG26 145.00 C 7.39 7.74 7.39 6.90 +1.18 58 45 343 +45
28AUG26 147.50 C 0.00 0.00 0.00 6.23 +1.11 58 0 253 0
28AUG26 150.00 C 0.00 0.00 0.00 5.46 +1.02 57 0 436 0
28AUG26 152.50 C 0.00 0.00 0.00 4.91 +0.94 57 0 555 0
28AUG26 155.00 C 0.00 0.00 0.00 4.41 +0.88 57 0 308 0
28AUG26 157.50 C 0.00 0.00 0.00 3.96 +0.81 57 0 353 0
28AUG26 160.00 C 4.00 4.00 4.00 3.55 +0.75 57 2 226 0
28AUG26 162.50 C 4.00 4.00 4.00 3.18 +0.70 57 2 75 0
28AUG26 165.00 C 0.00 0.00 0.00 2.85 +0.65 57 0 95 0
28AUG26 167.50 C 0.00 0.00 0.00 2.54 +0.59 57 0 71 0
28AUG26 170.00 C 0.00 0.00 0.00 2.27 +0.55 57 0 96 0
28AUG26 172.50 C 0.00 0.00 0.00 2.02 +0.50 57 0 159 0
28AUG26 175.00 C 0.00 0.00 0.00 1.80 +0.46 57 0 77 0
28AUG26 177.50 C 0.00 0.00 0.00 1.60 +0.42 57 0 45 0
28AUG26 180.00 C 1.50 1.50 1.50 1.43 +0.39 57 2 313 0
28AUG26 182.50 C 0.00 0.00 0.00 1.27 +0.35 57 0 320 0
28AUG26 185.00 C 0.00 0.00 0.00 1.12 +0.32 57 0 75 0
28AUG26 187.50 C 0.00 0.00 0.00 1.00 +0.29 57 0 242 0
28AUG26 190.00 C 0.00 0.00 0.00 0.88 +0.26 57 0 832 0
28AUG26 192.50 C 0.00 0.00 0.00 0.78 +0.24 57 0 482 0
28AUG26 195.00 C 0.00 0.00 0.00 0.69 +0.21 57 0 189 0
28AUG26 197.50 C 0.00 0.00 0.00 0.61 +0.19 57 0 49 0
28AUG26 200.00 C 0.00 0.00 0.00 0.54 +0.18 57 0 212 0
29SEP26 102.50 C 0.00 0.00 0.00 30.67 +1.89 56 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 28.81 +1.87 56 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 27.01 +1.82 56 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 25.39 +1.78 56 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 23.68 +1.71 56 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 21.92 +1.48 55 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 20.49 +1.46 55 0 0 0
29SEP26 120.00 C 20.00 20.00 20.00 19.09 +1.13 55 2 2 +2
29SEP26 122.50 C 16.61 16.61 16.61 18.02 +1.66 56 15 30 +15
29SEP26 125.00 C 15.41 15.81 15.41 16.98 +1.82 57 30 46 +30
29SEP26 127.50 C 14.28 14.28 14.28 15.81 +1.74 57 15 45 +15
29SEP26 130.00 C 14.83 14.83 14.83 14.71 +1.66 57 15 30 +15
29SEP26 132.50 C 0.00 0.00 0.00 13.67 +1.55 57 0 30 0
29SEP26 135.00 C 0.00 0.00 0.00 12.70 +1.48 57 0 34 0
29SEP26 137.50 C 0.00 0.00 0.00 11.80 +1.43 57 0 15 0
29SEP26 140.00 C 0.00 0.00 0.00 10.93 +1.32 57 0 15 0
29SEP26 142.50 C 0.00 0.00 0.00 10.13 +1.27 57 0 60 0
29SEP26 145.00 C 9.78 9.78 9.78 9.35 +1.21 57 15 45 0
29SEP26 147.50 C 0.00 0.00 0.00 8.62 +1.37 57 0 48 0
29SEP26 150.00 C 0.00 0.00 0.00 7.71 +1.06 56 0 201 0
29SEP26 152.50 C 0.00 0.00 0.00 7.10 +1.01 56 0 411 0
29SEP26 155.00 C 0.00 0.00 0.00 6.53 +0.95 56 0 473 0
29SEP26 157.50 C 0.00 0.00 0.00 6.00 +0.90 56 0 185 0
29SEP26 160.00 C 0.00 0.00 0.00 5.51 +0.85 56 0 993 0
29SEP26 162.50 C 0.00 0.00 0.00 5.06 +0.80 56 0 75 0
29SEP26 165.00 C 0.00 0.00 0.00 4.64 +0.75 56 0 49 0
29SEP26 167.50 C 0.00 0.00 0.00 4.26 +0.71 56 0 53 0
29SEP26 170.00 C 0.00 0.00 0.00 3.90 +0.67 56 0 38 0
29SEP26 172.50 C 0.00 0.00 0.00 3.57 +0.62 56 0 22 0
29SEP26 175.00 C 0.00 0.00 0.00 3.27 +0.59 56 0 146 0
29SEP26 177.50 C 0.00 0.00 0.00 2.99 +0.55 56 0 15 0
29SEP26 180.00 C 0.00 0.00 0.00 2.74 +0.52 56 0 5,306 0
29SEP26 182.50 C 0.00 0.00 0.00 2.50 +0.48 56 0 15 0
29SEP26 185.00 C 0.00 0.00 0.00 2.28 +0.44 56 0 5 0
29SEP26 187.50 C 0.00 0.00 0.00 2.09 +0.42 56 0 1 0
29SEP26 190.00 C 0.00 0.00 0.00 1.90 +0.39 56 0 4,440 0
29SEP26 192.50 C 0.00 0.00 0.00 1.74 +0.37 56 0 15 0
29SEP26 195.00 C 0.00 0.00 0.00 1.59 +0.34 56 0 36 0
29SEP26 197.50 C 0.00 0.00 0.00 1.45 +0.32 56 0 237 0
29SEP26 200.00 C 0.00 0.00 0.00 1.32 +0.29 56 0 4,750 0
29SEP26 205.00 C 0.00 0.00 0.00 1.09 +0.25 56 0 2,628 0
29SEP26 210.00 C 0.00 0.00 0.00 0.91 +0.22 56 0 513 0
29SEP26 215.00 C 0.00 0.00 0.00 0.75 +0.17 56 0 318 0
29SEP26 220.00 C 0.00 0.00 0.00 0.62 +0.14 56 0 43 0
29SEP26 225.00 C 0.00 0.00 0.00 0.52 +0.14 56 0 199 0
29SEP26 230.00 C 0.00 0.00 0.00 0.43 +0.12 56 0 132 0
29SEP26 235.00 C 0.00 0.00 0.00 0.35 +0.10 56 0 4 0
29SEP26 240.00 C 0.00 0.00 0.00 0.29 +0.08 56 0 89 0
29SEP26 245.00 C 0.00 0.00 0.00 0.24 +0.07 56 0 106 0
29SEP26 250.00 C 0.00 0.00 0.00 0.20 +0.06 56 0 119 0
29SEP26 255.00 C 0.00 0.00 0.00 0.16 +0.05 56 0 131 0
29SEP26 260.00 C 0.00 0.00 0.00 0.14 +0.05 56 0 143 0
29SEP26 265.00 C 0.00 0.00 0.00 0.11 +0.03 56 0 1,016 0
29SEP26 270.00 C 0.00 0.00 0.00 0.09 +0.03 56 0 30 0
29SEP26 275.00 C 0.00 0.00 0.00 0.08 +0.03 56 0 72 0
29SEP26 280.00 C 0.00 0.00 0.00 0.06 +0.02 56 0 700 0
29SEP26 285.00 C 0.00 0.00 0.00 0.05 +0.02 56 0 34 0
29SEP26 290.00 C 0.00 0.00 0.00 0.04 +0.02 55 0 12 0
29SEP26 295.00 C 0.00 0.00 0.00 0.03 +0.02 55 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 0.02 +0.01 54 0 39 0
29SEP26 310.00 C 0.00 0.00 0.00 0.01 0.00 53 0 19 0
29SEP26 320.00 C 0.00 0.00 0.00 0.01 0.00 54 0 19 0
29SEP26 330.00 C 0.00 0.00 0.00 0.01 0.00 56 0 17 0
29SEP26 340.00 C 0.00 0.00 0.00 0.01 0.00 58 0 47 0
29SEP26 350.00 C 0.00 0.00 0.00 0.01 0.00 59 0 139 0
30DEC26 102.50 C 0.00 0.00 0.00 34.97 +1.56 55 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 33.37 +1.87 55 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 31.82 +1.90 55 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 30.33 +1.83 55 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 28.90 +1.21 55 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 27.57 +1.74 55 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 26.34 +1.27 55 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 25.09 +1.25 55 0 0 0
30DEC26 122.50 C 0.00 0.00 0.00 23.88 +1.72 55 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 22.62 +1.56 55 0 5,700 0
30DEC26 127.50 C 0.00 0.00 0.00 21.53 +1.51 55 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 20.54 +1.49 55 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 19.50 +1.38 55 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 18.56 +1.35 55 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 17.67 +1.31 56 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 16.81 +1.27 56 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 16.03 +1.61 56 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 15.32 +1.29 56 0 22 0
30DEC26 147.50 C 0.00 0.00 0.00 14.55 +1.24 56 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 13.81 +1.21 56 0 25 0
30DEC26 152.50 C 0.00 0.00 0.00 13.09 +1.52 56 0 1 0
30DEC26 155.00 C 0.00 0.00 0.00 12.41 +1.46 56 0 5 0
30DEC26 157.50 C 0.00 0.00 0.00 11.76 +1.41 56 0 320 0
30DEC26 160.00 C 0.00 0.00 0.00 11.14 +1.35 56 0 348 0
30DEC26 162.50 C 0.00 0.00 0.00 10.55 +1.29 56 0 379 0
30DEC26 165.00 C 0.00 0.00 0.00 10.00 +0.99 56 0 104 0
30DEC26 167.50 C 0.00 0.00 0.00 9.47 +0.95 56 0 21 0
30DEC26 170.00 C 0.00 0.00 0.00 8.96 +0.91 56 0 31 0
30DEC26 172.50 C 0.00 0.00 0.00 8.49 +0.88 56 0 30 0
30DEC26 175.00 C 0.00 0.00 0.00 8.04 +0.85 56 0 3 0
30DEC26 177.50 C 0.00 0.00 0.00 7.38 +0.59 55 0 0 0
30DEC26 180.00 C 0.00 0.00 0.00 7.20 +0.78 56 0 136 0
30DEC26 182.50 C 0.00 0.00 0.00 6.62 +0.56 55 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 6.26 +0.53 55 0 200 0
30DEC26 187.50 C 0.00 0.00 0.00 5.92 +0.67 55 0 13 0
30DEC26 190.00 C 0.00 0.00 0.00 5.61 +0.50 55 0 7 0
30DEC26 192.50 C 0.00 0.00 0.00 5.30 +0.48 55 0 98 0
30DEC26 195.00 C 0.00 0.00 0.00 5.02 +0.46 55 0 59 0
30DEC26 197.50 C 0.00 0.00 0.00 4.75 +0.45 55 0 45 0
30DEC26 200.00 C 0.00 0.00 0.00 4.49 +0.43 55 0 5,053 0
30DEC26 205.00 C 0.00 0.00 0.00 4.02 +0.40 55 0 165 0
30DEC26 210.00 C 0.00 0.00 0.00 3.60 +0.37 55 0 116 0
30DEC26 215.00 C 0.00 0.00 0.00 3.22 +0.34 55 0 94 0
30DEC26 220.00 C 0.00 0.00 0.00 2.88 +0.31 55 0 151 0
30DEC26 225.00 C 0.00 0.00 0.00 2.58 +0.29 55 0 938 0
30DEC26 230.00 C 0.00 0.00 0.00 2.31 +0.27 55 0 208 0
30DEC26 235.00 C 0.00 0.00 0.00 2.07 +0.25 55 0 110 0
30DEC26 240.00 C 0.00 0.00 0.00 1.85 +0.23 55 0 1,581 0
30DEC26 245.00 C 0.00 0.00 0.00 1.66 +0.21 55 0 122 0
30DEC26 250.00 C 0.00 0.00 0.00 1.49 +0.20 55 0 1,398 0
30DEC26 255.00 C 0.00 0.00 0.00 1.33 +0.18 55 0 1,383 0
30DEC26 260.00 C 0.00 0.00 0.00 1.19 +0.16 55 0 46 0
30DEC26 265.00 C 0.00 0.00 0.00 1.07 +0.15 55 0 82 0
30DEC26 270.00 C 0.00 0.00 0.00 0.96 +0.14 55 0 56 0
30DEC26 275.00 C 0.00 0.00 0.00 0.86 +0.12 55 0 28 0
30DEC26 280.00 C 0.00 0.00 0.00 0.77 +0.13 55 0 84 0
30DEC26 285.00 C 0.00 0.00 0.00 0.69 +0.12 55 0 21 0
30DEC26 290.00 C 0.00 0.00 0.00 0.62 +0.11 55 0 20 0
30DEC26 295.00 C 0.00 0.00 0.00 0.56 +0.10 55 0 47 0
30DEC26 300.00 C 0.00 0.00 0.00 0.50 +0.09 55 0 31 0
30DEC26 310.00 C 0.00 0.00 0.00 0.40 +0.07 55 0 864 0
30DEC26 320.00 C 0.00 0.00 0.00 0.33 +0.06 55 0 176 0
30DEC26 330.00 C 0.00 0.00 0.00 0.27 +0.06 55 0 106 0
30DEC26 340.00 C 0.00 0.00 0.00 0.21 +0.04 55 0 75 0
30DEC26 350.00 C 0.00 0.00 0.00 0.17 +0.03 55 0 219 0
30MAR27 102.50 C 0.00 0.00 0.00 38.81 +1.90 56 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 37.59 +2.12 56 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 35.96 +1.88 56 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 34.59 +1.78 56 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 33.27 +1.81 55 0 5 0
30MAR27 115.00 C 0.00 0.00 0.00 31.99 +1.77 55 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 30.77 +1.74 55 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 29.58 +1.69 55 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 28.46 +1.16 56 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 27.37 +0.96 56 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 26.32 +1.60 56 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 25.31 +1.56 56 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 24.35 +1.53 56 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 23.44 +1.52 56 0 10 0
30MAR27 137.50 C 0.00 0.00 0.00 22.55 +1.41 56 0 451 0
30MAR27 140.00 C 0.00 0.00 0.00 21.68 +1.36 56 0 451 0
30MAR27 142.50 C 0.00 0.00 0.00 20.83 +1.30 56 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 20.09 +1.34 56 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 19.32 +1.28 56 0 121 0
30MAR27 150.00 C 0.00 0.00 0.00 18.64 +1.28 56 0 193 0
30MAR27 152.50 C 0.00 0.00 0.00 17.92 +1.19 56 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 17.20 +1.14 56 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 16.51 +1.11 56 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 15.85 +1.08 56 0 5 0
30MAR27 162.50 C 0.00 0.00 0.00 15.22 +1.06 56 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 14.61 +1.03 56 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 14.02 +1.00 56 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 13.46 +0.97 56 0 0 0
30MAR27 172.50 C 0.00 0.00 0.00 12.92 +0.94 56 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 12.40 +0.91 56 0 0 0
30MAR27 177.50 C 0.00 0.00 0.00 11.90 +0.88 56 0 1 0
30MAR27 180.00 C 0.00 0.00 0.00 11.43 +0.86 56 0 147 0
30MAR27 182.50 C 0.00 0.00 0.00 10.97 +0.84 56 0 30 0
30MAR27 185.00 C 0.00 0.00 0.00 10.53 +0.81 56 0 245 0
30MAR27 187.50 C 0.00 0.00 0.00 10.11 +0.79 56 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 9.70 +0.76 56 0 3 0
30MAR27 192.50 C 0.00 0.00 0.00 9.32 +0.74 56 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 8.95 +0.72 56 0 0 0
30MAR27 197.50 C 0.00 0.00 0.00 8.59 +0.70 56 0 0 0
30MAR27 200.00 C 0.00 0.00 0.00 8.25 +0.68 56 0 17 0
30MAR27 205.00 C 0.00 0.00 0.00 7.60 +0.63 56 0 45 0
30MAR27 210.00 C 0.00 0.00 0.00 7.01 +0.60 56 0 184 0
30MAR27 215.00 C 0.00 0.00 0.00 6.47 +0.56 56 0 131 0
30MAR27 220.00 C 0.00 0.00 0.00 5.97 +0.53 56 0 64 0
30MAR27 225.00 C 0.00 0.00 0.00 5.51 +0.50 56 0 35 0
30MAR27 230.00 C 0.00 0.00 0.00 5.08 +0.46 56 0 66 0
30MAR27 235.00 C 0.00 0.00 0.00 4.69 +0.43 56 0 50 0
30MAR27 240.00 C 0.00 0.00 0.00 4.33 +0.41 55 0 16 0
30MAR27 245.00 C 0.00 0.00 0.00 4.00 +0.38 55 0 1 0
30MAR27 250.00 C 0.00 0.00 0.00 3.70 +0.36 55 0 16 0
30MAR27 255.00 C 0.00 0.00 0.00 3.42 +0.34 55 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 3.16 +0.32 55 0 19 0
30MAR27 265.00 C 0.00 0.00 0.00 2.92 +0.29 55 0 81 0
29JUN27 102.50 C 0.00 0.00 0.00 42.67 +2.18 57 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 41.28 +2.14 57 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 39.40 +1.24 55 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 38.13 +1.56 55 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 36.86 +1.20 55 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 35.61 +1.44 55 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 34.49 +1.17 55 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 33.37 +1.71 55 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 32.29 +1.68 55 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 31.45 +1.71 56 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 30.24 +1.63 55 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 29.44 +1.77 56 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 28.49 +1.58 56 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 27.67 +1.79 56 0 0 0
29JUN27 137.50 C 0.00 0.00 0.00 26.79 +1.61 56 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 25.94 +1.57 56 0 0 0
29JUN27 142.50 C 0.00 0.00 0.00 25.13 +1.54 56 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 24.30 +1.60 56 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 23.49 +1.51 56 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 22.70 +1.42 56 0 220 0
29JUN27 152.50 C 0.00 0.00 0.00 21.96 +1.40 56 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 21.23 +1.38 56 0 0 0
29JUN27 157.50 C 0.00 0.00 0.00 20.53 +1.35 56 0 0 0
29JUN27 160.00 C 0.00 0.00 0.00 19.85 +1.32 56 0 100 0
29JUN27 162.50 C 0.00 0.00 0.00 19.19 +1.29 56 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 18.56 +1.27 56 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 17.95 +1.25 56 0 0 0
29JUN27 170.00 C 0.00 0.00 0.00 17.36 +1.22 56 0 0 0
29JUN27 172.50 C 0.00 0.00 0.00 16.79 +1.20 56 0 3 0
TOTAL CALL 2,717 110,177 +1,654
26JUN26 102.50 P 0.00 0.00 0.00 0.01 0.00 159 0 0 0
26JUN26 105.00 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
26JUN26 107.50 P 0.00 0.00 0.00 0.01 0.00 129 0 10 0
26JUN26 110.00 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
26JUN26 112.50 P 0.00 0.00 0.00 0.01 -0.01 98 0 0 0
26JUN26 115.00 P 0.00 0.00 0.00 0.01 -0.04 83 0 4 0
26JUN26 117.50 P 0.00 0.00 0.00 0.01 -0.15 69 0 20 0
26JUN26 120.00 P 0.65 0.69 0.65 0.03 -0.39 63 22 62 +22
26JUN26 122.50 P 1.39 1.39 1.39 0.14 -0.80 62 8 63 +8
26JUN26 125.00 P 1.64 1.64 0.53 0.49 -1.30 63 84 113 -7
26JUN26 127.50 P 0.79 0.98 0.79 1.21 -1.81 60 36 226 0
26JUN26 130.00 P 0.00 0.00 0.00 2.52 -2.21 59 0 178 0
26JUN26 132.50 P 0.00 0.00 0.00 4.34 -2.48 53 0 69 0
26JUN26 135.00 P 0.00 0.00 0.00 6.71 -2.36 62 0 2 0
26JUN26 137.50 P 0.00 0.00 0.00 9.12 -2.34 61 0 0 0
26JUN26 140.00 P 0.00 0.00 0.00 11.60 -2.31 0 0 0 0
26JUN26 142.50 P 0.00 0.00 0.00 14.10 -2.30 0 0 0 0
26JUN26 145.00 P 0.00 0.00 0.00 16.60 -2.30 0 0 0 0
26JUN26 147.50 P 0.00 0.00 0.00 19.10 -2.30 0 0 0 0
26JUN26 150.00 P 0.00 0.00 0.00 21.60 -2.30 0 0 0 0
26JUN26 152.50 P 0.00 0.00 0.00 24.10 -2.30 0 0 0 0
26JUN26 155.00 P 0.00 0.00 0.00 26.60 -2.30 0 0 0 0
26JUN26 157.50 P 0.00 0.00 0.00 29.10 -2.30 0 0 0 0
26JUN26 160.00 P 0.00 0.00 0.00 31.60 -2.30 0 0 0 0
26JUN26 162.50 P 0.00 0.00 0.00 34.10 -2.30 0 0 0 0
26JUN26 165.00 P 0.00 0.00 0.00 36.60 -2.30 0 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 0.01 -0.01 57 0 20 0
29JUN26 112.50 P 0.00 0.00 0.00 0.01 -0.05 49 0 368 0
29JUN26 115.00 P 0.00 0.00 0.00 0.04 -0.12 50 0 216 0
29JUN26 117.50 P 0.00 0.00 0.00 0.11 -0.26 49 0 236 0
29JUN26 120.00 P 0.60 0.60 0.60 0.29 -0.48 49 4 1,044 -4
29JUN26 122.50 P 1.22 1.30 0.60 0.61 -0.80 48 135 1,278 -52
29JUN26 125.00 P 2.18 2.18 2.18 1.21 -1.10 48 2 1,233 -2
29JUN26 127.50 P 1.45 2.05 1.45 2.13 -1.41 48 38 714 0
29JUN26 130.00 P 2.39 3.50 2.39 3.41 -1.74 47 22 18,498 -12
29JUN26 132.50 P 5.00 5.00 5.00 5.03 -2.13 45 1 561 -1
29JUN26 135.00 P 0.00 0.00 0.00 7.17 -2.12 49 0 556 0
29JUN26 137.50 P 12.20 12.20 7.80 9.37 -2.21 49 47 407 -45
29JUN26 140.00 P 14.80 14.80 11.65 11.71 -2.26 49 123 517 -123
29JUN26 142.50 P 13.00 13.00 13.00 14.13 -2.29 48 2 414 -2
29JUN26 145.00 P 16.20 16.20 16.20 16.74 -2.16 67 4 992 0
29JUN26 147.50 P 19.00 19.00 19.00 19.10 -2.30 0 353 523 0
29JUN26 150.00 P 21.80 21.80 21.75 21.75 -2.15 83 8 2,089 -2
29JUN26 152.50 P 22.50 22.50 22.50 24.10 -2.30 0 10 792 0
29JUN26 155.00 P 0.00 0.00 0.00 26.60 -2.30 0 0 22 0
29JUN26 157.50 P 0.00 0.00 0.00 29.10 -2.30 0 0 15 0
29JUN26 160.00 P 0.00 0.00 0.00 31.60 -2.30 0 0 15 0
29JUN26 162.50 P 0.00 0.00 0.00 34.10 -2.30 0 0 543 0
29JUN26 165.00 P 0.00 0.00 0.00 36.60 -2.30 0 0 15 0
29JUN26 167.50 P 0.00 0.00 0.00 39.10 -2.30 0 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 41.60 -2.30 0 0 50 0
29JUN26 172.50 P 0.00 0.00 0.00 44.10 -2.30 0 0 121 0
29JUN26 175.00 P 0.00 0.00 0.00 46.60 -2.30 0 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 49.10 -2.30 0 0 71 0
29JUN26 180.00 P 50.00 50.00 50.00 51.60 -2.30 0 6 90 -6
29JUN26 182.50 P 0.00 0.00 0.00 54.10 -2.30 0 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 56.60 -2.30 0 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 59.10 -2.30 0 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 61.60 -2.30 0 0 15 0
29JUN26 192.50 P 0.00 0.00 0.00 64.10 -2.30 0 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 66.60 -2.30 0 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 69.10 -2.30 0 0 11 0
29JUN26 200.00 P 69.85 69.85 69.85 71.60 -2.30 0 17 545 +17
29JUN26 205.00 P 0.00 0.00 0.00 76.60 -2.30 0 0 0 0
29JUN26 210.00 P 0.00 0.00 0.00 81.60 -2.30 0 0 0 0
29JUN26 215.00 P 0.00 0.00 0.00 86.60 -2.30 0 0 0 0
29JUN26 220.00 P 0.00 0.00 0.00 91.60 -2.30 0 0 0 0
29JUN26 225.00 P 0.00 0.00 0.00 96.60 -2.30 0 0 0 0
29JUN26 230.00 P 0.00 0.00 0.00 101.60 -2.30 0 0 243 0
29JUN26 235.00 P 0.00 0.00 0.00 106.60 -2.30 0 0 1 0
29JUN26 240.00 P 0.00 0.00 0.00 111.60 -2.30 0 0 0 0
29JUN26 245.00 P 114.85 114.85 114.85 116.60 -2.30 0 17 1,370 0
29JUN26 250.00 P 0.00 0.00 0.00 121.60 -2.30 0 0 0 0
29JUN26 255.00 P 0.00 0.00 0.00 126.60 -2.30 0 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 131.60 -2.30 0 0 1 0
29JUN26 265.00 P 0.00 0.00 0.00 136.60 -2.30 0 0 0 0
29JUN26 270.00 P 0.00 0.00 0.00 141.60 -2.30 0 0 0 0
29JUN26 275.00 P 0.00 0.00 0.00 146.60 -2.30 0 0 0 0
29JUN26 280.00 P 0.00 0.00 0.00 151.60 -2.30 0 0 0 0
29JUN26 285.00 P 0.00 0.00 0.00 156.60 -2.30 0 0 0 0
29JUN26 290.00 P 0.00 0.00 0.00 161.60 -2.30 0 0 0 0
29JUN26 295.00 P 0.00 0.00 0.00 166.60 -2.30 0 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 171.60 -2.30 0 0 0 0
29JUN26 310.00 P 0.00 0.00 0.00 181.60 -2.30 0 0 0 0
29JUN26 320.00 P 0.00 0.00 0.00 191.60 -2.30 0 0 0 0
29JUN26 330.00 P 0.00 0.00 0.00 201.60 -2.30 0 0 0 0
29JUN26 340.00 P 0.00 0.00 0.00 211.60 -2.30 0 0 0 0
29JUN26 350.00 P 0.00 0.00 0.00 221.60 -2.30 0 0 0 0
29JUN26 360.00 P 0.00 0.00 0.00 231.60 -2.30 0 0 0 0
29JUN26 370.00 P 0.00 0.00 0.00 241.60 -2.30 0 0 0 0
03JUL26 102.50 P 0.00 0.00 0.00 0.01 -0.01 56 0 0 0
03JUL26 105.00 P 0.00 0.00 0.00 0.02 -0.02 55 0 0 0
03JUL26 107.50 P 0.00 0.00 0.00 0.05 -0.04 55 0 0 0
03JUL26 110.00 P 0.00 0.00 0.00 0.10 -0.09 54 0 0 0
03JUL26 112.50 P 0.00 0.00 0.00 0.20 -0.16 54 0 0 0
03JUL26 115.00 P 0.49 0.49 0.49 0.38 -0.27 54 10 42 +10
03JUL26 117.50 P 1.25 1.25 1.25 0.69 -0.39 54 10 45 0
03JUL26 120.00 P 1.73 1.73 1.73 1.13 -0.56 54 15 105 -15
03JUL26 122.50 P 0.00 0.00 0.00 1.69 -0.81 53 0 57 0
03JUL26 125.00 P 0.00 0.00 0.00 2.49 -1.03 53 0 0 0
03JUL26 127.50 P 0.00 0.00 0.00 3.53 -1.24 52 0 15 0
03JUL26 130.00 P 0.00 0.00 0.00 4.80 -1.50 52 0 0 0
03JUL26 132.50 P 0.00 0.00 0.00 6.30 -1.80 51 0 0 0
03JUL26 135.00 P 0.00 0.00 0.00 8.26 -1.78 54 0 0 0
03JUL26 137.50 P 0.00 0.00 0.00 10.22 -1.92 54 0 0 0
03JUL26 140.00 P 0.00 0.00 0.00 12.32 -2.03 54 0 0 0
03JUL26 142.50 P 0.00 0.00 0.00 14.54 -2.12 54 0 0 0
03JUL26 145.00 P 0.00 0.00 0.00 16.86 -2.18 54 0 0 0
03JUL26 147.50 P 0.00 0.00 0.00 19.24 -2.23 54 0 0 0
03JUL26 150.00 P 0.00 0.00 0.00 21.75 -2.18 60 0 0 0
03JUL26 152.50 P 0.00 0.00 0.00 24.22 -2.19 63 0 0 0
03JUL26 155.00 P 0.00 0.00 0.00 26.68 -2.22 64 0 0 0
03JUL26 157.50 P 0.00 0.00 0.00 29.13 -2.27 63 0 0 0
30JUL26 102.50 P 0.83 0.83 0.83 0.78 -0.07 54 11 11 +11
30JUL26 105.00 P 0.00 0.00 0.00 1.06 -0.12 54 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 1.44 -0.13 54 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 1.90 -0.19 54 0 70 0
30JUL26 112.50 P 0.00 0.00 0.00 2.40 -0.31 54 0 56 0
30JUL26 115.00 P 0.00 0.00 0.00 2.97 -0.41 53 0 51 0
30JUL26 117.50 P 0.00 0.00 0.00 3.66 -0.50 53 0 72 0
30JUL26 120.00 P 0.00 0.00 0.00 4.47 -0.58 52 30 46 -3
30JUL26 122.50 P 6.80 6.82 6.80 5.45 -0.65 52 16 48 +16
30JUL26 125.00 P 6.85 6.85 5.88 6.52 -0.80 52 12 168 -6
30JUL26 127.50 P 0.00 0.00 0.00 7.71 -0.93 52 0 216 0
30JUL26 130.00 P 10.18 10.18 7.94 9.03 -1.09 52 13 646 +4
30JUL26 132.50 P 0.00 0.00 0.00 10.47 -1.12 52 0 480 0
30JUL26 135.00 P 11.80 12.10 11.80 11.94 -1.41 51 34 502 +3
30JUL26 137.50 P 0.00 0.00 0.00 13.90 -1.23 53 0 533 0
30JUL26 140.00 P 19.00 19.00 15.50 15.69 -1.30 53 9 7,530 0
30JUL26 142.50 P 0.00 0.00 0.00 17.52 -1.42 53 0 85 0
30JUL26 145.00 P 19.60 19.60 19.60 19.47 -1.50 53 400 1,028 +400
30JUL26 147.50 P 0.00 0.00 0.00 21.46 -0.91 53 0 427 0
30JUL26 150.00 P 23.00 23.60 23.00 23.60 -1.45 54 5 455 0
30JUL26 152.50 P 0.00 0.00 0.00 25.68 -2.08 53 0 420 0
30JUL26 155.00 P 0.00 0.00 0.00 27.99 -2.01 55 0 272 0
30JUL26 157.50 P 0.00 0.00 0.00 30.49 -1.74 58 0 856 0
30JUL26 160.00 P 0.00 0.00 0.00 32.28 -2.31 52 0 1,154 0
30JUL26 162.50 P 0.00 0.00 0.00 35.07 -1.86 59 0 952 0
30JUL26 165.00 P 0.00 0.00 0.00 37.29 -1.65 57 0 1,478 0
30JUL26 167.50 P 0.00 0.00 0.00 39.65 -1.77 57 0 2,042 0
30JUL26 170.00 P 0.00 0.00 0.00 41.75 -2.31 51 0 505 0
30JUL26 172.50 P 0.00 0.00 0.00 44.31 -2.17 55 0 78 0
30JUL26 175.00 P 0.00 0.00 0.00 46.90 -2.01 59 0 38 0
30JUL26 177.50 P 0.00 0.00 0.00 49.14 -2.27 52 0 75 0
30JUL26 180.00 P 0.00 0.00 0.00 51.63 -2.27 53 0 97 0
30JUL26 182.50 P 0.00 0.00 0.00 54.12 -2.28 54 0 32 0
30JUL26 185.00 P 0.00 0.00 0.00 56.60 -2.30 0 0 20 0
30JUL26 187.50 P 0.00 0.00 0.00 59.10 -2.30 0 0 25 0
30JUL26 190.00 P 0.00 0.00 0.00 61.61 -2.29 58 0 66 0
30JUL26 192.50 P 0.00 0.00 0.00 64.10 -2.30 0 0 15 0
30JUL26 195.00 P 0.00 0.00 0.00 66.60 -2.30 0 0 721 0
30JUL26 197.50 P 0.00 0.00 0.00 69.10 -2.30 0 0 465 0
30JUL26 200.00 P 0.00 0.00 0.00 71.60 -2.30 0 0 15 0
30JUL26 205.00 P 0.00 0.00 0.00 76.61 -2.29 68 0 0 0
30JUL26 210.00 P 0.00 0.00 0.00 81.60 -2.30 0 0 0 0
30JUL26 215.00 P 0.00 0.00 0.00 86.60 -2.30 0 0 0 0
30JUL26 220.00 P 0.00 0.00 0.00 91.60 -2.30 0 0 0 0
30JUL26 225.00 P 0.00 0.00 0.00 96.60 -2.30 0 0 0 0
30JUL26 230.00 P 0.00 0.00 0.00 101.60 -2.30 0 0 0 0
30JUL26 235.00 P 0.00 0.00 0.00 106.60 -2.30 0 0 0 0
30JUL26 240.00 P 0.00 0.00 0.00 111.60 -2.30 0 0 0 0
30JUL26 245.00 P 0.00 0.00 0.00 116.60 -2.30 0 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 2.55 -0.19 57 0 90 0
28AUG26 105.00 P 0.00 0.00 0.00 3.08 -0.23 57 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 3.72 -0.21 57 0 0 0
28AUG26 110.00 P 3.85 3.85 3.85 4.31 -0.36 57 3 69 0
28AUG26 112.50 P 5.60 5.60 5.60 5.08 -0.36 57 45 125 +43
28AUG26 115.00 P 6.50 6.50 6.30 5.88 -0.36 56 30 275 +15
28AUG26 117.50 P 7.49 7.72 7.49 6.78 -0.44 56 30 68 0
28AUG26 120.00 P 8.60 8.87 8.39 7.80 -0.51 56 45 59 +17
28AUG26 122.50 P 10.10 10.10 9.69 8.84 -0.68 56 30 406 -5
28AUG26 125.00 P 11.06 11.42 10.73 10.05 -0.75 56 60 75 +60
28AUG26 127.50 P 0.00 0.00 0.00 11.29 -0.89 56 0 60 0
28AUG26 130.00 P 0.00 0.00 0.00 12.66 -0.95 56 0 126 0
28AUG26 132.50 P 0.00 0.00 0.00 14.10 -1.08 56 0 85 0
28AUG26 135.00 P 0.00 0.00 0.00 15.84 -0.97 57 0 176 0
28AUG26 137.50 P 0.00 0.00 0.00 17.54 -0.91 57 0 145 0
28AUG26 140.00 P 0.00 0.00 0.00 19.29 -0.73 58 0 135 0
28AUG26 142.50 P 0.00 0.00 0.00 21.07 -0.67 58 0 256 0
28AUG26 145.00 P 0.00 0.00 0.00 22.92 -0.73 58 0 245 0
28AUG26 147.50 P 0.00 0.00 0.00 24.63 -0.97 58 0 206 0
28AUG26 150.00 P 0.00 0.00 0.00 26.77 -0.82 59 0 55 0
28AUG26 152.50 P 0.00 0.00 0.00 28.77 -0.86 59 0 320 0
28AUG26 155.00 P 0.00 0.00 0.00 30.81 -0.87 60 0 16 0
28AUG26 157.50 P 0.00 0.00 0.00 32.68 -1.56 59 0 62 0
28AUG26 160.00 P 0.00 0.00 0.00 34.77 -1.62 59 0 78 0
28AUG26 162.50 P 0.00 0.00 0.00 37.08 -1.50 60 0 47 0
28AUG26 165.00 P 0.00 0.00 0.00 39.11 -1.69 59 0 54 0
28AUG26 167.50 P 0.00 0.00 0.00 41.27 -1.78 59 0 30 0
28AUG26 170.00 P 0.00 0.00 0.00 43.42 -1.61 58 0 5 0
28AUG26 172.50 P 0.00 0.00 0.00 45.97 -1.79 61 0 1 0
28AUG26 175.00 P 0.00 0.00 0.00 48.23 -1.36 61 0 9 0
28AUG26 177.50 P 0.00 0.00 0.00 50.52 -1.39 61 0 0 0
28AUG26 180.00 P 0.00 0.00 0.00 52.81 -1.42 61 0 0 0
28AUG26 182.50 P 0.00 0.00 0.00 55.15 -1.43 61 0 0 0
28AUG26 185.00 P 0.00 0.00 0.00 57.51 -1.43 61 0 0 0
28AUG26 187.50 P 0.00 0.00 0.00 59.86 -1.94 61 0 2 0
28AUG26 190.00 P 0.00 0.00 0.00 62.22 -1.97 61 0 0 0
28AUG26 192.50 P 0.00 0.00 0.00 64.58 -2.01 60 0 0 0
28AUG26 195.00 P 0.00 0.00 0.00 66.97 -1.93 60 0 0 0
28AUG26 197.50 P 0.00 0.00 0.00 69.37 -2.05 59 0 0 0
28AUG26 200.00 P 0.00 0.00 0.00 71.73 -2.20 57 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 3.91 -0.24 56 0 0 0
29SEP26 105.00 P 5.35 5.35 5.35 4.61 -0.24 56 50 50 +50
29SEP26 107.50 P 6.15 6.15 5.65 5.31 -0.14 56 100 100 +100
29SEP26 110.00 P 0.00 0.00 0.00 6.03 -0.37 55 0 429 0
29SEP26 112.50 P 0.00 0.00 0.00 6.93 -0.37 55 0 94 0
29SEP26 115.00 P 0.00 0.00 0.00 7.83 -0.44 55 0 24 0
29SEP26 117.50 P 0.00 0.00 0.00 8.82 -0.52 55 0 88 0
29SEP26 120.00 P 10.06 10.06 10.06 9.88 -0.61 55 5 38 0
29SEP26 122.50 P 0.00 0.00 0.00 11.05 -0.68 55 0 5 0
29SEP26 125.00 P 13.06 13.06 11.98 12.26 -0.80 55 11 152 +1
29SEP26 127.50 P 0.00 0.00 0.00 13.57 -0.88 55 0 231 0
29SEP26 130.00 P 0.00 0.00 0.00 14.96 -0.95 55 0 168 0
29SEP26 132.50 P 0.00 0.00 0.00 16.40 -1.07 55 0 85 0
29SEP26 135.00 P 0.00 0.00 0.00 17.98 -0.49 55 0 400 0
29SEP26 137.50 P 0.00 0.00 0.00 20.04 -0.38 57 0 207 0
29SEP26 140.00 P 0.00 0.00 0.00 21.47 -0.69 56 0 604 0
29SEP26 142.50 P 22.60 22.60 22.60 23.04 -0.92 56 3 3 +3
29SEP26 145.00 P 0.00 0.00 0.00 24.84 -0.62 56 0 77 0
29SEP26 147.50 P 0.00 0.00 0.00 26.86 -1.12 57 0 349 0
29SEP26 150.00 P 0.00 0.00 0.00 28.74 -0.86 57 3 628 -3
29SEP26 152.50 P 0.00 0.00 0.00 30.51 -0.73 57 0 136 0
29SEP26 155.00 P 0.00 0.00 0.00 32.74 -1.18 58 0 404 0
29SEP26 157.50 P 0.00 0.00 0.00 34.65 -0.98 58 0 204 0
29SEP26 160.00 P 0.00 0.00 0.00 36.71 -0.98 58 0 333 0
29SEP26 162.50 P 0.00 0.00 0.00 38.59 -1.56 58 0 15 0
29SEP26 165.00 P 0.00 0.00 0.00 40.82 -1.74 58 0 85 0
29SEP26 167.50 P 0.00 0.00 0.00 42.98 -1.45 59 0 105 0
29SEP26 170.00 P 0.00 0.00 0.00 45.07 -1.45 58 0 5,269 0
29SEP26 172.50 P 0.00 0.00 0.00 47.25 -1.52 59 0 120 0
29SEP26 175.00 P 0.00 0.00 0.00 49.45 -1.53 59 0 535 0
29SEP26 177.50 P 0.00 0.00 0.00 51.62 -1.61 58 0 158 0
29SEP26 180.00 P 0.00 0.00 0.00 53.93 -1.57 59 0 2,189 0
29SEP26 182.50 P 0.00 0.00 0.00 56.19 -1.58 59 0 110 0
29SEP26 185.00 P 0.00 0.00 0.00 58.67 -1.41 60 0 276 0
29SEP26 187.50 P 0.00 0.00 0.00 61.17 -1.16 62 0 80 0
29SEP26 190.00 P 0.00 0.00 0.00 63.40 -1.30 62 0 4,655 0
29SEP26 192.50 P 0.00 0.00 0.00 65.57 -1.46 60 0 60 0
29SEP26 195.00 P 0.00 0.00 0.00 67.88 -1.50 60 0 50 0
29SEP26 197.50 P 0.00 0.00 0.00 70.23 -1.42 60 0 410 0
29SEP26 200.00 P 0.00 0.00 0.00 72.19 -2.03 56 0 4,897 0
29SEP26 205.00 P 0.00 0.00 0.00 77.09 -2.01 58 0 4,095 0
29SEP26 210.00 P 0.00 0.00 0.00 81.76 -2.24 54 0 1,447 0
29SEP26 215.00 P 0.00 0.00 0.00 86.86 -2.07 58 0 420 0
29SEP26 220.00 P 0.00 0.00 0.00 91.68 -2.23 56 0 81 0
29SEP26 225.00 P 0.00 0.00 0.00 96.72 -2.18 60 0 133 0
29SEP26 230.00 P 0.00 0.00 0.00 101.66 -2.24 60 0 180 0
29SEP26 235.00 P 0.00 0.00 0.00 106.60 -2.30 0 0 62 0
29SEP26 240.00 P 0.00 0.00 0.00 111.60 -2.30 0 0 152 0
29SEP26 245.00 P 0.00 0.00 0.00 116.60 -2.30 0 0 56 0
29SEP26 250.00 P 0.00 0.00 0.00 121.60 -2.30 0 0 155 0
29SEP26 255.00 P 0.00 0.00 0.00 126.60 -2.30 0 0 216 0
29SEP26 260.00 P 0.00 0.00 0.00 131.60 -2.30 0 0 136 0
29SEP26 265.00 P 0.00 0.00 0.00 136.60 -2.30 0 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 141.60 -2.30 0 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 146.60 -2.30 0 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 151.60 -2.30 0 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 156.60 -2.30 0 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 161.60 -2.30 0 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 166.60 -2.30 0 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 171.60 -2.30 0 0 0 0
29SEP26 310.00 P 0.00 0.00 0.00 181.60 -2.30 0 0 0 0
29SEP26 320.00 P 0.00 0.00 0.00 191.60 -2.30 0 0 0 0
29SEP26 330.00 P 0.00 0.00 0.00 201.60 -2.30 0 0 0 0
29SEP26 340.00 P 0.00 0.00 0.00 211.60 -2.30 0 0 0 0
29SEP26 350.00 P 0.00 0.00 0.00 221.60 -2.30 0 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 7.57 -0.24 55 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 8.46 -0.24 55 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 9.40 -0.26 55 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 10.53 -0.69 55 0 49 0
30DEC26 112.50 P 0.00 0.00 0.00 11.31 -0.46 54 0 6 0
30DEC26 115.00 P 0.00 0.00 0.00 12.36 -0.55 54 0 23 0
30DEC26 117.50 P 0.00 0.00 0.00 13.56 -0.54 55 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 14.77 -0.59 55 0 101 0
30DEC26 122.50 P 0.00 0.00 0.00 16.03 -0.73 54 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 17.38 -0.67 55 0 5,761 0
30DEC26 127.50 P 0.00 0.00 0.00 18.68 -0.80 55 0 11 0
30DEC26 130.00 P 0.00 0.00 0.00 20.11 -0.79 55 0 67 0
30DEC26 132.50 P 0.00 0.00 0.00 21.74 -0.71 55 0 50 0
30DEC26 135.00 P 0.00 0.00 0.00 23.35 -0.70 55 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 24.92 -0.76 55 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 26.30 -1.07 55 0 42 0
30DEC26 142.50 P 0.00 0.00 0.00 27.92 -0.66 55 0 15 0
30DEC26 145.00 P 0.00 0.00 0.00 29.58 -1.30 55 0 299 0
30DEC26 147.50 P 0.00 0.00 0.00 31.80 -1.09 56 0 140 0
30DEC26 150.00 P 0.00 0.00 0.00 33.28 -0.70 55 0 304 0
30DEC26 152.50 P 0.00 0.00 0.00 35.41 -0.42 56 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 37.52 -0.80 57 0 31 0
30DEC26 157.50 P 0.00 0.00 0.00 39.26 -0.41 57 0 60 0
30DEC26 160.00 P 0.00 0.00 0.00 40.85 -0.79 56 0 138 0
30DEC26 162.50 P 0.00 0.00 0.00 42.79 -1.44 56 0 15 0
30DEC26 165.00 P 0.00 0.00 0.00 44.78 -0.84 56 0 115 0
30DEC26 167.50 P 0.00 0.00 0.00 47.20 -0.46 57 0 315 0
30DEC26 170.00 P 0.00 0.00 0.00 49.25 -0.48 57 0 636 0
30DEC26 172.50 P 0.00 0.00 0.00 51.29 -0.52 58 0 52 0
30DEC26 175.00 P 0.00 0.00 0.00 53.39 -0.50 58 0 170 0
30DEC26 177.50 P 0.00 0.00 0.00 55.50 -0.53 58 0 90 0
30DEC26 180.00 P 0.00 0.00 0.00 57.63 -0.52 58 0 629 0
30DEC26 182.50 P 0.00 0.00 0.00 59.77 -0.52 58 0 159 0
30DEC26 185.00 P 0.00 0.00 0.00 61.93 -1.23 58 0 366 0
30DEC26 187.50 P 0.00 0.00 0.00 63.64 -1.02 57 0 60 0
30DEC26 190.00 P 0.00 0.00 0.00 66.32 -0.86 59 0 741 0
30DEC26 192.50 P 0.00 0.00 0.00 68.50 -1.26 59 0 60 0
30DEC26 195.00 P 0.00 0.00 0.00 70.72 -1.27 59 0 279 0
30DEC26 197.50 P 0.00 0.00 0.00 72.94 -1.30 59 0 95 0
30DEC26 200.00 P 0.00 0.00 0.00 74.56 -1.94 56 0 3,216 0
30DEC26 205.00 P 0.00 0.00 0.00 79.69 -1.02 59 0 5 0
30DEC26 210.00 P 0.00 0.00 0.00 84.27 -1.38 59 0 251 0
30DEC26 215.00 P 0.00 0.00 0.00 88.94 -1.32 60 0 3 0
30DEC26 220.00 P 0.00 0.00 0.00 93.59 -1.33 60 0 410 0
30DEC26 225.00 P 0.00 0.00 0.00 98.23 -1.38 59 0 20 0
30DEC26 230.00 P 0.00 0.00 0.00 102.88 -1.43 59 0 181 0
30DEC26 235.00 P 0.00 0.00 0.00 107.58 -1.49 59 0 100 0
30DEC26 240.00 P 0.00 0.00 0.00 112.35 -1.77 58 0 30 0
30DEC26 245.00 P 0.00 0.00 0.00 117.10 -1.93 58 0 1 0
30DEC26 250.00 P 0.00 0.00 0.00 121.76 -2.21 55 0 1,391 0
30DEC26 255.00 P 0.00 0.00 0.00 126.76 -2.16 56 0 1,381 0
30DEC26 260.00 P 0.00 0.00 0.00 131.75 -2.15 57 0 25 0
30DEC26 265.00 P 0.00 0.00 0.00 136.65 -2.25 57 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 141.63 -2.27 57 0 10 0
30DEC26 275.00 P 0.00 0.00 0.00 146.76 -2.14 61 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 151.90 -2.00 65 0 20 0
30DEC26 285.00 P 0.00 0.00 0.00 156.74 -2.16 63 0 50 0
30DEC26 290.00 P 0.00 0.00 0.00 161.75 -2.15 65 0 20 0
30DEC26 295.00 P 0.00 0.00 0.00 166.75 -2.15 66 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 171.75 -2.15 67 0 11 0
30DEC26 310.00 P 0.00 0.00 0.00 181.72 -2.18 69 0 0 0
30DEC26 320.00 P 0.00 0.00 0.00 191.75 -2.15 72 0 0 0
30DEC26 330.00 P 0.00 0.00 0.00 201.74 -2.16 73 0 0 0
30DEC26 340.00 P 0.00 0.00 0.00 211.74 -2.16 75 0 0 0
30DEC26 350.00 P 0.00 0.00 0.00 221.72 -2.18 77 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 10.49 -0.75 54 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 11.48 -0.79 55 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 12.51 -0.60 54 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 13.68 -0.57 55 0 162 0
30MAR27 112.50 P 0.00 0.00 0.00 14.68 -0.51 54 0 23 0
30MAR27 115.00 P 0.00 0.00 0.00 15.88 -0.53 54 0 11 0
30MAR27 117.50 P 0.00 0.00 0.00 17.07 -0.60 54 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 18.38 -0.59 54 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 19.65 -0.67 54 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 21.01 -0.72 54 0 5 0
30MAR27 127.50 P 0.00 0.00 0.00 22.47 -0.71 54 0 7 0
30MAR27 130.00 P 0.00 0.00 0.00 23.87 -1.12 54 0 20 0
30MAR27 132.50 P 0.00 0.00 0.00 25.52 -1.02 55 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 27.24 -0.06 55 0 20 0
30MAR27 137.50 P 0.00 0.00 0.00 28.70 -0.66 55 0 421 0
30MAR27 140.00 P 0.00 0.00 0.00 30.33 -0.23 55 0 421 0
30MAR27 142.50 P 0.00 0.00 0.00 32.09 -0.15 55 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 33.65 -0.32 55 0 22 0
30MAR27 147.50 P 0.00 0.00 0.00 35.45 -0.31 55 0 161 0
30MAR27 150.00 P 0.00 0.00 0.00 37.15 -0.38 55 0 126 0
30MAR27 152.50 P 0.00 0.00 0.00 38.95 -0.41 55 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 40.69 -0.51 55 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 42.31 -0.77 55 0 2 0
30MAR27 160.00 P 0.00 0.00 0.00 44.54 -0.43 56 0 7 0
30MAR27 162.50 P 0.00 0.00 0.00 46.09 -0.81 55 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 48.27 -0.57 56 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 50.22 -0.59 56 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 52.20 -0.60 56 0 3 0
30MAR27 172.50 P 0.00 0.00 0.00 54.17 -0.65 56 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 56.39 -0.45 57 0 50 0
30MAR27 177.50 P 0.00 0.00 0.00 58.22 -0.67 56 0 65 0
30MAR27 180.00 P 0.00 0.00 0.00 60.49 -0.46 57 0 54 0
30MAR27 182.50 P 0.00 0.00 0.00 62.32 -0.72 56 0 31 0
30MAR27 185.00 P 0.00 0.00 0.00 64.40 -0.74 56 0 31 0
30MAR27 187.50 P 0.00 0.00 0.00 66.50 -0.75 56 0 30 0
30MAR27 190.00 P 0.00 0.00 0.00 68.61 -0.78 56 0 30 0
30MAR27 192.50 P 0.00 0.00 0.00 70.76 -0.77 57 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 72.92 -0.76 57 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 75.06 -0.78 56 0 30 0
30MAR27 200.00 P 0.00 0.00 0.00 77.22 -0.79 56 0 71 0
30MAR27 205.00 P 0.00 0.00 0.00 81.60 -1.15 57 0 30 0
30MAR27 210.00 P 0.00 0.00 0.00 86.02 -1.18 57 0 160 0
30MAR27 215.00 P 0.00 0.00 0.00 90.79 -1.24 58 0 100 0
30MAR27 220.00 P 0.00 0.00 0.00 95.25 -1.32 57 0 11 0
30MAR27 225.00 P 0.00 0.00 0.00 99.80 -1.35 57 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 104.36 -1.38 57 0 12 0
30MAR27 235.00 P 0.00 0.00 0.00 108.38 -1.70 55 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 113.47 -1.57 57 0 12 0
30MAR27 245.00 P 0.00 0.00 0.00 118.34 -1.38 57 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 123.03 -1.41 57 0 10 0
30MAR27 255.00 P 0.00 0.00 0.00 127.63 -1.57 56 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 132.52 -1.45 57 0 10 0
30MAR27 265.00 P 0.00 0.00 0.00 137.12 -2.11 55 0 30 0
29JUN27 102.50 P 0.00 0.00 0.00 12.79 -0.36 54 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 13.96 -0.31 54 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 15.06 -0.33 54 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 16.20 -0.32 54 0 30 0
29JUN27 112.50 P 0.00 0.00 0.00 17.48 -0.40 54 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 18.75 -0.39 54 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 19.86 -0.59 54 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 21.17 -0.59 54 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 22.52 -0.63 54 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 23.92 -0.66 54 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 25.35 -0.70 54 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 26.79 -0.77 54 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 28.30 -0.71 54 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 29.85 -0.85 54 3 3 +3
29JUN27 137.50 P 0.00 0.00 0.00 31.44 -0.88 54 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 33.06 -0.92 54 0 17 0
29JUN27 142.50 P 0.00 0.00 0.00 34.71 -0.48 54 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 36.65 -0.26 55 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 38.18 -0.48 54 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 40.11 -0.32 55 0 61 0
29JUN27 152.50 P 0.00 0.00 0.00 41.90 -0.33 55 0 15 0
29JUN27 155.00 P 0.00 0.00 0.00 43.71 -0.34 55 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 45.55 -0.32 55 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 47.42 -0.35 55 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 49.09 -0.55 55 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 51.00 -0.58 55 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 52.91 -0.59 55 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 54.86 -0.62 55 0 0 0
29JUN27 172.50 P 0.00 0.00 0.00 56.80 -0.65 55 0 0 0
TOTAL PUT 1,922 110,891 +495
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$ 46.32
29JUN26 24.00 C 0.00 0.00 0.00 22.33 -0.21 219 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 21.33 -0.21 203 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 20.33 -0.21 189 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 19.33 -0.21 175 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 18.33 -0.21 161 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 17.33 -0.21 148 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 16.33 -0.20 134 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 15.33 -0.21 120 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 14.33 -0.21 104 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 13.33 -0.20 0 0 4 0
29JUN26 34.00 C 0.00 0.00 0.00 12.33 -0.22 0 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 11.33 -0.20 0 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 10.33 -0.20 0 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 9.33 -0.21 0 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 8.33 -0.20 0 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 7.33 -0.21 0 0 1 0
29JUN26 40.00 C 0.00 0.00 0.00 6.33 -0.21 0 0 90 -1
29JUN26 41.00 C 0.00 0.00 0.00 5.33 -0.21 0 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 4.33 -0.21 0 0 660 0
29JUN26 43.00 C 0.00 0.00 0.00 3.33 -0.21 0 0 646 0
29JUN26 44.00 C 2.01 2.01 2.01 2.34 -0.21 24 10 516 0
29JUN26 45.00 C 1.44 1.55 1.25 1.36 -0.20 19 87 526 +87
29JUN26 46.00 C 0.63 0.70 0.39 0.63 -0.17 23 252 312 -17
29JUN26 47.00 C 0.19 0.38 0.19 0.20 -0.11 24 160 1,148 +63
29JUN26 48.00 C 0.04 0.04 0.04 0.05 -0.04 25 1 1,056 0
29JUN26 49.00 C 0.00 0.00 0.00 0.01 -0.01 27 0 573 0
29JUN26 50.00 C 0.00 0.00 0.00 0.01 0.00 35 0 856 0
29JUN26 52.50 C 0.00 0.00 0.00 0.01 0.00 53 0 536 0
29JUN26 55.00 C 0.00 0.00 0.00 0.01 0.00 70 0 281 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 86 0 30 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 101 0 90 0
29JUN26 62.50 C 0.00 0.00 0.00 0.01 0.00 114 0 30 0
29JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 140 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 152 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 14.33 -0.21 74 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 13.33 -0.20 66 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 12.33 -0.22 0 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 11.33 -0.20 0 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 10.33 -0.20 0 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 9.33 -0.21 0 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 8.33 -0.39 0 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 7.33 -0.21 0 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 6.33 -0.21 0 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 5.33 -0.21 0 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 4.33 -0.21 0 0 124 0
30JUL26 43.00 C 0.00 0.00 0.00 3.34 -0.21 24 0 571 0
30JUL26 44.00 C 0.00 0.00 0.00 2.42 -0.18 25 0 337 0
30JUL26 45.00 C 1.96 1.96 1.57 1.61 -0.14 24 17 515 +15
30JUL26 46.00 C 1.02 1.02 1.02 1.08 -0.07 25 19 317 -15
30JUL26 47.00 C 0.64 0.64 0.64 0.74 -0.05 25 1 343 +1
30JUL26 48.00 C 0.44 0.44 0.44 0.48 -0.04 25 10 780 0
30JUL26 49.00 C 0.36 0.36 0.31 0.30 -0.02 25 10 699 -10
30JUL26 50.00 C 0.26 0.26 0.26 0.18 -0.02 25 3 669 +3
30JUL26 52.50 C 0.00 0.00 0.00 0.05 0.00 26 0 185 0
30JUL26 55.00 C 0.00 0.00 0.00 0.01 0.00 26 0 215 0
30JUL26 57.50 C 0.00 0.00 0.00 0.01 0.00 31 0 113 0
30JUL26 60.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 11.33 -0.36 0 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 10.33 -0.35 0 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 9.33 -0.38 0 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 8.33 -0.39 0 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 7.33 -0.21 0 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 6.33 -0.21 0 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 5.33 -0.21 0 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 4.35 -0.19 25 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 3.43 -0.18 25 0 15 0
28AUG26 44.00 C 0.00 0.00 0.00 2.65 -0.14 25 0 45 0
28AUG26 45.00 C 0.00 0.00 0.00 2.04 -0.04 25 0 532 0
28AUG26 46.00 C 1.59 1.59 1.46 1.60 -0.02 25 46 328 0
28AUG26 47.00 C 0.00 0.00 0.00 1.20 -0.04 25 0 286 0
28AUG26 48.00 C 0.80 0.80 0.80 0.91 -0.01 25 20 414 0
28AUG26 49.00 C 0.00 0.00 0.00 0.67 -0.02 25 0 462 0
28AUG26 50.00 C 0.54 0.54 0.54 0.48 -0.02 25 30 208 +15
28AUG26 52.50 C 0.26 0.27 0.25 0.19 -0.01 25 135 240 +135
28AUG26 55.00 C 0.13 0.13 0.13 0.07 0.00 25 20 174 +20
28AUG26 57.50 C 0.00 0.00 0.00 0.03 0.00 26 0 92 0
28AUG26 60.00 C 0.00 0.00 0.00 0.01 0.00 26 0 52 0
28AUG26 62.50 C 0.00 0.00 0.00 0.01 0.00 29 0 52 0
28AUG26 65.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 20.33 -0.22 80 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 19.33 -0.22 75 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 18.33 -0.26 71 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 17.33 -0.22 66 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 16.33 -0.22 62 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 15.33 -0.23 58 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 14.33 -0.23 54 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 13.33 -0.22 50 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 12.33 -0.23 0 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 11.33 -0.36 0 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 10.33 -0.35 0 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 9.33 -0.38 0 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 8.33 -0.39 0 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 7.33 -0.22 0 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 6.33 -0.21 0 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 5.35 -0.19 25 0 122 0
29SEP26 42.00 C 0.00 0.00 0.00 4.43 -0.18 24 0 55 0
29SEP26 43.00 C 0.00 0.00 0.00 3.66 -0.13 24 0 15 0
29SEP26 44.00 C 0.00 0.00 0.00 3.02 -0.11 24 0 4 0
29SEP26 45.00 C 2.61 2.61 2.31 2.40 -0.10 23 44 233 +2
29SEP26 46.00 C 2.06 2.06 2.06 1.96 -0.08 24 15 425 0
29SEP26 47.00 C 1.66 1.66 1.66 1.58 -0.06 24 15 505 -15
29SEP26 48.00 C 1.21 1.34 1.21 1.25 -0.05 24 45 382 0
29SEP26 49.00 C 0.00 0.00 0.00 0.98 -0.03 24 0 151 0
29SEP26 50.00 C 0.77 0.77 0.76 0.78 -0.02 24 70 721 +55
29SEP26 52.50 C 0.43 0.43 0.41 0.40 -0.02 25 92 682 +77
29SEP26 55.00 C 0.00 0.00 0.00 0.19 0.00 25 0 100 0
29SEP26 57.50 C 0.00 0.00 0.00 0.08 -0.01 24 0 235 0
29SEP26 60.00 C 0.00 0.00 0.00 0.04 0.00 25 0 125 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
29SEP26 65.00 C 0.01 0.01 0.01 0.01 0.00 26 52 52 +52
29SEP26 67.50 C 0.01 0.01 0.01 0.01 0.00 29 52 52 +52
29SEP26 70.00 C 0.01 0.01 0.01 0.01 0.00 31 117 117 +117
30DEC26 28.00 C 0.00 0.00 0.00 18.33 -0.26 53 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 17.33 -0.22 49 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 16.33 -0.22 46 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 15.33 -0.23 43 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 14.33 -0.23 40 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 13.33 -0.22 37 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 12.33 -0.23 34 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 11.33 -0.36 0 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 10.33 -0.35 0 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 9.33 -0.38 0 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 8.40 -0.32 26 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 7.56 0.00 26 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 6.80 0.00 26 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 6.12 +0.06 26 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 5.47 +0.09 26 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 4.87 +0.10 26 0 3 0
30DEC26 44.00 C 0.00 0.00 0.00 4.31 +0.12 26 0 5 0
30DEC26 45.00 C 0.00 0.00 0.00 3.79 +0.13 26 0 64 0
30DEC26 46.00 C 0.00 0.00 0.00 3.34 +0.15 26 0 20 0
30DEC26 47.00 C 0.00 0.00 0.00 2.91 +0.17 26 0 19 0
30DEC26 48.00 C 0.00 0.00 0.00 2.54 +0.17 26 0 110 0
30DEC26 49.00 C 0.00 0.00 0.00 2.19 +0.17 26 0 145 0
30DEC26 50.00 C 0.00 0.00 0.00 1.84 +0.12 26 0 60 0
30DEC26 52.50 C 0.00 0.00 0.00 1.24 +0.15 26 0 49 0
30DEC26 55.00 C 0.00 0.00 0.00 0.83 +0.13 26 0 41 0
30DEC26 57.50 C 0.00 0.00 0.00 0.54 +0.11 26 0 10 0
30DEC26 60.00 C 0.00 0.00 0.00 0.34 +0.07 26 0 52 0
30DEC26 62.50 C 0.00 0.00 0.00 0.22 +0.06 26 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.14 +0.04 26 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.09 +0.03 27 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.05 +0.02 26 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 15.33 -0.23 34 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 14.33 -0.23 32 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 13.33 -0.22 29 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 12.33 -0.23 27 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 11.33 -0.36 25 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 10.37 -0.31 23 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 9.50 -0.21 24 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 8.70 -0.02 24 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 7.95 +0.02 23 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 7.23 +0.04 24 0 60 0
30MAR27 41.00 C 0.00 0.00 0.00 6.55 +0.07 23 0 40 0
30MAR27 42.00 C 0.00 0.00 0.00 5.92 +0.11 24 0 16 0
30MAR27 43.00 C 0.00 0.00 0.00 5.31 +0.11 23 0 38 0
30MAR27 44.00 C 0.00 0.00 0.00 4.77 +0.14 24 0 8 0
30MAR27 45.00 C 0.00 0.00 0.00 4.24 +0.15 23 0 21 0
30MAR27 46.00 C 0.00 0.00 0.00 3.79 +0.17 24 0 50 0
30MAR27 47.00 C 2.99 2.99 2.99 3.24 +0.18 23 30 160 +30
30MAR27 48.00 C 0.00 0.00 0.00 2.88 +0.10 23 0 193 0
30MAR27 49.00 C 0.00 0.00 0.00 2.52 +0.12 23 0 30 0
30MAR27 50.00 C 0.00 0.00 0.00 2.22 +0.12 23 0 53 0
30MAR27 52.50 C 0.00 0.00 0.00 1.58 +0.13 23 0 122 0
30MAR27 55.00 C 0.00 0.00 0.00 1.10 +0.11 23 0 44 0
30MAR27 57.50 C 0.00 0.00 0.00 0.76 +0.11 23 0 64 0
30MAR27 60.00 C 0.00 0.00 0.00 0.51 +0.09 23 0 72 0
30MAR27 62.50 C 0.00 0.00 0.00 0.36 +0.09 24 0 55 0
30MAR27 65.00 C 0.00 0.00 0.00 0.24 +0.07 24 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.16 +0.05 24 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 0.10 +0.03 24 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 9.86 +0.12 22 0 53 0
29JUN27 38.00 C 0.00 0.00 0.00 8.82 -0.15 19 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 8.35 -0.16 22 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 7.65 -0.15 22 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 6.97 -0.15 22 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 6.36 -0.13 22 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 5.75 -0.14 22 0 9 0
29JUN27 44.00 C 0.00 0.00 0.00 5.06 -0.28 21 0 15 0
29JUN27 45.00 C 4.53 4.53 4.53 4.55 -0.26 21 6 6 +6
29JUN27 46.00 C 0.00 0.00 0.00 4.10 -0.19 21 0 15 0
29JUN27 47.00 C 0.00 0.00 0.00 3.66 -0.10 21 0 40 0
29JUN27 48.00 C 0.00 0.00 0.00 3.29 -0.15 21 0 15 0
29JUN27 49.00 C 0.00 0.00 0.00 2.92 -0.17 21 0 15 0
29JUN27 50.00 C 0.00 0.00 0.00 2.61 -0.07 22 0 19 0
29JUN27 52.50 C 0.00 0.00 0.00 1.92 -0.06 22 0 15 0
29JUN27 55.00 C 0.00 0.00 0.00 1.44 -0.08 22 0 31 0
29JUN27 57.50 C 0.00 0.00 0.00 1.06 -0.04 22 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 0.75 -0.03 22 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 0.53 -0.01 22 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 0.36 -0.01 22 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 0.25 -0.01 22 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 0.17 -0.01 22 0 0 0
TOTAL CALL 1,359 20,936 +672
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 229 0 175 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 215 0 123 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 202 0 43 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 189 0 60 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 176 0 305 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 164 0 337 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 152 0 130 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 141 0 149 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 0.00 130 0 105 0
29JUN26 33.00 P 0.00 0.00 0.00 0.01 0.00 120 0 272 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 109 0 591 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 99 0 525 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 89 0 404 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 79 0 414 0
29JUN26 38.00 P 0.00 0.00 0.00 0.01 0.00 70 0 617 0
29JUN26 39.00 P 0.00 0.00 0.00 0.01 0.00 60 0 1,226 0
29JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 51 0 1,338 0
29JUN26 41.00 P 0.00 0.00 0.00 0.01 0.00 41 0 665 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 32 0 1,043 0
29JUN26 43.00 P 0.00 0.00 0.00 0.02 0.00 25 0 1,050 0
29JUN26 44.00 P 0.15 0.15 0.15 0.12 +0.01 25 15 1,271 0
29JUN26 45.00 P 0.52 0.52 0.29 0.44 +0.04 25 110 972 +10
29JUN26 46.00 P 0.85 1.40 0.85 1.10 +0.11 26 679 883 +24
29JUN26 47.00 P 1.75 2.05 1.53 2.01 +0.18 32 64 991 +5
29JUN26 48.00 P 3.27 3.27 3.00 2.94 +0.13 31 51 659 -2
29JUN26 49.00 P 0.00 0.00 0.00 3.92 +0.20 0 0 707 0
29JUN26 50.00 P 0.00 0.00 0.00 4.92 +0.20 0 0 429 0
29JUN26 52.50 P 0.00 0.00 0.00 7.42 +0.21 0 0 57 0
29JUN26 55.00 P 0.00 0.00 0.00 9.90 +0.20 0 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 12.67 +0.47 155 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 15.00 +0.29 141 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 17.50 +0.29 158 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 20.02 +0.32 180 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 22.48 +0.28 181 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 24.90 +0.20 0 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 0.01 0.00 44 0 240 0
30JUL26 33.00 P 0.00 0.00 0.00 0.01 0.00 40 0 30 0
30JUL26 34.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 0.01 0.00 34 0 80 0
30JUL26 36.00 P 0.00 0.00 0.00 0.01 0.00 30 0 15 0
30JUL26 37.00 P 0.00 0.00 0.00 0.01 0.00 27 0 1 0
30JUL26 38.00 P 0.00 0.00 0.00 0.02 0.00 26 0 56 0
30JUL26 39.00 P 0.00 0.00 0.00 0.04 0.00 25 0 72 0
30JUL26 40.00 P 0.14 0.14 0.14 0.09 +0.01 25 30 65 +20
30JUL26 41.00 P 0.00 0.00 0.00 0.18 +0.02 25 0 267 0
30JUL26 42.00 P 0.00 0.00 0.00 0.34 +0.04 25 0 282 0
30JUL26 43.00 P 0.53 0.53 0.53 0.57 +0.05 25 4 1,169 0
30JUL26 44.00 P 0.97 0.97 0.97 0.88 +0.08 25 2 562 0
30JUL26 45.00 P 1.40 1.40 1.40 1.37 +0.16 26 3 568 0
30JUL26 46.00 P 2.03 2.03 2.03 1.90 +0.10 25 30 443 0
30JUL26 47.00 P 2.46 2.78 2.46 2.56 +0.10 25 30 819 -15
30JUL26 48.00 P 3.22 3.22 3.22 3.32 +0.10 25 15 180 0
30JUL26 49.00 P 0.00 0.00 0.00 4.14 +0.18 25 0 141 0
30JUL26 50.00 P 0.00 0.00 0.00 5.03 +0.19 25 0 144 0
30JUL26 52.50 P 0.00 0.00 0.00 7.62 +0.39 37 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 9.90 0.00 0 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 12.68 +0.29 56 0 15 0
30JUL26 60.00 P 0.00 0.00 0.00 15.00 +0.19 52 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 17.51 +0.12 59 0 15 0
30JUL26 65.00 P 0.00 0.00 0.00 20.02 +0.21 66 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 22.67 +0.28 82 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 25.17 +0.27 87 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 0.03 +0.01 26 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 0.05 +0.01 25 0 40 0
28AUG26 38.00 P 0.00 0.00 0.00 0.09 +0.01 25 0 125 0
28AUG26 39.00 P 0.00 0.00 0.00 0.16 +0.02 25 0 85 0
28AUG26 40.00 P 0.00 0.00 0.00 0.27 +0.04 25 0 30 0
28AUG26 41.00 P 0.00 0.00 0.00 0.44 +0.06 25 0 320 0
28AUG26 42.00 P 0.00 0.00 0.00 0.64 +0.05 25 0 212 0
28AUG26 43.00 P 0.98 0.99 0.98 0.91 +0.06 24 100 262 +50
28AUG26 44.00 P 0.00 0.00 0.00 1.28 +0.09 24 0 77 0
28AUG26 45.00 P 1.54 1.57 1.51 1.80 +0.16 25 45 476 +15
28AUG26 46.00 P 2.04 2.45 2.04 2.26 +0.09 24 78 106 +1
28AUG26 47.00 P 2.71 2.84 2.71 2.90 +0.10 24 45 115 +12
28AUG26 48.00 P 3.34 3.55 3.34 3.65 +0.13 25 30 253 +25
28AUG26 49.00 P 0.00 0.00 0.00 4.40 +0.18 25 0 173 0
28AUG26 50.00 P 0.00 0.00 0.00 5.23 +0.19 25 0 115 0
28AUG26 52.50 P 0.00 0.00 0.00 7.67 +0.32 31 0 9 0
28AUG26 55.00 P 0.00 0.00 0.00 10.17 +0.27 37 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 12.68 +0.29 43 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 15.16 +0.35 48 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 17.66 +0.27 53 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 20.16 +0.35 58 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 22.67 +0.28 63 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 25.17 +0.27 67 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 41 0 190 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 39 0 10 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 36 0 23 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 34 0 84 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 31 0 178 0
29SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 29 0 84 0
29SEP26 32.00 P 0.00 0.00 0.00 0.01 0.00 27 0 222 0
29SEP26 33.00 P 0.00 0.00 0.00 0.01 0.00 25 0 266 0
29SEP26 34.00 P 0.00 0.00 0.00 0.02 0.00 24 0 45 0
29SEP26 35.00 P 0.00 0.00 0.00 0.04 0.00 25 0 272 0
29SEP26 36.00 P 0.00 0.00 0.00 0.07 +0.01 24 0 118 0
29SEP26 37.00 P 0.00 0.00 0.00 0.12 +0.01 24 0 145 0
29SEP26 38.00 P 0.00 0.00 0.00 0.20 +0.02 24 0 65 0
29SEP26 39.00 P 0.37 0.37 0.37 0.32 +0.04 25 8 85 -8
29SEP26 40.00 P 0.48 0.51 0.48 0.47 +0.04 25 41 328 +41
29SEP26 41.00 P 0.00 0.00 0.00 0.68 +0.06 25 0 373 0
29SEP26 42.00 P 1.00 1.01 1.00 0.94 +0.06 25 70 221 +33
29SEP26 43.00 P 1.12 1.20 1.12 1.27 +0.07 25 30 324 0
29SEP26 44.00 P 1.59 1.76 1.49 1.67 +0.08 25 75 142 +41
29SEP26 45.00 P 1.95 2.26 1.95 2.16 +0.10 25 85 135 +31
29SEP26 46.00 P 2.54 2.54 2.54 2.71 +0.11 25 30 330 0
29SEP26 47.00 P 3.05 3.32 3.05 3.36 +0.15 25 30 608 0
29SEP26 48.00 P 3.83 4.10 3.83 4.04 +0.15 26 45 602 +23
29SEP26 49.00 P 0.00 0.00 0.00 4.66 +0.03 24 0 438 0
29SEP26 50.00 P 0.00 0.00 0.00 5.44 +0.18 24 0 45 0
29SEP26 52.50 P 0.00 0.00 0.00 7.82 +0.42 29 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 10.25 +0.30 33 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 12.68 +0.29 37 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 15.17 +0.36 41 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 17.66 +0.27 45 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 20.16 +0.35 49 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 22.67 +0.28 53 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 25.17 +0.27 57 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 0.02 +0.01 28 0 152 0
30DEC26 29.00 P 0.00 0.00 0.00 0.03 +0.02 28 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.04 +0.02 27 0 33 0
30DEC26 31.00 P 0.00 0.00 0.00 0.06 +0.02 26 0 96 0
30DEC26 32.00 P 0.00 0.00 0.00 0.09 +0.03 26 0 97 0
30DEC26 33.00 P 0.00 0.00 0.00 0.14 +0.05 27 0 133 0
30DEC26 34.00 P 0.00 0.00 0.00 0.20 +0.07 26 0 15 0
30DEC26 35.00 P 0.00 0.00 0.00 0.28 +0.08 26 0 12 0
30DEC26 36.00 P 0.00 0.00 0.00 0.39 +0.11 26 0 83 0
30DEC26 37.00 P 0.00 0.00 0.00 0.52 +0.13 26 0 30 0
30DEC26 38.00 P 0.00 0.00 0.00 0.70 +0.17 26 0 8 0
30DEC26 39.00 P 0.00 0.00 0.00 0.90 +0.19 26 0 79 0
30DEC26 40.00 P 0.00 0.00 0.00 1.18 +0.25 26 0 490 0
30DEC26 41.00 P 0.00 0.00 0.00 1.44 +0.25 26 0 78 0
30DEC26 42.00 P 0.00 0.00 0.00 1.83 +0.34 26 0 172 0
30DEC26 43.00 P 0.00 0.00 0.00 2.22 +0.36 26 0 226 0
30DEC26 44.00 P 0.00 0.00 0.00 2.66 +0.40 26 0 154 0
30DEC26 45.00 P 0.00 0.00 0.00 3.15 +0.44 26 0 172 0
30DEC26 46.00 P 3.49 3.49 3.49 3.68 +0.33 26 15 30 +15
30DEC26 47.00 P 0.00 0.00 0.00 4.25 +0.37 26 0 29 0
30DEC26 48.00 P 0.00 0.00 0.00 4.88 +0.37 26 0 45 0
30DEC26 49.00 P 0.00 0.00 0.00 5.54 +0.37 26 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 6.25 +0.37 26 0 4 0
30DEC26 52.50 P 0.00 0.00 0.00 8.17 +0.35 26 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 10.45 +0.23 28 0 5 0
30DEC26 57.50 P 0.00 0.00 0.00 12.72 +0.21 29 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 15.17 +0.33 32 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 17.66 +0.27 35 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 20.16 +0.35 38 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 22.67 +0.28 41 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 25.17 +0.27 44 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 0.09 +0.03 24 0 6 0
30MAR27 32.00 P 0.00 0.00 0.00 0.14 +0.06 24 0 184 0
30MAR27 33.00 P 0.00 0.00 0.00 0.20 +0.07 24 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 0.27 +0.08 23 0 3 0
30MAR27 35.00 P 0.00 0.00 0.00 0.36 +0.09 23 0 104 0
30MAR27 36.00 P 0.00 0.00 0.00 0.49 +0.12 23 0 5 0
30MAR27 37.00 P 0.00 0.00 0.00 0.64 +0.14 23 0 4 0
30MAR27 38.00 P 0.00 0.00 0.00 0.82 +0.16 23 0 28 0
30MAR27 39.00 P 0.00 0.00 0.00 1.05 +0.17 23 0 91 0
30MAR27 40.00 P 0.00 0.00 0.00 1.30 +0.18 23 0 24 0
30MAR27 41.00 P 0.00 0.00 0.00 1.65 +0.23 23 0 16 0
30MAR27 42.00 P 0.00 0.00 0.00 2.01 +0.27 24 0 22 0
30MAR27 43.00 P 0.00 0.00 0.00 2.39 +0.26 23 0 12 0
30MAR27 44.00 P 0.00 0.00 0.00 2.93 +0.36 24 0 39 0
30MAR27 45.00 P 0.00 0.00 0.00 3.41 +0.37 24 0 172 0
30MAR27 46.00 P 3.85 3.85 3.85 3.85 +0.38 23 15 15 +15
30MAR27 47.00 P 0.00 0.00 0.00 4.41 +0.39 24 0 31 0
30MAR27 48.00 P 0.00 0.00 0.00 5.03 +0.25 23 0 85 0
30MAR27 49.00 P 0.00 0.00 0.00 5.67 +0.39 24 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 6.38 +0.40 24 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 8.26 +0.14 24 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 10.64 +0.34 26 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 12.89 +0.25 28 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 15.32 +0.37 30 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 17.68 +0.29 31 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 20.16 +0.35 33 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 22.67 +0.28 36 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 25.17 +0.27 38 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 0.80 +0.03 22 0 15 0
29JUN27 38.00 P 0.00 0.00 0.00 1.01 +0.04 22 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 1.26 +0.05 22 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 1.55 +0.06 22 0 8 0
29JUN27 41.00 P 0.00 0.00 0.00 1.86 +0.05 22 0 36 0
29JUN27 42.00 P 0.00 0.00 0.00 2.24 +0.07 22 0 30 0
29JUN27 43.00 P 0.00 0.00 0.00 2.64 +0.08 22 0 15 0
29JUN27 44.00 P 0.00 0.00 0.00 3.10 +0.08 22 0 30 0
29JUN27 45.00 P 4.23 4.23 3.40 3.58 +0.09 23 5 19 +4
29JUN27 46.00 P 4.13 4.35 4.13 4.14 +0.11 23 45 56 +45
29JUN27 47.00 P 4.64 4.64 4.64 4.57 +0.16 22 15 84 +15
29JUN27 48.00 P 0.00 0.00 0.00 5.18 +0.12 22 0 81 0
29JUN27 49.00 P 0.00 0.00 0.00 5.81 +0.12 22 0 10 0
29JUN27 50.00 P 0.00 0.00 0.00 6.50 +0.14 22 0 8 0
29JUN27 52.50 P 0.00 0.00 0.00 8.59 +0.15 24 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 10.70 +0.18 25 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 12.98 +0.19 26 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 15.32 +0.23 27 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 17.77 +0.35 29 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 20.16 +0.35 30 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 22.67 +0.28 33 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 25.17 +0.27 35 0 0 0
TOTAL PUT 1,840 31,812 +400
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS BOM - BEONE MEDICINES CLOSING PRICE HK$ 167.00
29JUN26 132.50 C 0.00 0.00 0.00 34.54 +1.79 0 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 32.04 +1.79 0 0 0 0
29JUN26 137.50 C 0.00 0.00 0.00 29.54 +1.79 0 0 0 0
29JUN26 140.00 C 0.00 0.00 0.00 27.04 +1.78 0 0 0 0
29JUN26 142.50 C 0.00 0.00 0.00 24.54 +1.78 0 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 22.05 +1.78 47 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 19.55 +1.76 41 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 17.06 +1.71 41 0 0 0
29JUN26 152.50 C 0.00 0.00 0.00 14.60 +1.64 42 0 59 0
29JUN26 155.00 C 0.00 0.00 0.00 12.18 +1.51 42 0 33 0
29JUN26 157.50 C 0.00 0.00 0.00 9.85 +1.32 42 0 41 0
29JUN26 160.00 C 0.00 0.00 0.00 7.67 +1.08 41 0 73 0
29JUN26 162.50 C 3.47 3.47 3.47 5.72 +0.81 42 15 107 -15
29JUN26 165.00 C 2.29 4.12 2.29 4.05 +0.44 41 37 123 -20
29JUN26 167.50 C 2.34 3.17 2.34 2.80 +0.33 43 51 72 -28
29JUN26 170.00 C 1.38 2.52 1.38 1.76 +0.15 42 61 139 +22
29JUN26 172.50 C 0.88 1.41 0.88 1.04 +0.04 42 30 90 0
29JUN26 175.00 C 0.00 0.00 0.00 0.58 -0.01 42 0 246 0
29JUN26 177.50 C 0.00 0.00 0.00 0.30 -0.04 42 0 259 0
29JUN26 180.00 C 0.00 0.00 0.00 0.15 -0.03 42 0 156 0
29JUN26 182.50 C 0.29 0.29 0.29 0.07 -0.02 42 48 116 +7
29JUN26 185.00 C 0.24 0.24 0.24 0.03 -0.01 42 16 2,229 0
29JUN26 187.50 C 0.00 0.00 0.00 0.01 -0.01 41 0 135 0
29JUN26 190.00 C 0.00 0.00 0.00 0.01 0.00 46 0 173 0
29JUN26 192.50 C 0.00 0.00 0.00 0.01 0.00 50 0 151 0
29JUN26 195.00 C 0.00 0.00 0.00 0.01 0.00 54 0 70 0
29JUN26 197.50 C 0.00 0.00 0.00 0.01 0.00 58 0 107 0
29JUN26 200.00 C 0.00 0.00 0.00 0.01 0.00 62 0 445 0
29JUN26 205.00 C 0.00 0.00 0.00 0.01 0.00 69 0 791 0
29JUN26 210.00 C 0.00 0.00 0.00 0.01 0.00 76 0 362 0
29JUN26 215.00 C 0.00 0.00 0.00 0.01 0.00 83 0 51 0
29JUN26 220.00 C 0.00 0.00 0.00 0.01 0.00 90 0 29 0
29JUN26 225.00 C 0.00 0.00 0.00 0.01 0.00 97 0 16 0
29JUN26 230.00 C 0.00 0.00 0.00 0.01 0.00 103 0 72 0
29JUN26 235.00 C 0.00 0.00 0.00 0.01 0.00 110 0 15 0
29JUN26 240.00 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29JUN26 245.00 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29JUN26 250.00 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
29JUN26 255.00 C 0.00 0.00 0.00 0.01 0.00 133 0 0 0
29JUN26 260.00 C 0.00 0.00 0.00 0.01 0.00 138 0 0 0
29JUN26 265.00 C 0.00 0.00 0.00 0.01 0.00 144 0 2 0
30JUL26 132.50 C 0.00 0.00 0.00 35.28 +1.50 45 0 0 0
30JUL26 135.00 C 0.00 0.00 0.00 33.13 +1.74 48 0 0 0
30JUL26 137.50 C 0.00 0.00 0.00 30.60 +1.38 44 0 0 0
30JUL26 140.00 C 0.00 0.00 0.00 28.36 +1.60 44 0 0 0
30JUL26 142.50 C 0.00 0.00 0.00 26.17 +1.55 44 0 0 0
30JUL26 145.00 C 0.00 0.00 0.00 24.05 +1.49 44 0 0 0
30JUL26 147.50 C 0.00 0.00 0.00 22.01 +1.43 44 0 0 0
30JUL26 150.00 C 0.00 0.00 0.00 20.06 +1.37 44 0 0 0
30JUL26 152.50 C 0.00 0.00 0.00 18.20 +1.31 44 0 0 0
30JUL26 155.00 C 0.00 0.00 0.00 16.43 +1.23 44 0 17 0
30JUL26 157.50 C 16.00 16.00 16.00 14.77 +1.16 44 2 39 0
30JUL26 160.00 C 0.00 0.00 0.00 13.21 +1.08 44 0 42 0
30JUL26 162.50 C 0.00 0.00 0.00 11.77 +0.97 44 0 24 0
30JUL26 165.00 C 0.00 0.00 0.00 10.71 +0.92 46 0 103 0
30JUL26 167.50 C 0.00 0.00 0.00 9.47 +1.15 46 0 58 0
30JUL26 170.00 C 0.00 0.00 0.00 8.32 +1.02 45 0 117 0
30JUL26 172.50 C 5.54 5.54 5.54 7.27 +0.88 45 16 37 +2
30JUL26 175.00 C 5.91 5.91 5.91 6.32 +0.72 45 15 57 +15
30JUL26 177.50 C 5.42 5.42 5.14 5.47 +0.63 45 31 64 +16
30JUL26 180.00 C 4.49 4.49 4.49 4.72 +0.52 45 15 88 +15
30JUL26 182.50 C 4.00 4.00 3.89 4.05 +0.46 45 22 132 +22
30JUL26 185.00 C 0.00 0.00 0.00 3.46 +0.40 45 0 45 0
30JUL26 187.50 C 0.00 0.00 0.00 2.94 +0.35 45 0 68 0
30JUL26 190.00 C 2.30 2.53 2.30 2.49 +0.30 45 3 40 0
30JUL26 192.50 C 0.00 0.00 0.00 2.10 +0.26 45 0 35 0
30JUL26 195.00 C 0.00 0.00 0.00 1.76 +0.27 45 0 65 0
30JUL26 197.50 C 0.00 0.00 0.00 1.43 +0.19 44 0 54 0
30JUL26 200.00 C 0.00 0.00 0.00 1.19 +0.16 44 0 22 0
30JUL26 205.00 C 0.00 0.00 0.00 0.82 +0.12 44 0 55 0
30JUL26 210.00 C 0.00 0.00 0.00 0.55 +0.08 44 0 36 0
30JUL26 215.00 C 0.00 0.00 0.00 0.37 +0.06 44 0 105 0
30JUL26 220.00 C 0.00 0.00 0.00 0.24 +0.03 44 0 0 0
30JUL26 225.00 C 0.00 0.00 0.00 0.16 +0.03 44 0 0 0
30JUL26 230.00 C 0.00 0.00 0.00 0.10 +0.01 44 0 0 0
30JUL26 235.00 C 0.00 0.00 0.00 0.06 0.00 44 0 0 0
30JUL26 240.00 C 0.00 0.00 0.00 0.04 0.00 44 0 15 0
28AUG26 132.50 C 0.00 0.00 0.00 36.68 +0.97 46 0 0 0
28AUG26 135.00 C 0.00 0.00 0.00 34.52 +1.49 45 0 0 0
28AUG26 137.50 C 0.00 0.00 0.00 32.20 +1.19 44 0 0 0
28AUG26 140.00 C 0.00 0.00 0.00 30.18 +1.57 44 0 0 0
28AUG26 142.50 C 0.00 0.00 0.00 28.33 +1.66 45 0 0 0
28AUG26 145.00 C 0.00 0.00 0.00 26.34 +1.55 44 0 0 0
28AUG26 147.50 C 0.00 0.00 0.00 24.50 +1.51 44 0 0 0
28AUG26 150.00 C 0.00 0.00 0.00 22.74 +1.47 44 0 15 0
28AUG26 152.50 C 0.00 0.00 0.00 21.05 +1.42 44 0 0 0
28AUG26 155.00 C 0.00 0.00 0.00 19.44 +1.36 44 0 12 0
28AUG26 157.50 C 0.00 0.00 0.00 17.92 +1.32 44 0 53 0
28AUG26 160.00 C 0.00 0.00 0.00 16.48 +1.27 44 0 15 0
28AUG26 162.50 C 0.00 0.00 0.00 15.33 +1.32 45 0 26 0
28AUG26 165.00 C 0.00 0.00 0.00 14.09 +1.32 45 0 55 0
28AUG26 167.50 C 13.03 13.03 13.03 12.89 +1.24 45 15 30 0
28AUG26 170.00 C 11.55 11.91 11.55 11.77 +1.04 45 30 60 +20
28AUG26 172.50 C 0.00 0.00 0.00 10.77 +1.09 45 0 0 0
28AUG26 175.00 C 0.00 0.00 0.00 9.78 +0.96 45 0 188 0
28AUG26 177.50 C 0.00 0.00 0.00 8.85 +0.90 45 0 45 0
28AUG26 180.00 C 0.00 0.00 0.00 8.00 +0.85 45 0 47 0
28AUG26 182.50 C 0.00 0.00 0.00 7.21 +0.79 45 0 45 0
28AUG26 185.00 C 0.00 0.00 0.00 6.49 +0.74 45 0 30 0
28AUG26 187.50 C 0.00 0.00 0.00 5.83 +0.84 45 0 30 0
28AUG26 190.00 C 0.00 0.00 0.00 5.07 +0.62 44 0 17 0
28AUG26 192.50 C 0.00 0.00 0.00 4.53 +0.57 44 0 15 0
28AUG26 195.00 C 0.00 0.00 0.00 4.05 +0.53 44 0 15 0
28AUG26 197.50 C 0.00 0.00 0.00 3.61 +0.49 44 0 30 0
28AUG26 200.00 C 0.00 0.00 0.00 3.21 +0.44 44 0 22 0
28AUG26 205.00 C 0.00 0.00 0.00 2.53 +0.37 44 0 41 0
28AUG26 210.00 C 0.00 0.00 0.00 1.98 +0.31 44 0 60 0
28AUG26 215.00 C 0.00 0.00 0.00 1.54 +0.25 44 0 47 0
28AUG26 220.00 C 0.00 0.00 0.00 1.19 +0.21 44 0 19 0
28AUG26 225.00 C 0.00 0.00 0.00 0.94 +0.19 45 0 440 0
29SEP26 132.50 C 0.00 0.00 0.00 38.47 +1.85 46 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 36.35 +1.73 46 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 34.08 +1.47 44 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 32.34 +1.01 45 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 30.05 +0.58 43 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 28.34 +0.74 43 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 26.61 +0.77 43 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 24.95 +1.30 43 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 23.36 +1.26 43 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 21.83 +1.21 43 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 20.38 +1.17 43 0 0 0
29SEP26 160.00 C 17.10 17.10 17.10 18.99 +1.12 43 1 16 0
29SEP26 162.50 C 0.00 0.00 0.00 17.94 +1.34 44 0 22 0
29SEP26 165.00 C 16.32 16.32 16.32 16.63 +1.22 44 15 31 0
29SEP26 167.50 C 14.05 14.05 14.05 15.52 +1.15 44 15 15 -15
29SEP26 170.00 C 0.00 0.00 0.00 14.41 +1.12 44 0 15 0
29SEP26 172.50 C 0.00 0.00 0.00 13.35 +1.04 44 0 15 0
29SEP26 175.00 C 0.00 0.00 0.00 12.39 +1.01 44 0 15 0
29SEP26 177.50 C 0.00 0.00 0.00 11.46 +0.93 44 0 415 0
29SEP26 180.00 C 0.00 0.00 0.00 10.58 +0.88 44 0 401 0
29SEP26 182.50 C 0.00 0.00 0.00 9.75 +0.81 44 0 531 0
29SEP26 185.00 C 0.00 0.00 0.00 8.97 +0.69 44 0 20 0
29SEP26 187.50 C 0.00 0.00 0.00 8.24 +0.65 44 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 7.56 +0.61 44 0 15 0
29SEP26 192.50 C 0.00 0.00 0.00 6.92 +0.56 44 0 3 0
29SEP26 195.00 C 0.00 0.00 0.00 6.34 +0.70 44 0 0 0
29SEP26 197.50 C 0.00 0.00 0.00 5.63 +0.48 43 0 27 0
29SEP26 200.00 C 0.00 0.00 0.00 5.14 +0.45 43 0 806 0
29SEP26 205.00 C 0.00 0.00 0.00 4.28 +0.39 43 0 30 0
29SEP26 210.00 C 0.00 0.00 0.00 3.54 +0.33 43 0 45 0
29SEP26 215.00 C 0.00 0.00 0.00 2.93 +0.29 43 0 0 0
29SEP26 220.00 C 0.00 0.00 0.00 2.41 +0.24 43 0 15 0
29SEP26 225.00 C 0.00 0.00 0.00 1.98 +0.21 43 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 1.62 +0.18 43 0 0 0
29SEP26 235.00 C 0.00 0.00 0.00 1.32 +0.15 43 0 15 0
29SEP26 240.00 C 0.00 0.00 0.00 1.07 +0.12 43 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 0.87 +0.10 43 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 0.73 +0.09 43 0 46 0
29SEP26 255.00 C 0.00 0.00 0.00 0.57 +0.07 43 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 0.46 +0.06 43 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 0.37 +0.05 43 0 15 0
30DEC26 132.50 C 0.00 0.00 0.00 41.57 +1.17 41 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 39.76 +1.13 41 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 37.99 +1.08 41 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 36.27 +1.02 41 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 34.61 +0.70 41 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 33.00 +0.65 41 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 31.44 +0.70 41 0 0 0
30DEC26 150.00 C 29.00 29.00 29.00 30.70 +1.43 43 1 1 0
30DEC26 152.50 C 0.00 0.00 0.00 29.00 +0.58 43 0 1 0
30DEC26 155.00 C 0.00 0.00 0.00 27.49 +0.51 42 0 1 0
30DEC26 157.50 C 0.00 0.00 0.00 26.27 +0.82 43 0 2 0
30DEC26 160.00 C 0.00 0.00 0.00 24.71 +0.28 42 0 2 0
30DEC26 162.50 C 0.00 0.00 0.00 23.19 +0.19 41 0 1 0
30DEC26 165.00 C 0.00 0.00 0.00 22.00 +0.19 41 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 20.85 +0.18 41 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 19.75 +0.15 41 0 0 0
30DEC26 172.50 C 0.00 0.00 0.00 18.70 +0.19 41 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 17.70 +0.11 41 0 2 0
30DEC26 177.50 C 0.00 0.00 0.00 16.74 +0.09 41 0 7 0
30DEC26 180.00 C 0.00 0.00 0.00 15.82 +0.36 41 0 15 0
30DEC26 182.50 C 0.00 0.00 0.00 14.95 +0.33 41 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 14.12 +0.31 41 0 5 0
30DEC26 187.50 C 0.00 0.00 0.00 13.73 +0.62 42 0 15 0
30DEC26 190.00 C 0.00 0.00 0.00 12.95 +0.63 42 0 16 0
30DEC26 192.50 C 0.00 0.00 0.00 11.86 +0.23 41 0 15 0
30DEC26 195.00 C 0.00 0.00 0.00 11.18 +0.20 41 0 15 0
30DEC26 197.50 C 0.00 0.00 0.00 10.54 +0.19 41 0 10 0
30DEC26 200.00 C 0.00 0.00 0.00 9.92 +0.16 41 0 47 0
30DEC26 205.00 C 0.00 0.00 0.00 8.79 +0.12 41 0 0 0
30DEC26 210.00 C 0.00 0.00 0.00 7.78 +0.09 41 0 1 0
30DEC26 215.00 C 0.00 0.00 0.00 6.88 +0.07 41 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 6.07 +0.04 41 0 25 0
30DEC26 225.00 C 0.00 0.00 0.00 5.35 +0.02 41 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 4.72 +0.02 41 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 4.15 0.00 41 0 0 0
30DEC26 240.00 C 3.60 3.60 3.60 3.65 -0.01 41 1 1 +1
30DEC26 245.00 C 0.00 0.00 0.00 3.20 -0.02 41 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 2.81 -0.03 41 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 2.47 -0.03 41 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 2.16 -0.04 41 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 1.89 -0.04 41 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 45.11 +1.81 42 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 43.44 +1.81 42 0 0 0
30MAR27 137.50 C 0.00 0.00 0.00 41.81 +1.80 42 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 40.22 +1.78 42 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 38.68 +1.77 42 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 37.18 +1.75 42 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 35.73 +1.74 42 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 34.32 +1.72 42 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 32.96 +1.71 42 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 31.64 +1.69 42 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 30.36 +1.67 42 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 29.12 +1.64 42 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 27.93 +1.63 42 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 26.77 +0.84 42 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 25.66 +0.85 42 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 25.32 +1.60 43 0 0 0
30MAR27 172.50 C 0.00 0.00 0.00 24.17 +1.49 43 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 22.55 +0.87 42 0 0 0
30MAR27 177.50 C 0.00 0.00 0.00 22.01 +1.29 42 0 0 0
30MAR27 180.00 C 0.00 0.00 0.00 21.17 +1.38 42 0 15 0
30MAR27 182.50 C 0.00 0.00 0.00 20.28 +2.15 42 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 18.65 +1.31 41 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 17.89 +1.16 41 0 15 0
30MAR27 190.00 C 0.00 0.00 0.00 17.06 +1.31 41 0 1 0
30MAR27 192.50 C 0.00 0.00 0.00 16.32 +1.20 41 0 15 0
30MAR27 195.00 C 0.00 0.00 0.00 15.62 +1.15 41 0 100 0
30MAR27 197.50 C 0.00 0.00 0.00 14.93 +1.06 41 0 15 0
30MAR27 200.00 C 0.00 0.00 0.00 14.31 +1.07 41 0 15 0
30MAR27 205.00 C 0.00 0.00 0.00 13.05 +0.92 41 0 15 0
30MAR27 210.00 C 11.04 12.30 11.04 11.85 +0.63 41 45 870 +45
30MAR27 215.00 C 0.00 0.00 0.00 10.89 +0.76 41 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 10.01 +0.76 42 0 0 0
30MAR27 225.00 C 0.00 0.00 0.00 9.18 +0.79 42 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 8.40 +1.02 42 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 7.72 +0.84 42 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 6.85 +0.80 42 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 48.42 +1.50 42 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 46.85 +1.48 42 0 0 0
29JUN27 137.50 C 0.00 0.00 0.00 45.32 +1.46 42 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 43.83 +1.44 42 0 0 0
29JUN27 142.50 C 0.00 0.00 0.00 42.37 +1.41 42 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 40.96 +1.39 42 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 39.58 +1.37 42 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 38.25 +1.35 42 0 0 0
29JUN27 152.50 C 0.00 0.00 0.00 36.95 +1.33 42 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 35.68 +1.30 42 0 0 0
29JUN27 157.50 C 0.00 0.00 0.00 34.46 +1.28 42 0 0 0
29JUN27 160.00 C 0.00 0.00 0.00 33.27 +1.26 42 0 0 0
29JUN27 162.50 C 0.00 0.00 0.00 32.12 +0.43 42 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 31.93 +1.42 43 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 30.80 +1.39 43 0 0 0
29JUN27 170.00 C 0.00 0.00 0.00 29.73 +1.36 43 0 0 0
29JUN27 172.50 C 0.00 0.00 0.00 28.68 +1.33 43 0 0 0
29JUN27 175.00 C 0.00 0.00 0.00 27.66 +1.35 43 0 15 0
29JUN27 177.50 C 0.00 0.00 0.00 26.68 +1.31 43 0 0 0
29JUN27 180.00 C 0.00 0.00 0.00 25.73 +1.11 43 0 0 0
29JUN27 182.50 C 0.00 0.00 0.00 24.81 +1.20 43 0 0 0
29JUN27 185.00 C 0.00 0.00 0.00 23.92 +1.15 43 0 6 0
29JUN27 187.50 C 0.00 0.00 0.00 23.06 +1.04 43 0 0 0
29JUN27 190.00 C 0.00 0.00 0.00 22.23 +1.02 43 0 0 0
29JUN27 192.50 C 0.00 0.00 0.00 21.42 +1.58 43 0 0 0
29JUN27 195.00 C 0.00 0.00 0.00 20.04 +0.93 42 0 0 0
29JUN27 197.50 C 0.00 0.00 0.00 19.89 +1.49 43 0 0 0
29JUN27 200.00 C 0.00 0.00 0.00 19.17 +1.45 43 0 0 0
TOTAL CALL 485 12,614 +87
29JUN26 132.50 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 0.01 0.00 62 0 53 0
29JUN26 142.50 P 0.00 0.00 0.00 0.01 0.00 56 0 101 0
29JUN26 145.00 P 0.00 0.00 0.00 0.01 0.00 51 0 182 0
29JUN26 147.50 P 0.00 0.00 0.00 0.01 -0.03 45 0 178 0
29JUN26 150.00 P 0.00 0.00 0.00 0.02 -0.08 43 0 235 0
29JUN26 152.50 P 0.00 0.00 0.00 0.05 -0.16 42 0 124 0
29JUN26 155.00 P 0.64 0.64 0.64 0.13 -0.29 42 2 49 +2
29JUN26 157.50 P 0.00 0.00 0.00 0.31 -0.47 42 0 130 0
29JUN26 160.00 P 0.73 0.73 0.73 0.60 -0.69 41 10 72 0
29JUN26 162.50 P 2.52 2.52 1.15 1.13 -0.96 41 12 204 0
29JUN26 165.00 P 2.41 2.41 2.07 1.95 -1.35 41 22 144 -7
29JUN26 167.50 P 0.00 0.00 0.00 3.08 -1.48 40 0 189 0
29JUN26 170.00 P 6.42 6.42 6.42 4.66 -1.65 42 1 189 0
29JUN26 172.50 P 0.00 0.00 0.00 6.47 -1.75 41 0 101 0
29JUN26 175.00 P 0.00 0.00 0.00 8.52 -1.81 42 0 2,170 0
29JUN26 177.50 P 0.00 0.00 0.00 10.75 -1.82 42 0 107 0
29JUN26 180.00 P 0.00 0.00 0.00 13.11 -1.82 42 0 181 0
29JUN26 182.50 P 0.00 0.00 0.00 15.53 -1.82 41 0 104 0
29JUN26 185.00 P 0.00 0.00 0.00 18.01 -1.80 42 0 92 0
29JUN26 187.50 P 0.00 0.00 0.00 20.50 -1.80 0 0 60 0
29JUN26 190.00 P 22.60 22.75 22.30 23.00 -1.80 0 3 44 0
29JUN26 192.50 P 0.00 0.00 0.00 25.50 -1.80 0 0 30 0
29JUN26 195.00 P 0.00 0.00 0.00 28.00 -1.80 0 0 90 0
29JUN26 197.50 P 0.00 0.00 0.00 30.50 -1.80 0 0 46 0
29JUN26 200.00 P 0.00 0.00 0.00 33.00 -1.80 0 0 320 0
29JUN26 205.00 P 0.00 0.00 0.00 38.00 -1.80 0 0 1,253 0
29JUN26 210.00 P 0.00 0.00 0.00 43.00 -1.80 0 0 0 0
29JUN26 215.00 P 0.00 0.00 0.00 48.00 -1.80 0 0 10 0
29JUN26 220.00 P 0.00 0.00 0.00 53.00 -1.80 0 0 0 0
29JUN26 225.00 P 0.00 0.00 0.00 58.00 -1.80 0 0 0 0
29JUN26 230.00 P 0.00 0.00 0.00 63.00 -1.80 0 0 0 0
29JUN26 235.00 P 0.00 0.00 0.00 68.00 -1.80 0 0 0 0
29JUN26 240.00 P 0.00 0.00 0.00 73.00 -1.80 0 0 0 0
29JUN26 245.00 P 0.00 0.00 0.00 78.00 -1.80 0 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 83.00 -1.80 0 0 0 0
29JUN26 255.00 P 0.00 0.00 0.00 88.00 -1.80 0 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 93.00 -1.80 0 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 98.00 -1.80 0 0 0 0
30JUL26 132.50 P 0.00 0.00 0.00 0.38 -0.09 44 0 0 0
30JUL26 135.00 P 0.00 0.00 0.00 0.54 -0.12 44 0 0 0
30JUL26 137.50 P 0.00 0.00 0.00 0.72 -0.17 44 0 9 0
30JUL26 140.00 P 0.00 0.00 0.00 0.98 -0.19 44 0 0 0
30JUL26 142.50 P 0.00 0.00 0.00 1.29 -0.24 44 0 102 0
30JUL26 145.00 P 0.00 0.00 0.00 1.65 -0.32 44 0 33 0
30JUL26 147.50 P 2.50 2.80 2.48 2.19 -0.20 45 47 88 +47
30JUL26 150.00 P 3.05 3.05 3.05 2.69 -0.31 44 8 68 +8
30JUL26 152.50 P 0.00 0.00 0.00 3.29 -0.37 44 0 21 0
30JUL26 155.00 P 0.00 0.00 0.00 3.97 -0.48 44 0 70 0
30JUL26 157.50 P 4.88 5.50 4.64 4.70 -0.64 43 16 10 +8
30JUL26 160.00 P 0.00 0.00 0.00 5.64 -0.67 43 0 49 0
30JUL26 162.50 P 6.48 6.48 6.48 6.62 -0.81 43 6 71 -6
30JUL26 165.00 P 7.40 7.40 7.40 7.79 -0.80 43 16 34 +16
30JUL26 167.50 P 9.98 9.98 8.61 9.01 -0.92 43 21 21 +3
30JUL26 170.00 P 9.94 9.94 9.94 10.39 -0.96 43 16 66 +16
30JUL26 172.50 P 0.00 0.00 0.00 12.11 -1.01 44 0 30 0
30JUL26 175.00 P 0.00 0.00 0.00 13.43 -1.44 43 0 31 0
30JUL26 177.50 P 0.00 0.00 0.00 15.40 -1.24 44 0 145 0
30JUL26 180.00 P 19.41 19.41 19.41 17.17 -1.28 44 10 42 -10
30JUL26 182.50 P 0.00 0.00 0.00 19.01 -1.37 44 0 108 0
30JUL26 185.00 P 0.00 0.00 0.00 20.95 -1.39 44 0 126 0
30JUL26 187.50 P 0.00 0.00 0.00 22.95 -1.47 44 0 141 0
30JUL26 190.00 P 24.70 24.85 24.70 24.85 -1.66 43 3 15 0
30JUL26 192.50 P 0.00 0.00 0.00 27.14 -1.68 44 0 30 0
30JUL26 195.00 P 0.00 0.00 0.00 29.34 -1.54 44 0 25 0
30JUL26 197.50 P 0.00 0.00 0.00 31.98 -1.27 48 0 3 0
30JUL26 200.00 P 0.00 0.00 0.00 34.23 -1.16 48 0 31 0
30JUL26 205.00 P 0.00 0.00 0.00 38.80 -1.22 48 0 15 0
30JUL26 210.00 P 0.00 0.00 0.00 43.64 -1.28 50 0 0 0
30JUL26 215.00 P 0.00 0.00 0.00 48.22 -1.86 47 0 33 0
30JUL26 220.00 P 0.00 0.00 0.00 53.03 -1.78 44 0 0 0
30JUL26 225.00 P 0.00 0.00 0.00 58.00 -1.80 0 0 0 0
30JUL26 230.00 P 0.00 0.00 0.00 63.00 -1.80 0 0 0 0
30JUL26 235.00 P 0.00 0.00 0.00 68.00 -1.80 0 0 0 0
30JUL26 240.00 P 0.00 0.00 0.00 73.00 -1.80 0 0 0 0
28AUG26 132.50 P 0.00 0.00 0.00 1.37 -0.10 44 0 0 0
28AUG26 135.00 P 0.00 0.00 0.00 1.72 -0.12 44 0 0 0
28AUG26 137.50 P 0.00 0.00 0.00 2.09 -0.14 44 0 0 0
28AUG26 140.00 P 0.00 0.00 0.00 2.55 -0.18 44 0 15 0
28AUG26 142.50 P 0.00 0.00 0.00 3.06 -0.18 44 0 15 0
28AUG26 145.00 P 0.00 0.00 0.00 3.64 -0.26 44 0 60 0
28AUG26 147.50 P 5.24 5.24 5.24 4.30 -0.32 44 15 34 +15
28AUG26 150.00 P 6.05 6.05 6.05 4.98 -0.41 44 15 18 +15
28AUG26 152.50 P 0.00 0.00 0.00 5.73 -0.42 44 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 6.56 -0.50 44 0 13 0
28AUG26 157.50 P 0.00 0.00 0.00 7.49 -0.58 43 0 45 0
28AUG26 160.00 P 0.00 0.00 0.00 8.53 -0.64 44 0 39 0
28AUG26 162.50 P 0.00 0.00 0.00 9.60 -0.76 43 0 73 0
28AUG26 165.00 P 0.00 0.00 0.00 10.81 -0.83 43 0 0 0
28AUG26 167.50 P 0.00 0.00 0.00 12.12 -0.99 43 0 15 0
28AUG26 170.00 P 13.09 13.09 13.09 13.56 -1.03 44 15 25 +15
28AUG26 172.50 P 0.00 0.00 0.00 15.19 -0.81 44 0 15 0
28AUG26 175.00 P 0.00 0.00 0.00 16.73 -0.87 44 0 0 0
28AUG26 177.50 P 0.00 0.00 0.00 18.34 -0.88 44 0 0 0
28AUG26 180.00 P 0.00 0.00 0.00 19.96 -1.02 44 0 8 0
28AUG26 182.50 P 0.00 0.00 0.00 21.74 -1.03 44 0 2 0
28AUG26 185.00 P 0.00 0.00 0.00 23.54 -1.05 44 0 30 0
28AUG26 187.50 P 0.00 0.00 0.00 25.37 -1.17 44 0 15 0
28AUG26 190.00 P 0.00 0.00 0.00 27.32 -1.17 44 0 5 0
28AUG26 192.50 P 0.00 0.00 0.00 29.55 -1.31 45 0 0 0
28AUG26 195.00 P 0.00 0.00 0.00 31.59 -0.80 46 0 15 0
28AUG26 197.50 P 0.00 0.00 0.00 33.57 -1.25 45 0 15 0
28AUG26 200.00 P 0.00 0.00 0.00 35.96 -1.29 47 0 21 0
28AUG26 205.00 P 0.00 0.00 0.00 40.35 -0.98 47 0 0 0
28AUG26 210.00 P 0.00 0.00 0.00 44.91 -1.14 48 0 0 0
28AUG26 215.00 P 0.00 0.00 0.00 49.47 -1.08 49 0 2 0
28AUG26 220.00 P 0.00 0.00 0.00 54.16 -0.83 49 0 0 0
28AUG26 225.00 P 0.00 0.00 0.00 58.59 -1.44 47 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 2.43 -0.22 43 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 2.90 -0.26 43 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 3.41 -0.26 43 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 3.95 -0.36 43 0 3 0
29SEP26 142.50 P 0.00 0.00 0.00 4.62 -0.35 43 0 2 0
29SEP26 145.00 P 0.00 0.00 0.00 5.28 -0.40 43 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 6.06 -0.39 43 0 40 0
29SEP26 150.00 P 0.00 0.00 0.00 6.76 -0.48 43 0 15 0
29SEP26 152.50 P 0.00 0.00 0.00 7.64 -0.52 43 0 23 0
29SEP26 155.00 P 0.00 0.00 0.00 8.57 -0.57 43 0 90 0
29SEP26 157.50 P 0.00 0.00 0.00 9.57 -0.63 43 0 30 0
29SEP26 160.00 P 0.00 0.00 0.00 10.65 -0.70 43 0 51 0
29SEP26 162.50 P 0.00 0.00 0.00 11.78 -0.72 42 0 2,868 0
29SEP26 165.00 P 0.00 0.00 0.00 13.01 -0.90 42 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 14.34 -0.95 42 0 5 0
29SEP26 170.00 P 0.00 0.00 0.00 15.74 -0.99 42 0 1,300 0
29SEP26 172.50 P 0.00 0.00 0.00 17.43 -0.87 43 0 15 0
29SEP26 175.00 P 0.00 0.00 0.00 18.90 -0.40 43 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 20.51 -0.37 43 0 400 0
29SEP26 180.00 P 0.00 0.00 0.00 22.14 -0.33 43 0 447 0
29SEP26 182.50 P 0.00 0.00 0.00 23.76 -0.47 43 0 49 0
29SEP26 185.00 P 0.00 0.00 0.00 25.61 -0.41 43 0 15 0
29SEP26 187.50 P 0.00 0.00 0.00 27.45 -0.42 44 0 38 0
29SEP26 190.00 P 0.00 0.00 0.00 29.28 -0.46 44 0 394 0
29SEP26 192.50 P 0.00 0.00 0.00 31.16 -0.47 44 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 33.13 -0.49 44 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 35.23 -0.40 44 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 37.43 -0.28 45 0 19 0
29SEP26 205.00 P 0.00 0.00 0.00 41.66 -0.52 45 0 19 0
29SEP26 210.00 P 0.00 0.00 0.00 46.00 -0.54 46 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 50.24 -1.37 45 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 54.60 -1.44 45 0 0 0
29SEP26 225.00 P 0.00 0.00 0.00 59.36 -1.40 46 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 63.60 -1.70 42 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 68.43 -1.61 43 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 73.26 -1.73 43 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 78.14 -1.75 43 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 83.05 -1.78 43 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 88.01 -1.79 43 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 93.00 -1.80 0 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 98.00 -1.80 0 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 5.20 -0.65 41 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 5.88 -0.46 41 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 6.56 -0.47 41 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 7.30 -0.57 41 0 2 0
30DEC26 142.50 P 0.00 0.00 0.00 8.15 -0.55 41 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 9.01 -0.53 41 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 9.88 -0.61 41 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 10.98 -0.53 42 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 11.89 -0.65 41 0 1 0
30DEC26 155.00 P 0.00 0.00 0.00 12.91 -0.66 41 0 2 0
30DEC26 157.50 P 0.00 0.00 0.00 14.01 -0.75 41 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 15.16 -0.81 41 0 15 0
30DEC26 162.50 P 0.00 0.00 0.00 16.37 -0.82 41 0 100 0
30DEC26 165.00 P 0.00 0.00 0.00 17.64 -0.80 41 0 15 0
30DEC26 167.50 P 0.00 0.00 0.00 18.99 -0.82 41 0 15 0
30DEC26 170.00 P 0.00 0.00 0.00 20.37 -0.86 41 0 25 0
30DEC26 172.50 P 0.00 0.00 0.00 21.80 -0.82 41 0 15 0
30DEC26 175.00 P 0.00 0.00 0.00 23.45 -0.59 41 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 24.94 -0.65 41 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 26.56 -0.62 41 0 34 0
30DEC26 182.50 P 0.00 0.00 0.00 28.02 -0.76 41 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 30.01 -0.37 42 0 15 0
30DEC26 187.50 P 0.00 0.00 0.00 31.79 -0.24 42 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 33.56 -0.37 42 0 2 0
30DEC26 192.50 P 0.00 0.00 0.00 35.35 -0.25 42 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 37.11 -0.36 42 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 38.97 -0.28 42 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 40.84 -0.47 42 0 0 0
30DEC26 205.00 P 0.00 0.00 0.00 44.80 -0.50 42 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 48.93 -1.26 43 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 52.61 -1.75 41 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 56.85 -1.76 41 0 15 0
30DEC26 225.00 P 0.00 0.00 0.00 61.13 -1.77 41 0 15 0
30DEC26 230.00 P 0.00 0.00 0.00 65.57 -1.79 41 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 70.05 -1.80 41 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 74.58 -1.82 41 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 79.24 -1.81 41 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 83.92 -1.82 41 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 88.64 -1.82 41 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 93.45 -1.82 41 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 98.28 -1.82 41 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 7.83 0.00 41 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 8.51 -0.21 41 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 9.30 -0.22 41 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 10.09 -0.31 41 0 1 0
30MAR27 142.50 P 0.00 0.00 0.00 10.94 -0.34 41 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 11.86 -0.32 41 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 12.89 -0.15 41 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 13.93 -0.92 41 0 15 0
30MAR27 152.50 P 0.00 0.00 0.00 15.12 -0.83 41 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 16.22 -0.94 41 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 17.37 -1.00 41 0 15 0
30MAR27 160.00 P 0.00 0.00 0.00 18.53 -1.10 41 0 45 0
30MAR27 162.50 P 0.00 0.00 0.00 19.77 -1.17 41 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 21.06 -0.77 41 0 100 0
30MAR27 167.50 P 0.00 0.00 0.00 22.39 -0.82 41 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 23.77 -0.12 41 0 0 0
30MAR27 172.50 P 0.00 0.00 0.00 25.05 -0.26 40 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 26.47 -0.26 40 0 45 0
30MAR27 177.50 P 0.00 0.00 0.00 27.90 -0.28 40 0 0 0
30MAR27 180.00 P 0.00 0.00 0.00 29.37 -1.19 40 0 0 0
30MAR27 182.50 P 0.00 0.00 0.00 31.53 -0.33 41 0 24 0
30MAR27 185.00 P 0.00 0.00 0.00 33.07 -0.79 41 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 34.78 -0.37 41 0 15 0
30MAR27 190.00 P 0.00 0.00 0.00 36.32 -1.15 41 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 38.58 -0.65 42 0 15 0
30MAR27 195.00 P 0.00 0.00 0.00 40.36 -0.59 42 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 42.20 -0.59 42 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 44.03 -0.60 42 0 0 0
30MAR27 205.00 P 0.00 0.00 0.00 47.72 -0.62 42 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 51.54 -0.78 42 0 0 0
30MAR27 215.00 P 0.00 0.00 0.00 55.53 -0.79 42 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 59.54 -0.82 42 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 63.63 -0.98 42 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 67.90 -0.98 42 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 72.18 -1.02 42 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 76.50 -1.14 42 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 10.37 -0.31 42 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 11.26 -0.31 42 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 12.15 -0.31 42 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 13.05 -0.36 42 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 14.08 -0.41 42 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 15.16 -0.41 42 0 2 0
29JUN27 147.50 P 0.00 0.00 0.00 16.24 +0.09 42 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 16.81 -0.40 41 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 17.87 -0.70 41 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 19.12 -0.63 41 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 20.30 -0.61 41 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 21.54 -0.64 41 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 22.81 -0.68 41 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 24.12 -0.71 41 0 3 0
29JUN27 167.50 P 0.00 0.00 0.00 25.48 -0.73 41 0 15 0
29JUN27 170.00 P 0.00 0.00 0.00 26.87 -0.77 41 0 6 0
29JUN27 172.50 P 0.00 0.00 0.00 28.28 -0.82 41 0 6 0
29JUN27 175.00 P 0.00 0.00 0.00 29.77 -0.84 41 0 6 0
29JUN27 177.50 P 0.00 0.00 0.00 31.25 -0.90 41 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 32.80 -0.92 41 0 0 0
29JUN27 182.50 P 0.00 0.00 0.00 34.37 -1.55 41 0 0 0
29JUN27 185.00 P 0.00 0.00 0.00 36.77 -0.82 42 0 0 0
29JUN27 187.50 P 0.00 0.00 0.00 38.44 -0.82 42 0 0 0
29JUN27 190.00 P 0.00 0.00 0.00 40.12 -0.82 42 0 0 0
29JUN27 192.50 P 0.00 0.00 0.00 41.80 -0.83 42 0 0 0
29JUN27 195.00 P 0.00 0.00 0.00 43.48 -0.84 42 0 0 0
29JUN27 197.50 P 0.00 0.00 0.00 45.18 -0.95 42 0 0 0
29JUN27 200.00 P 0.00 0.00 0.00 47.01 -0.97 42 0 0 0
TOTAL PUT 238 14,762 +122
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$ 6.47
29JUN26 4.70 C 0.00 0.00 0.00 1.78 +0.10 156 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 1.68 +0.10 147 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 1.58 +0.10 138 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 1.48 +0.10 129 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 1.23 +0.10 108 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 0.98 +0.10 87 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 0.73 +0.10 67 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 0.48 +0.10 46 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 0.23 +0.07 25 0 0 0
29JUN26 6.50 C 0.03 0.05 0.03 0.05 +0.02 23 163 229 +163
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 31 0 96 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 49 0 499 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 66 0 1,343 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 81 0 302 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 95 0 255 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 108 0 531 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 121 0 1,086 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 133 0 1,007 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 144 0 64 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 155 0 171 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 166 0 40 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 176 0 20 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 186 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 195 0 4 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 213 0 26 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 230 0 6 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 246 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 261 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 1.79 +0.11 51 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 1.69 +0.11 48 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 1.59 +0.11 45 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 1.49 +0.10 42 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 1.25 +0.11 41 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 1.01 +0.11 37 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 0.78 +0.10 35 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 0.57 +0.09 33 0 7 0
30JUL26 6.25 C 0.00 0.00 0.00 0.38 +0.04 31 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.26 +0.05 33 0 28 0
30JUL26 6.75 C 0.17 0.17 0.17 0.16 +0.04 33 10 78 +4
30JUL26 7.00 C 0.10 0.11 0.09 0.09 +0.02 32 120 458 +120
30JUL26 7.25 C 0.00 0.00 0.00 0.05 +0.01 33 0 291 0
30JUL26 7.50 C 0.00 0.00 0.00 0.03 +0.01 34 0 81 0
30JUL26 7.75 C 0.00 0.00 0.00 0.02 +0.01 36 0 82 0
30JUL26 8.00 C 0.00 0.00 0.00 0.01 0.00 36 0 29 0
30JUL26 8.25 C 0.00 0.00 0.00 0.01 0.00 40 0 148 0
30JUL26 8.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 0.01 0.00 48 0 178 0
30JUL26 9.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 1.81 +0.11 44 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 1.69 +0.09 0 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 1.62 +0.12 43 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 1.52 +0.11 40 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 1.28 +0.11 36 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 1.05 +0.11 34 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 0.83 +0.09 32 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 0.64 +0.07 31 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 0.47 +0.07 31 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 0.33 +0.03 30 0 5 0
28AUG26 6.75 C 0.00 0.00 0.00 0.22 +0.02 29 0 14 0
28AUG26 7.00 C 0.17 0.17 0.17 0.15 +0.03 30 35 139 0
28AUG26 7.25 C 0.12 0.12 0.12 0.09 0.00 29 30 716 -30
28AUG26 7.50 C 0.00 0.00 0.00 0.06 +0.01 30 0 66 0
28AUG26 7.75 C 0.00 0.00 0.00 0.04 +0.01 31 0 56 0
28AUG26 8.00 C 0.00 0.00 0.00 0.02 0.00 30 0 51 0
28AUG26 8.25 C 0.00 0.00 0.00 0.01 0.00 29 0 5 0
28AUG26 8.50 C 0.00 0.00 0.00 0.01 0.00 32 0 77 0
28AUG26 8.75 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.82 +0.11 35 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.72 +0.11 33 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.63 +0.11 34 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.54 +0.12 35 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.30 +0.11 31 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.08 +0.10 31 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.87 +0.09 29 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.68 +0.07 28 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.52 +0.07 28 0 1 0
29SEP26 6.50 C 0.00 0.00 0.00 0.39 +0.04 28 0 30 0
29SEP26 6.75 C 0.00 0.00 0.00 0.28 +0.03 28 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.19 +0.01 27 0 30 0
29SEP26 7.25 C 0.00 0.00 0.00 0.13 +0.01 27 0 400 0
29SEP26 7.50 C 0.00 0.00 0.00 0.09 +0.01 28 0 54 0
29SEP26 7.75 C 0.00 0.00 0.00 0.06 +0.01 28 0 67 0
29SEP26 8.00 C 0.00 0.00 0.00 0.04 0.00 28 0 79 0
29SEP26 8.25 C 0.00 0.00 0.00 0.03 +0.01 29 0 30 0
29SEP26 8.50 C 0.00 0.00 0.00 0.02 +0.01 30 0 10 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 29 0 28 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 31 0 62 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 33 0 16 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 35 0 76 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 37 0 30 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 39 0 30 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 43 0 4 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 46 0 1 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.89 +0.11 33 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.80 +0.11 33 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.70 +0.10 31 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.62 +0.11 32 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.40 +0.10 30 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.20 +0.10 30 0 20 0
30DEC26 5.75 C 0.00 0.00 0.00 1.01 +0.09 29 0 5 0
30DEC26 6.00 C 0.00 0.00 0.00 0.84 +0.08 29 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.69 +0.08 28 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.55 +0.07 28 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.44 +0.05 28 0 100 0
30DEC26 7.00 C 0.00 0.00 0.00 0.35 +0.04 28 0 100 0
30DEC26 7.25 C 0.00 0.00 0.00 0.28 +0.04 28 0 30 0
30DEC26 7.50 C 0.00 0.00 0.00 0.21 +0.03 27 0 100 0
30DEC26 7.75 C 0.00 0.00 0.00 0.16 +0.02 27 0 629 0
30DEC26 8.00 C 0.00 0.00 0.00 0.12 +0.02 27 0 325 0
30DEC26 8.25 C 0.00 0.00 0.00 0.09 +0.01 27 0 30 0
30DEC26 8.50 C 0.00 0.00 0.00 0.07 +0.01 28 0 22 0
30DEC26 8.75 C 0.00 0.00 0.00 0.05 +0.01 27 0 4 0
30DEC26 9.00 C 0.00 0.00 0.00 0.04 +0.01 28 0 53 0
30DEC26 9.25 C 0.00 0.00 0.00 0.03 +0.01 28 0 19 0
30DEC26 9.50 C 0.00 0.00 0.00 0.02 +0.01 27 0 35 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 26 0 30 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.01 0.00 30 0 1 0
30DEC26 11.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.97 +0.13 33 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.88 +0.11 33 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.79 +0.12 32 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.70 +0.10 31 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.50 +0.10 30 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.31 +0.11 30 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.13 +0.10 29 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.97 +0.09 29 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.82 +0.08 28 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.69 +0.07 28 0 20 0
30MAR27 6.75 C 0.00 0.00 0.00 0.58 +0.07 28 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.48 +0.06 28 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.40 +0.06 28 0 20 0
30MAR27 7.50 C 0.00 0.00 0.00 0.33 +0.04 28 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.27 +0.03 28 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.22 +0.03 28 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.18 +0.03 28 0 6 0
30MAR27 8.50 C 0.00 0.00 0.00 0.14 +0.02 27 0 12 0
30MAR27 8.75 C 0.00 0.00 0.00 0.12 +0.02 28 0 5 0
30MAR27 9.00 C 0.00 0.00 0.00 0.09 +0.01 27 0 22 0
30MAR27 9.25 C 0.00 0.00 0.00 0.08 +0.02 28 0 5 0
30MAR27 9.50 C 0.00 0.00 0.00 0.06 +0.01 28 0 48 0
30MAR27 9.75 C 0.00 0.00 0.00 0.05 +0.01 28 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.03 0.00 27 0 12 0
30MAR27 10.50 C 0.00 0.00 0.00 0.02 0.00 27 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 1.99 +0.09 34 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 1.90 +0.08 33 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 1.81 +0.09 32 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 1.73 +0.09 32 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 1.52 +0.08 30 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 1.33 +0.07 30 0 10 0
29JUN27 5.75 C 0.00 0.00 0.00 1.15 +0.09 29 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 0.99 +0.06 28 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 0.85 +0.06 28 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.72 +0.05 28 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 0.61 +0.05 28 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.51 +0.04 28 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.43 +0.04 28 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.35 +0.03 27 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 0.29 +0.02 27 0 0 0
29JUN27 8.00 C 0.28 0.28 0.28 0.24 +0.02 28 2 7 +2
29JUN27 8.25 C 0.00 0.00 0.00 0.20 +0.02 28 0 15 0
29JUN27 8.50 C 0.00 0.00 0.00 0.16 +0.01 27 0 6 0
29JUN27 8.75 C 0.00 0.00 0.00 0.13 +0.01 27 0 2 0
29JUN27 9.00 C 0.00 0.00 0.00 0.11 +0.01 28 0 3 0
29JUN27 9.25 C 0.00 0.00 0.00 0.09 +0.01 28 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.07 0.00 27 0 0 0
TOTAL CALL 360 10,832 +259
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 160 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 90 0 240 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 70 0 57 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 49 0 273 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 -0.01 27 0 245 0
29JUN26 6.50 P 0.00 0.00 0.00 0.07 -0.07 20 0 187 0
29JUN26 6.75 P 0.00 0.00 0.00 0.28 -0.10 0 0 409 0
29JUN26 7.00 P 0.00 0.00 0.00 0.53 -0.11 0 0 394 0
29JUN26 7.25 P 0.76 0.76 0.76 0.78 -0.12 0 3 227 0
29JUN26 7.50 P 0.00 0.00 0.00 1.03 -0.11 0 0 367 0
29JUN26 7.75 P 0.00 0.00 0.00 1.28 -0.11 0 0 282 0
29JUN26 8.00 P 0.00 0.00 0.00 1.53 -0.11 0 0 68 0
29JUN26 8.25 P 0.00 0.00 0.00 1.78 -0.11 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 2.03 -0.11 0 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 2.28 -0.11 0 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 2.53 -0.11 0 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.78 -0.11 0 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 3.03 -0.11 0 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 3.28 -0.11 0 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 3.53 -0.11 0 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 4.03 -0.11 0 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 4.53 -0.11 0 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 5.03 -0.11 0 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 5.53 -0.11 0 0 0 0
30JUL26 4.70 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30JUL26 4.80 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 0.01 -0.01 31 0 69 0
30JUL26 5.75 P 0.00 0.00 0.00 0.03 -0.01 31 0 60 0
30JUL26 6.00 P 0.00 0.00 0.00 0.07 -0.02 30 0 121 0
30JUL26 6.25 P 0.16 0.16 0.16 0.15 -0.03 31 30 163 -30
30JUL26 6.50 P 0.00 0.00 0.00 0.26 -0.05 31 5 605 +5
30JUL26 6.75 P 0.00 0.00 0.00 0.43 -0.05 34 5 545 +5
30JUL26 7.00 P 0.00 0.00 0.00 0.60 -0.09 32 0 1,551 0
30JUL26 7.25 P 0.00 0.00 0.00 0.81 -0.10 31 0 250 0
30JUL26 7.50 P 0.00 0.00 0.00 1.04 -0.10 31 0 195 0
30JUL26 7.75 P 0.00 0.00 0.00 1.28 -0.11 0 0 26 0
30JUL26 8.00 P 0.00 0.00 0.00 1.53 -0.11 0 0 1 0
30JUL26 8.25 P 0.00 0.00 0.00 1.78 -0.11 0 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 2.03 -0.11 0 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 2.28 -0.11 0 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 2.53 -0.11 0 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 2.78 -0.11 0 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 3.03 -0.11 0 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 3.28 -0.11 0 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 3.53 -0.11 0 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 4.03 -0.11 0 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 4.53 -0.11 0 0 0 0
28AUG26 4.70 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 0.01 -0.01 28 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 0.03 -0.02 29 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 0.07 -0.02 30 0 30 0
28AUG26 6.00 P 0.00 0.00 0.00 0.12 -0.04 29 0 30 0
28AUG26 6.25 P 0.00 0.00 0.00 0.21 -0.04 30 0 29 0
28AUG26 6.50 P 0.00 0.00 0.00 0.31 -0.06 28 0 300 0
28AUG26 6.75 P 0.00 0.00 0.00 0.48 -0.05 30 0 12 0
28AUG26 7.00 P 0.00 0.00 0.00 0.64 -0.10 29 0 1,240 0
28AUG26 7.25 P 0.00 0.00 0.00 0.85 -0.09 30 0 40 0
28AUG26 7.50 P 0.00 0.00 0.00 1.07 -0.10 31 0 12 0
28AUG26 7.75 P 0.00 0.00 0.00 1.29 -0.11 29 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 1.53 -0.11 0 0 69 0
28AUG26 8.25 P 0.00 0.00 0.00 1.78 -0.11 0 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 2.03 -0.11 0 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 2.28 -0.11 0 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 2.53 -0.11 0 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 2.78 -0.11 0 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 3.03 -0.11 0 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 3.28 -0.11 0 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 3.53 -0.11 0 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 4.03 -0.11 0 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 4.53 -0.11 0 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.03 -0.01 29 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.05 -0.02 27 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.10 -0.02 28 0 28 0
29SEP26 6.00 P 0.00 0.00 0.00 0.16 -0.04 28 0 27 0
29SEP26 6.25 P 0.00 0.00 0.00 0.25 -0.04 28 0 139 0
29SEP26 6.50 P 0.00 0.00 0.00 0.35 -0.06 26 0 361 0
29SEP26 6.75 P 0.00 0.00 0.00 0.52 -0.05 28 0 125 0
29SEP26 7.00 P 0.00 0.00 0.00 0.70 -0.07 29 0 1,100 0
29SEP26 7.25 P 0.00 0.00 0.00 0.88 -0.09 29 0 522 0
29SEP26 7.50 P 0.00 0.00 0.00 1.09 -0.09 29 0 58 0
29SEP26 7.75 P 0.00 0.00 0.00 1.30 -0.11 27 0 261 0
29SEP26 8.00 P 0.00 0.00 0.00 1.53 -0.11 0 0 294 0
29SEP26 8.25 P 0.00 0.00 0.00 1.78 -0.11 0 0 600 0
29SEP26 8.50 P 0.00 0.00 0.00 2.03 -0.11 0 0 1 0
29SEP26 8.75 P 0.00 0.00 0.00 2.28 -0.11 0 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.53 -0.11 0 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.78 -0.11 0 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 3.03 -0.11 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 3.28 -0.11 0 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 3.53 -0.11 0 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 4.03 -0.11 0 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 4.53 -0.11 0 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 5.03 -0.11 0 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 5.53 -0.11 0 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.02 0.00 27 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.03 0.00 28 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.04 0.00 28 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.05 0.00 28 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.08 -0.01 28 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.13 -0.01 28 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.19 -0.01 28 0 15 0
30DEC26 6.00 P 0.00 0.00 0.00 0.26 -0.03 27 0 12 0
30DEC26 6.25 P 0.00 0.00 0.00 0.38 -0.02 28 0 24 0
30DEC26 6.50 P 0.00 0.00 0.00 0.48 -0.05 27 0 58 0
30DEC26 6.75 P 0.00 0.00 0.00 0.62 -0.06 27 0 147 0
30DEC26 7.00 P 0.00 0.00 0.00 0.78 -0.07 27 0 124 0
30DEC26 7.25 P 0.00 0.00 0.00 0.96 -0.07 27 0 8 0
30DEC26 7.50 P 0.00 0.00 0.00 1.15 -0.08 27 0 42 0
30DEC26 7.75 P 0.00 0.00 0.00 1.36 -0.08 27 0 511 0
30DEC26 8.00 P 0.00 0.00 0.00 1.57 -0.09 26 0 464 0
30DEC26 8.25 P 0.00 0.00 0.00 1.79 -0.11 25 0 130 0
30DEC26 8.50 P 0.00 0.00 0.00 2.03 -0.11 0 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.28 -0.11 0 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.53 -0.11 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.78 -0.11 0 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 3.03 -0.11 0 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 3.28 -0.11 0 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 3.53 -0.11 0 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 4.03 -0.11 0 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 4.53 -0.11 0 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.05 -0.01 28 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.06 -0.01 27 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.08 0.00 28 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.09 -0.01 28 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.14 0.00 28 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.19 -0.02 27 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.25 -0.04 27 0 15 0
30MAR27 6.00 P 0.00 0.00 0.00 0.35 -0.04 27 0 43 0
30MAR27 6.25 P 0.00 0.00 0.00 0.47 -0.02 28 0 7 0
30MAR27 6.50 P 0.00 0.00 0.00 0.56 -0.05 26 0 32 0
30MAR27 6.75 P 0.00 0.00 0.00 0.70 -0.05 26 0 5 0
30MAR27 7.00 P 0.00 0.00 0.00 0.85 -0.07 26 0 125 0
30MAR27 7.25 P 0.00 0.00 0.00 1.02 -0.07 26 0 57 0
30MAR27 7.50 P 0.00 0.00 0.00 1.20 -0.10 26 0 170 0
30MAR27 7.75 P 0.00 0.00 0.00 1.40 -0.08 26 0 100 0
30MAR27 8.00 P 0.00 0.00 0.00 1.60 -0.09 25 0 30 0
30MAR27 8.25 P 0.00 0.00 0.00 1.81 -0.10 25 0 50 0
30MAR27 8.50 P 0.00 0.00 0.00 2.04 -0.11 24 0 100 0
30MAR27 8.75 P 0.00 0.00 0.00 2.30 -0.09 28 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.54 -0.10 28 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.78 -0.11 0 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 3.03 -0.11 0 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 3.28 -0.11 0 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 3.53 -0.11 0 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 4.03 -0.11 0 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 4.53 -0.11 0 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.13 -0.01 28 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.15 -0.01 28 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.17 -0.02 28 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.19 -0.02 27 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.26 -0.03 27 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.34 -0.05 27 0 23 0
29JUN27 5.75 P 0.00 0.00 0.00 0.44 -0.03 27 0 5 0
29JUN27 6.00 P 0.00 0.00 0.00 0.55 -0.03 27 0 27 0
29JUN27 6.25 P 0.00 0.00 0.00 0.68 -0.04 27 0 24 0
29JUN27 6.50 P 0.00 0.00 0.00 0.82 -0.04 26 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 0.97 -0.05 26 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 1.13 -0.06 26 0 1 0
29JUN27 7.25 P 0.00 0.00 0.00 1.31 -0.06 26 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 1.49 -0.06 25 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 1.68 -0.07 24 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 1.88 -0.07 24 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 2.09 -0.07 23 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 2.29 -0.08 21 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 2.51 -0.08 19 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 2.73 -0.08 0 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 2.95 -0.08 0 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 3.17 -0.09 0 0 0 0
TOTAL PUT 43 13,962 -20
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS BYA - BYD (ADJ-A) CLOSING PRICE HK$ 76.05
29JUN26 99.99 C 0.00 0.00 0.00 0.05 +0.01 117 0 179 0
29JUN26 103.32 C 0.00 0.00 0.00 0.02 0.00 115 0 79 0
29JUN26 106.66 C 0.00 0.00 0.00 0.01 0.00 117 0 91 0
29JUN26 109.99 C 0.00 0.00 0.00 0.01 0.00 126 0 96 0
29JUN26 113.32 C 0.00 0.00 0.00 0.01 0.00 135 0 96 0
29JUN26 116.66 C 0.00 0.00 0.00 0.01 0.00 144 0 94 0
29JUN26 119.99 C 0.00 0.00 0.00 0.01 0.00 153 0 309 0
29JUN26 123.32 C 0.00 0.00 0.00 0.01 0.00 161 0 37 0
29JUN26 126.65 C 0.00 0.00 0.00 0.01 0.00 169 0 35 0
29JUN26 129.99 C 0.00 0.00 0.00 0.01 0.00 176 0 16 0
29JUN26 133.32 C 0.00 0.00 0.00 0.01 0.00 183 0 0 0
29JUN26 136.65 C 0.00 0.00 0.00 0.01 0.00 191 0 9 0
29JUN26 139.99 C 0.00 0.00 0.00 0.01 0.00 198 0 18 0
29JUN26 143.32 C 0.00 0.00 0.00 0.01 0.00 204 0 8 0
29JUN26 146.65 C 0.00 0.00 0.00 0.01 0.00 211 0 0 0
29JUN26 149.99 C 0.00 0.00 0.00 0.01 0.00 217 0 243 0
29JUN26 153.32 C 0.00 0.00 0.00 0.01 0.00 223 0 5 0
29JUN26 156.65 C 0.00 0.00 0.00 0.01 0.00 230 0 17 0
29JUN26 159.98 C 0.00 0.00 0.00 0.01 0.00 235 0 64 0
29JUN26 163.32 C 0.00 0.00 0.00 0.01 0.00 241 0 1 0
29JUN26 166.65 C 0.00 0.00 0.00 0.01 0.00 247 0 27 0
TOTAL CALL 0 1,424 0
29JUN26 99.99 P 0.00 0.00 0.00 24.17 +0.11 153 0 20 0
29JUN26 103.32 P 0.00 0.00 0.00 27.38 +0.01 149 0 0 0
29JUN26 106.66 P 0.00 0.00 0.00 30.84 +0.13 181 0 56 0
29JUN26 109.99 P 0.00 0.00 0.00 34.14 +0.10 189 0 0 0
29JUN26 113.32 P 0.00 0.00 0.00 37.47 +0.10 201 0 60 0
29JUN26 116.66 P 0.00 0.00 0.00 40.70 -0.01 191 0 64 0
29JUN26 119.99 P 0.00 0.00 0.00 44.04 0.00 204 0 0 0
29JUN26 123.32 P 0.00 0.00 0.00 47.37 0.00 214 0 0 0
29JUN26 126.65 P 0.00 0.00 0.00 50.70 0.00 224 0 0 0
29JUN26 129.99 P 0.00 0.00 0.00 54.02 -0.02 228 0 0 0
29JUN26 133.32 P 0.00 0.00 0.00 57.37 0.00 244 0 3 0
29JUN26 136.65 P 0.00 0.00 0.00 60.70 0.00 253 0 67 0
29JUN26 139.99 P 0.00 0.00 0.00 64.04 0.00 261 0 0 0
29JUN26 143.32 P 0.00 0.00 0.00 67.46 +0.09 291 0 0 0
29JUN26 146.65 P 0.00 0.00 0.00 70.79 +0.09 299 0 0 0
29JUN26 149.99 P 0.00 0.00 0.00 74.13 +0.09 308 0 0 0
29JUN26 153.32 P 0.00 0.00 0.00 77.46 +0.09 316 0 0 0
29JUN26 156.65 P 0.00 0.00 0.00 80.79 +0.09 324 0 0 0
29JUN26 159.98 P 0.00 0.00 0.00 84.12 +0.09 331 0 0 0
29JUN26 163.32 P 0.00 0.00 0.00 87.36 -0.01 311 0 0 0
29JUN26 166.65 P 0.00 0.00 0.00 90.68 -0.02 315 0 0 0
TOTAL PUT 0 270 0
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$ 76.05
26JUN26 52.50 C 0.00 0.00 0.00 23.55 -0.08 0 0 0 0
26JUN26 55.00 C 0.00 0.00 0.00 21.05 -0.08 0 0 0 0
26JUN26 57.50 C 0.00 0.00 0.00 18.55 -0.08 0 0 0 0
26JUN26 60.00 C 0.00 0.00 0.00 16.05 -0.09 0 0 0 0
26JUN26 62.50 C 0.00 0.00 0.00 13.55 -0.09 0 0 0 0
26JUN26 65.00 C 0.00 0.00 0.00 11.06 -0.08 112 0 0 0
26JUN26 67.50 C 0.00 0.00 0.00 8.56 -0.09 87 0 0 0
26JUN26 70.00 C 5.11 5.11 5.11 6.06 -0.09 62 30 14 -16
26JUN26 72.50 C 2.75 4.33 2.75 3.59 -0.12 52 153 277 -56
26JUN26 75.00 C 1.02 2.60 1.02 1.42 -0.30 49 51 173 +6
26JUN26 77.50 C 0.32 0.85 0.27 0.30 -0.25 51 275 465 +114
26JUN26 80.00 C 0.09 0.17 0.05 0.03 -0.08 53 34 1,164 -9
26JUN26 82.50 C 0.03 0.04 0.03 0.01 -0.01 67 11 325 0
26JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 88 0 258 0
26JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 108 0 146 0
26JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 127 0 141 0
26JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 145 0 45 0
26JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 162 0 57 0
26JUN26 97.50 C 0.00 0.00 0.00 0.01 0.00 178 0 0 0
26JUN26 100.00 C 0.00 0.00 0.00 0.01 0.00 194 0 5 0
26JUN26 102.50 C 0.00 0.00 0.00 0.01 0.00 210 0 0 0
26JUN26 105.00 C 0.00 0.00 0.00 0.01 0.00 225 0 0 0
26JUN26 107.50 C 0.00 0.00 0.00 0.01 0.00 239 0 0 0
26JUN26 110.00 C 0.00 0.00 0.00 0.01 0.00 253 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 26.07 +0.10 137 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 23.57 -0.11 120 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 21.07 -0.06 104 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 18.57 -0.15 88 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 16.07 -0.07 73 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 13.57 -0.13 57 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 11.07 -0.07 0 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 8.57 -0.08 0 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 6.09 -0.06 37 0 2 0
29JUN26 72.50 C 2.96 3.40 2.95 3.73 +0.01 37 121 230 +121
29JUN26 75.00 C 1.46 2.66 1.31 1.76 -0.28 36 658 546 +97
29JUN26 77.50 C 0.40 1.24 0.36 0.62 -0.20 37 1,907 2,346 +1,168
29JUN26 80.00 C 0.26 0.40 0.14 0.16 -0.12 38 1,263 4,580 +327
29JUN26 82.50 C 0.13 0.15 0.13 0.03 -0.04 39 4 1,477 +1
29JUN26 85.00 C 0.05 0.06 0.05 0.01 -0.01 44 102 1,374 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 54 0 2,486 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 63 0 2,844 0
29JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 72 0 2,151 0
29JUN26 95.00 C 0.01 0.01 0.01 0.01 0.00 81 40 4,664 0
29JUN26 97.50 C 0.00 0.00 0.00 0.01 0.00 89 0 2,493 0
29JUN26 100.00 C 0.03 0.03 0.03 0.01 0.00 97 2 8,708 -2
29JUN26 102.50 C 0.00 0.00 0.00 0.01 0.00 105 0 2,954 0
29JUN26 105.00 C 0.01 0.01 0.01 0.01 0.00 112 18 4,613 0
29JUN26 107.50 C 0.04 0.04 0.04 0.01 0.00 119 3 2,485 -3
29JUN26 110.00 C 0.01 0.01 0.01 0.01 0.00 126 22 4,008 -2
29JUN26 112.50 C 0.02 0.02 0.02 0.01 0.00 133 49 1,712 0
29JUN26 115.00 C 0.03 0.03 0.03 0.01 0.00 140 6 2,789 -1
29JUN26 117.50 C 0.00 0.00 0.00 0.01 0.00 146 0 2,174 0
29JUN26 120.00 C 0.00 0.00 0.00 0.01 0.00 153 0 3,402 0
29JUN26 122.50 C 0.00 0.00 0.00 0.01 0.00 159 0 1,581 0
29JUN26 125.00 C 0.00 0.00 0.00 0.01 0.00 165 0 1,432 0
29JUN26 127.50 C 0.00 0.00 0.00 0.01 0.00 170 0 948 0
29JUN26 130.00 C 0.00 0.00 0.00 0.01 0.00 176 0 2,190 0
29JUN26 132.50 C 0.00 0.00 0.00 0.01 0.00 182 0 623 0
29JUN26 135.00 C 0.00 0.00 0.00 0.01 0.00 187 0 589 0
29JUN26 137.50 C 0.00 0.00 0.00 0.01 0.00 192 0 358 0
29JUN26 140.00 C 0.00 0.00 0.00 0.01 0.00 198 0 2,113 0
29JUN26 142.50 C 0.00 0.00 0.00 0.01 0.00 203 0 495 0
29JUN26 145.00 C 0.00 0.00 0.00 0.01 0.00 208 0 209 0
29JUN26 147.50 C 0.00 0.00 0.00 0.01 0.00 213 0 281 0
29JUN26 150.00 C 0.00 0.00 0.00 0.01 0.00 217 0 603 0
29JUN26 152.50 C 0.00 0.00 0.00 0.01 0.00 222 0 195 0
29JUN26 155.00 C 0.00 0.00 0.00 0.01 0.00 227 0 344 0
29JUN26 157.50 C 0.00 0.00 0.00 0.01 0.00 231 0 198 0
29JUN26 160.00 C 0.00 0.00 0.00 0.01 0.00 235 0 2,281 0
29JUN26 162.50 C 0.00 0.00 0.00 0.01 0.00 240 0 276 0
29JUN26 165.00 C 0.00 0.00 0.00 0.01 0.00 244 0 209 0
29JUN26 167.50 C 0.00 0.00 0.00 0.01 0.00 248 0 364 0
29JUN26 170.00 C 0.00 0.00 0.00 0.01 0.00 252 0 81 0
29JUN26 172.50 C 0.00 0.00 0.00 0.01 0.00 256 0 44 0
29JUN26 175.00 C 0.00 0.00 0.00 0.01 0.00 260 0 85 0
29JUN26 177.50 C 0.00 0.00 0.00 0.01 0.00 264 0 187 0
29JUN26 180.00 C 0.00 0.00 0.00 0.01 0.00 268 0 50 0
29JUN26 182.50 C 0.00 0.00 0.00 0.01 0.00 272 0 4 0
29JUN26 185.00 C 0.00 0.00 0.00 0.01 0.00 276 0 377 0
03JUL26 52.50 C 0.00 0.00 0.00 23.58 -0.10 0 0 0 0
03JUL26 55.00 C 0.00 0.00 0.00 21.08 -0.05 0 0 0 0
03JUL26 57.50 C 0.00 0.00 0.00 18.59 -0.13 66 0 0 0
03JUL26 60.00 C 0.00 0.00 0.00 16.09 -0.05 55 0 0 0
03JUL26 62.50 C 0.00 0.00 0.00 13.59 -0.11 43 0 0 0
03JUL26 65.00 C 0.00 0.00 0.00 11.10 -0.04 43 0 0 0
03JUL26 67.50 C 0.00 0.00 0.00 8.64 -0.01 42 0 0 0
03JUL26 70.00 C 5.50 5.50 5.50 6.28 +0.03 41 30 51 +30
03JUL26 72.50 C 3.38 5.37 3.38 4.20 -0.12 42 60 90 0
03JUL26 75.00 C 1.80 2.71 1.80 2.45 -0.11 41 131 260 +100
03JUL26 77.50 C 1.15 1.90 0.93 1.27 -0.14 41 155 504 +24
03JUL26 80.00 C 0.45 0.92 0.42 0.58 -0.09 42 163 364 +86
03JUL26 82.50 C 0.21 0.43 0.21 0.22 -0.06 41 34 269 +34
03JUL26 85.00 C 0.17 0.17 0.17 0.08 -0.03 42 2 96 +2
03JUL26 87.50 C 0.00 0.00 0.00 0.03 -0.01 43 0 97 0
03JUL26 90.00 C 0.00 0.00 0.00 0.01 0.00 44 0 24 0
03JUL26 92.50 C 0.00 0.00 0.00 0.01 0.00 51 0 96 0
03JUL26 95.00 C 0.00 0.00 0.00 0.01 0.00 57 0 50 0
03JUL26 97.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
03JUL26 100.00 C 0.00 0.00 0.00 0.01 0.00 68 0 30 0
03JUL26 102.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 26.19 +0.09 46 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 23.58 -0.10 0 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 21.15 +0.02 0 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 18.72 0.00 36 0 0 0
30JUL26 60.00 C 17.00 17.00 17.00 16.31 +0.17 40 8 8 +8
30JUL26 62.50 C 0.00 0.00 0.00 13.92 -0.02 40 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 11.62 +0.10 39 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 9.62 -0.03 42 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 7.63 -0.01 41 0 109 0
30JUL26 72.50 C 5.05 6.79 5.05 5.86 +0.01 40 284 94 +73
30JUL26 75.00 C 4.00 5.13 4.00 4.40 +0.05 40 324 438 +60
30JUL26 77.50 C 2.56 3.76 2.56 3.14 +0.01 39 323 734 +29
30JUL26 80.00 C 1.82 2.74 1.82 2.26 +0.03 39 203 912 -25
30JUL26 82.50 C 1.29 1.95 1.29 1.57 +0.05 40 125 318 +45
30JUL26 85.00 C 0.99 1.40 0.99 1.04 +0.04 39 65 1,209 +64
30JUL26 87.50 C 0.64 0.99 0.64 0.67 +0.03 39 110 1,063 +59
30JUL26 90.00 C 0.70 0.71 0.57 0.42 +0.02 39 951 1,268 -192
30JUL26 92.50 C 0.37 0.54 0.37 0.26 +0.02 39 318 1,167 +74
30JUL26 95.00 C 0.40 0.40 0.32 0.16 +0.02 40 35 806 +27
30JUL26 97.50 C 0.23 0.23 0.23 0.09 0.00 39 10 1,942 0
30JUL26 100.00 C 0.19 0.25 0.19 0.06 +0.01 40 206 1,623 +122
30JUL26 102.50 C 0.00 0.00 0.00 0.03 0.00 39 0 1,595 0
30JUL26 105.00 C 0.00 0.00 0.00 0.02 0.00 40 0 847 0
30JUL26 107.50 C 0.00 0.00 0.00 0.01 0.00 40 0 965 0
30JUL26 110.00 C 0.00 0.00 0.00 0.01 0.00 42 0 974 0
30JUL26 112.50 C 0.00 0.00 0.00 0.01 0.00 44 0 292 0
30JUL26 115.00 C 0.00 0.00 0.00 0.01 0.00 47 0 324 0
30JUL26 117.50 C 0.00 0.00 0.00 0.01 0.00 49 0 622 0
30JUL26 120.00 C 0.07 0.08 0.07 0.01 0.00 51 8 270 +8
30JUL26 122.50 C 0.00 0.00 0.00 0.01 0.00 53 0 91 0
30JUL26 125.00 C 0.00 0.00 0.00 0.01 0.00 55 0 372 0
30JUL26 127.50 C 0.00 0.00 0.00 0.01 0.00 57 0 226 0
30JUL26 130.00 C 0.07 0.07 0.07 0.01 0.00 59 2 844 -2
30JUL26 132.50 C 0.00 0.00 0.00 0.01 0.00 61 0 431 0
30JUL26 135.00 C 0.06 0.06 0.06 0.01 0.00 63 4 235 -4
30JUL26 137.50 C 0.00 0.00 0.00 0.01 0.00 64 0 60 0
30JUL26 140.00 C 0.00 0.00 0.00 0.01 0.00 66 0 133 0
30JUL26 142.50 C 0.00 0.00 0.00 0.01 0.00 68 0 123 0
30JUL26 145.00 C 0.00 0.00 0.00 0.01 0.00 70 0 50 0
30JUL26 147.50 C 0.00 0.00 0.00 0.01 0.00 71 0 30 0
30JUL26 150.00 C 0.00 0.00 0.00 0.01 0.00 73 0 68 0
30JUL26 152.50 C 0.00 0.00 0.00 0.01 0.00 74 0 127 0
30JUL26 155.00 C 0.03 0.03 0.03 0.01 0.00 76 300 465 +300
28AUG26 50.00 C 0.00 0.00 0.00 26.33 +0.13 42 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 23.85 -0.18 39 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 21.52 -0.08 44 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 19.20 +0.02 45 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 16.84 -0.01 42 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 14.62 -0.06 42 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 12.43 +0.11 40 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 10.50 +0.11 40 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 8.74 +0.11 40 0 0 0
28AUG26 72.50 C 6.40 8.13 6.40 7.22 +0.02 40 413 369 +191
28AUG26 75.00 C 5.21 6.62 5.11 5.78 -0.03 40 605 1,202 +519
28AUG26 77.50 C 4.21 5.29 4.15 4.61 -0.03 40 184 1,120 +125
28AUG26 80.00 C 3.33 3.92 3.33 3.66 0.00 40 128 1,687 +8
28AUG26 82.50 C 2.58 2.99 2.58 2.91 +0.08 40 314 1,862 +255
28AUG26 85.00 C 2.17 2.61 2.17 2.23 +0.07 40 68 691 +1
28AUG26 87.50 C 1.54 1.98 1.54 1.69 +0.06 40 128 894 +17
28AUG26 90.00 C 1.20 1.67 1.20 1.26 +0.05 40 171 1,202 -90
28AUG26 92.50 C 1.01 1.33 1.00 0.93 +0.04 40 201 2,000 +74
28AUG26 95.00 C 1.09 1.09 1.08 0.68 +0.03 40 62 2,143 0
28AUG26 97.50 C 0.68 0.80 0.68 0.49 +0.02 40 92 789 +16
28AUG26 100.00 C 0.52 0.73 0.52 0.36 +0.03 40 147 1,834 +65
28AUG26 102.50 C 0.52 0.52 0.52 0.25 +0.01 40 10 2,942 0
28AUG26 105.00 C 0.38 0.46 0.38 0.18 +0.01 40 61 603 +61
28AUG26 107.50 C 0.00 0.00 0.00 0.13 +0.01 40 0 223 0
28AUG26 110.00 C 0.00 0.00 0.00 0.09 +0.01 40 0 595 0
28AUG26 112.50 C 0.00 0.00 0.00 0.06 0.00 40 0 1,933 0
28AUG26 115.00 C 0.27 0.27 0.27 0.04 0.00 40 1 103 0
28AUG26 117.50 C 0.22 0.22 0.22 0.03 0.00 40 100 751 +100
28AUG26 120.00 C 0.18 0.18 0.18 0.02 0.00 40 150 335 +150
28AUG26 122.50 C 0.00 0.00 0.00 0.01 0.00 39 0 109 0
28AUG26 125.00 C 0.00 0.00 0.00 0.01 0.00 40 0 80 0
28AUG26 127.50 C 0.00 0.00 0.00 0.01 0.00 42 0 95 0
28AUG26 130.00 C 0.18 0.18 0.18 0.01 0.00 43 4 149 0
28AUG26 132.50 C 0.00 0.00 0.00 0.01 0.00 45 0 53 0
28AUG26 135.00 C 0.00 0.00 0.00 0.01 0.00 46 0 4 0
28AUG26 137.50 C 0.00 0.00 0.00 0.01 0.00 47 0 90 0
28AUG26 140.00 C 0.00 0.00 0.00 0.01 0.00 49 0 37 0
28AUG26 142.50 C 0.00 0.00 0.00 0.01 0.00 50 0 65 0
28AUG26 145.00 C 0.00 0.00 0.00 0.01 0.00 51 0 66 0
28AUG26 147.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28AUG26 150.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28AUG26 152.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28AUG26 155.00 C 0.00 0.00 0.00 0.01 0.00 56 0 42 0
29SEP26 50.00 C 0.00 0.00 0.00 26.57 -0.22 43 0 1,258 0
29SEP26 52.50 C 0.00 0.00 0.00 24.11 0.00 40 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 21.83 -0.29 42 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 19.49 -0.31 40 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 17.32 -0.25 40 0 87 0
29SEP26 62.50 C 0.00 0.00 0.00 15.34 -0.15 41 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 13.22 +0.10 39 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 11.74 +0.43 42 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 9.75 +0.09 39 0 2 0
29SEP26 72.50 C 7.53 8.13 7.53 8.29 0.00 39 116 954 +90
29SEP26 75.00 C 6.38 7.52 6.38 6.96 +0.02 39 587 664 +514
29SEP26 77.50 C 5.37 6.51 5.29 5.77 -0.01 39 385 895 +164
29SEP26 80.00 C 4.38 5.25 4.38 4.74 -0.08 39 218 769 -36
29SEP26 82.50 C 3.58 4.22 3.58 3.94 -0.01 39 323 674 +277
29SEP26 85.00 C 3.21 3.27 3.13 3.26 +0.06 40 181 2,701 -91
29SEP26 87.50 C 2.65 2.65 2.57 2.63 +0.06 40 85 571 -64
29SEP26 90.00 C 2.01 2.25 2.01 2.11 +0.05 40 168 2,348 -43
29SEP26 92.50 C 1.67 1.87 1.67 1.68 +0.05 40 189 1,203 +120
29SEP26 95.00 C 1.39 1.71 1.39 1.32 +0.03 40 64 8,327 +32
29SEP26 97.50 C 1.19 1.50 1.19 1.04 +0.03 40 129 3,088 +115
29SEP26 100.00 C 1.07 1.27 1.07 0.81 +0.02 39 90 4,403 +48
29SEP26 102.50 C 1.08 1.08 1.01 0.63 +0.02 39 96 1,206 -41
29SEP26 105.00 C 0.94 0.94 0.88 0.49 +0.02 39 139 7,815 0
29SEP26 107.50 C 0.00 0.00 0.00 0.38 +0.02 40 0 3,371 0
29SEP26 110.00 C 0.69 0.69 0.69 0.29 +0.01 39 1 1,021 +1
29SEP26 112.50 C 0.00 0.00 0.00 0.22 +0.01 39 0 2,361 0
29SEP26 115.00 C 0.00 0.00 0.00 0.17 +0.01 39 0 1,865 0
29SEP26 117.50 C 0.00 0.00 0.00 0.13 +0.01 40 0 509 0
29SEP26 120.00 C 0.00 0.00 0.00 0.10 +0.01 40 0 2,129 0
29SEP26 122.50 C 0.00 0.00 0.00 0.08 +0.01 40 0 401 0
29SEP26 125.00 C 0.00 0.00 0.00 0.06 +0.01 40 0 651 0
29SEP26 127.50 C 0.35 0.35 0.35 0.04 0.00 39 30 1,443 +30
29SEP26 130.00 C 0.00 0.00 0.00 0.03 0.00 39 0 838 0
29SEP26 132.50 C 0.00 0.00 0.00 0.02 0.00 39 0 203 0
29SEP26 135.00 C 0.00 0.00 0.00 0.01 0.00 37 0 1,121 0
29SEP26 137.50 C 0.27 0.27 0.27 0.01 0.00 38 24 1,796 +24
29SEP26 140.00 C 0.26 0.26 0.26 0.01 0.00 40 10 111 0
29SEP26 142.50 C 0.26 0.26 0.23 0.01 0.00 41 31 97 -31
29SEP26 145.00 C 0.24 0.24 0.24 0.01 0.00 42 6 865 -6
29SEP26 147.50 C 0.00 0.00 0.00 0.01 0.00 43 0 94 0
29SEP26 150.00 C 0.21 0.21 0.21 0.01 0.00 44 30 212 +5
29SEP26 152.50 C 0.00 0.00 0.00 0.01 0.00 44 0 30 0
29SEP26 155.00 C 0.19 0.19 0.19 0.01 0.00 45 30 30 0
30DEC26 50.00 C 0.00 0.00 0.00 28.02 +0.16 50 0 5 0
30DEC26 52.50 C 0.00 0.00 0.00 25.57 +0.05 46 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 23.40 +0.01 44 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 21.31 +0.05 43 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 19.29 +0.05 42 0 2 0
30DEC26 62.50 C 0.00 0.00 0.00 17.45 +0.13 42 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 15.66 +0.47 41 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 13.99 +0.47 41 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 12.23 -0.03 39 0 5 0
30DEC26 72.50 C 0.00 0.00 0.00 10.92 +0.11 40 0 1 0
30DEC26 75.00 C 9.04 9.04 9.04 9.60 +0.07 39 30 82 +29
30DEC26 77.50 C 9.16 9.16 9.16 8.46 +0.08 39 30 32 +10
30DEC26 80.00 C 6.96 7.96 6.96 7.44 +0.08 39 31 48 +22
30DEC26 82.50 C 6.09 6.09 6.09 6.54 +0.09 39 30 220 +30
30DEC26 85.00 C 5.96 5.96 5.96 5.71 +0.10 39 3 1,049 0
30DEC26 87.50 C 5.16 5.16 5.16 4.98 +0.11 39 23 939 +7
30DEC26 90.00 C 0.00 0.00 0.00 4.31 +0.10 39 0 2,346 0
30DEC26 92.50 C 3.96 3.96 3.96 3.73 +0.09 39 1 2,409 0
30DEC26 95.00 C 3.11 3.70 3.10 3.22 +0.09 39 62 2,903 +11
30DEC26 97.50 C 2.73 3.21 2.73 2.77 +0.08 39 69 722 -15
30DEC26 100.00 C 2.49 2.77 2.49 2.38 +0.08 39 36 3,127 -29
30DEC26 102.50 C 2.42 2.47 2.42 2.04 +0.07 39 29 593 0
30DEC26 105.00 C 2.20 2.20 2.20 1.75 +0.07 39 14 2,311 +14
30DEC26 107.50 C 0.00 0.00 0.00 1.49 +0.05 39 0 180 0
30DEC26 110.00 C 1.76 1.76 1.76 1.27 +0.05 39 8 3,124 0
30DEC26 112.50 C 0.00 0.00 0.00 1.09 +0.05 39 0 398 0
30DEC26 115.00 C 0.00 0.00 0.00 0.92 +0.04 39 0 229 0
30DEC26 117.50 C 1.37 1.37 1.37 0.79 +0.04 39 30 406 -30
30DEC26 120.00 C 0.00 0.00 0.00 0.67 +0.04 39 0 951 0
30DEC26 122.50 C 0.00 0.00 0.00 0.57 +0.03 39 0 311 0
30DEC26 125.00 C 0.00 0.00 0.00 0.48 +0.03 39 0 674 0
30DEC26 127.50 C 0.95 0.95 0.95 0.41 +0.03 39 30 1,210 0
30DEC26 130.00 C 0.00 0.00 0.00 0.34 +0.02 39 0 5,253 0
30DEC26 132.50 C 0.85 0.85 0.85 0.29 +0.02 39 30 798 0
30DEC26 135.00 C 0.77 0.77 0.77 0.25 +0.02 39 30 413 0
30DEC26 137.50 C 0.00 0.00 0.00 0.21 +0.02 39 0 216 0
30DEC26 140.00 C 0.69 0.69 0.69 0.18 +0.02 39 10 89 -6
30DEC26 142.50 C 0.65 0.65 0.65 0.15 +0.01 39 3 212 0
30DEC26 145.00 C 0.00 0.00 0.00 0.13 +0.01 39 0 387 0
30DEC26 147.50 C 0.00 0.00 0.00 0.11 +0.01 39 0 91 0
30DEC26 150.00 C 0.00 0.00 0.00 0.09 +0.01 39 0 124 0
30DEC26 152.50 C 0.00 0.00 0.00 0.08 +0.01 39 0 210 0
30DEC26 155.00 C 0.48 0.48 0.48 0.07 +0.01 39 20 515 0
30MAR27 50.00 C 0.00 0.00 0.00 28.88 +0.13 46 0 500 0
30MAR27 52.50 C 0.00 0.00 0.00 26.72 +0.13 45 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 24.65 +0.14 43 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 22.68 +0.15 42 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 20.80 +0.15 42 0 13 0
30MAR27 62.50 C 0.00 0.00 0.00 19.03 +0.42 41 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 17.36 +0.44 41 0 1 0
30MAR27 67.50 C 0.00 0.00 0.00 15.80 +0.45 40 0 18 0
30MAR27 70.00 C 0.00 0.00 0.00 14.18 0.00 39 0 41 0
30MAR27 72.50 C 0.00 0.00 0.00 12.96 +0.17 40 0 51 0
30MAR27 75.00 C 0.00 0.00 0.00 11.67 +0.12 39 0 32 0
30MAR27 77.50 C 0.00 0.00 0.00 10.50 +0.08 39 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 9.48 +0.09 39 0 29 0
30MAR27 82.50 C 0.00 0.00 0.00 8.59 +0.15 39 0 93 0
30MAR27 85.00 C 0.00 0.00 0.00 7.72 +0.16 39 0 150 0
30MAR27 87.50 C 0.00 0.00 0.00 6.92 +0.15 39 0 1,341 0
30MAR27 90.00 C 0.00 0.00 0.00 6.20 +0.15 39 0 803 0
30MAR27 92.50 C 0.00 0.00 0.00 5.54 +0.14 39 0 429 0
30MAR27 95.00 C 5.31 5.31 5.18 4.95 +0.13 39 35 170 +35
30MAR27 97.50 C 0.00 0.00 0.00 4.42 +0.13 39 0 344 0
30MAR27 100.00 C 4.26 4.30 4.26 3.94 +0.12 39 21 1,163 +10
30MAR27 102.50 C 3.90 3.90 3.90 3.51 +0.12 39 9 490 0
30MAR27 105.00 C 3.56 3.56 3.56 3.12 +0.10 39 9 508 0
30MAR27 107.50 C 0.00 0.00 0.00 2.70 +0.02 38 0 307 0
30MAR27 110.00 C 2.94 2.94 2.94 2.40 +0.03 38 1 1,135 +1
30MAR27 112.50 C 0.00 0.00 0.00 2.13 +0.03 38 0 359 0
30MAR27 115.00 C 0.00 0.00 0.00 1.89 +0.03 38 0 254 0
30MAR27 117.50 C 0.00 0.00 0.00 1.73 +0.08 39 0 93 0
30MAR27 120.00 C 2.00 2.12 2.00 1.49 +0.03 38 9 185 +7
30MAR27 122.50 C 2.00 2.00 2.00 1.36 +0.07 39 5 108 +5
30MAR27 125.00 C 0.00 0.00 0.00 1.17 +0.03 38 0 39 0
30MAR27 127.50 C 0.00 0.00 0.00 1.07 +0.06 39 0 76 0
30MAR27 130.00 C 0.00 0.00 0.00 0.95 +0.06 39 0 658 0
30MAR27 132.50 C 0.00 0.00 0.00 0.84 +0.05 39 0 44 0
30MAR27 135.00 C 0.00 0.00 0.00 0.74 +0.04 38 0 56 0
30MAR27 137.50 C 0.00 0.00 0.00 0.66 +0.04 39 0 77 0
30MAR27 140.00 C 0.00 0.00 0.00 0.58 +0.03 38 0 47 0
30MAR27 142.50 C 0.00 0.00 0.00 0.52 +0.04 39 0 31 0
30MAR27 145.00 C 0.00 0.00 0.00 0.46 +0.03 39 0 180 0
30MAR27 147.50 C 0.00 0.00 0.00 0.40 +0.02 38 0 30 0
30MAR27 150.00 C 0.00 0.00 0.00 0.36 +0.03 38 0 72 0
30MAR27 152.50 C 0.00 0.00 0.00 0.32 +0.03 38 0 121 0
30MAR27 155.00 C 0.88 0.88 0.88 0.28 +0.02 38 10 296 -10
29JUN27 52.50 C 0.00 0.00 0.00 27.47 +0.88 44 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 25.47 +0.84 42 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 23.62 +0.10 42 0 0 0
29JUN27 60.00 C 23.26 23.26 23.26 21.81 +0.10 41 1 11 +1
29JUN27 62.50 C 0.00 0.00 0.00 20.14 +0.10 41 0 1 0
29JUN27 65.00 C 0.00 0.00 0.00 18.53 +0.09 40 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 17.05 +0.16 40 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 15.63 +0.09 40 0 23 0
29JUN27 72.50 C 0.00 0.00 0.00 14.36 +0.09 39 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 13.10 +0.08 39 0 1,711 0
29JUN27 77.50 C 0.00 0.00 0.00 12.02 +0.08 39 0 70 0
29JUN27 80.00 C 0.00 0.00 0.00 10.96 +0.09 39 0 6 0
29JUN27 82.50 C 0.00 0.00 0.00 10.01 +0.07 39 0 21 0
29JUN27 85.00 C 0.00 0.00 0.00 9.13 +0.08 39 0 122 0
29JUN27 87.50 C 0.00 0.00 0.00 8.28 +0.07 39 0 117 0
29JUN27 90.00 C 7.35 7.90 7.35 7.58 +0.07 39 140 283 +139
29JUN27 92.50 C 6.88 6.88 6.86 6.88 +0.06 39 4 3 -2
29JUN27 95.00 C 0.00 0.00 0.00 6.24 +0.06 39 0 8 0
29JUN27 97.50 C 0.00 0.00 0.00 5.69 +0.06 39 0 1 0
29JUN27 100.00 C 6.05 6.05 5.98 5.16 +0.06 38 3 47 +2
29JUN27 102.50 C 0.00 0.00 0.00 4.66 +0.05 39 0 62 0
29JUN27 105.00 C 0.00 0.00 0.00 4.26 +0.05 38 0 32 0
29JUN27 107.50 C 0.00 0.00 0.00 3.86 +0.05 38 0 1 0
29JUN27 110.00 C 4.05 4.05 4.05 3.47 +0.05 38 5 26 +5
29JUN27 112.50 C 0.00 0.00 0.00 3.17 +0.04 38 0 69 0
29JUN27 115.00 C 0.00 0.00 0.00 2.79 -0.05 38 0 20 0
29JUN27 117.50 C 3.40 3.40 3.40 2.52 -0.04 38 12 34 0
29JUN27 120.00 C 0.00 0.00 0.00 2.27 -0.04 38 0 22 0
TOTAL CALL 15,154 225,791 +5,503
26JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 265 0 0 0
26JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 235 0 0 0
26JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 206 0 0 0
26JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 177 0 0 0
26JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
26JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
26JUN26 67.50 P 0.00 0.00 0.00 0.01 0.00 95 0 40 0
26JUN26 70.00 P 0.00 0.00 0.00 0.01 -0.01 69 0 21 0
26JUN26 72.50 P 0.23 0.23 0.09 0.04 -0.10 54 49 220 +19
26JUN26 75.00 P 0.75 1.10 0.24 0.41 -0.27 52 325 727 -60
26JUN26 77.50 P 2.57 2.93 1.02 1.77 -0.24 53 115 361 +13
26JUN26 80.00 P 4.20 5.01 3.23 4.03 -0.02 65 305 234 +15
26JUN26 82.50 P 0.00 0.00 0.00 6.60 +0.04 108 0 224 0
26JUN26 85.00 P 7.98 7.98 7.98 9.02 -0.03 119 26 292 0
26JUN26 87.50 P 0.00 0.00 0.00 11.51 -0.04 140 0 0 0
26JUN26 90.00 P 0.00 0.00 0.00 14.01 -0.04 163 0 0 0
26JUN26 92.50 P 0.00 0.00 0.00 16.51 -0.04 185 0 0 0
26JUN26 95.00 P 0.00 0.00 0.00 19.01 -0.04 205 0 0 0
26JUN26 97.50 P 0.00 0.00 0.00 21.51 -0.04 225 0 0 0
26JUN26 100.00 P 0.00 0.00 0.00 24.01 -0.04 244 0 0 0
26JUN26 102.50 P 0.00 0.00 0.00 26.51 -0.04 263 0 0 0
26JUN26 105.00 P 0.00 0.00 0.00 29.01 -0.04 282 0 0 0
26JUN26 107.50 P 0.00 0.00 0.00 31.51 -0.04 299 0 0 0
26JUN26 110.00 P 0.00 0.00 0.00 34.00 -0.05 308 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 148 0 309 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 132 0 341 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 117 0 878 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 103 0 520 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 88 0 1,235 0
29JUN26 62.50 P 0.03 0.03 0.03 0.01 0.00 74 1 318 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 61 0 196 0
29JUN26 67.50 P 0.00 0.00 0.00 0.01 0.00 47 0 223 0
29JUN26 70.00 P 0.11 0.11 0.09 0.02 -0.05 38 8 495 0
29JUN26 72.50 P 0.42 0.42 0.19 0.17 -0.13 38 152 910 0
29JUN26 75.00 P 1.21 1.37 0.45 0.76 -0.22 38 405 1,880 +112
29JUN26 77.50 P 3.01 3.01 1.45 2.13 -0.15 40 410 2,482 -96
29JUN26 80.00 P 4.40 5.00 4.00 4.21 +0.04 45 81 8,357 -75
29JUN26 82.50 P 6.07 6.07 5.80 6.60 0.00 55 5 7,558 -5
29JUN26 85.00 P 9.05 10.23 7.95 9.02 -0.03 61 98 3,634 -40
29JUN26 87.50 P 11.74 11.74 11.74 11.74 +0.19 96 1 4,430 -130
29JUN26 90.00 P 15.30 15.30 13.79 14.22 +0.17 108 49 13,230 -47
29JUN26 92.50 P 17.65 18.31 15.73 16.71 +0.16 120 8 7,386 -1,134
29JUN26 95.00 P 18.00 19.72 18.00 19.30 -0.16 141 13 1,257 -1,022
29JUN26 97.50 P 22.45 22.45 21.60 21.70 +0.15 144 33 1,369 -1,509
29JUN26 100.00 P 24.76 24.76 24.20 24.20 +0.15 155 38 2,302 -38
29JUN26 102.50 P 26.70 26.70 26.70 26.70 +0.15 166 1 980 0
29JUN26 105.00 P 0.00 0.00 0.00 29.07 +0.02 157 0 120 0
29JUN26 107.50 P 30.55 30.73 30.55 31.58 +0.03 168 30 1,135 -30
29JUN26 110.00 P 33.69 33.69 33.69 34.11 +0.06 183 1 46 0
29JUN26 112.50 P 0.00 0.00 0.00 36.61 +0.06 192 0 525 0
29JUN26 115.00 P 0.00 0.00 0.00 39.17 +0.12 210 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 41.58 +0.03 203 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 44.09 +0.04 214 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 46.71 +0.16 242 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 49.09 +0.04 229 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 51.71 +0.16 258 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 54.21 +0.16 266 0 125 0
29JUN26 132.50 P 0.00 0.00 0.00 56.59 +0.04 251 0 60 0
29JUN26 135.00 P 0.00 0.00 0.00 59.21 +0.16 281 0 116 0
29JUN26 137.50 P 0.00 0.00 0.00 61.70 +0.15 287 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 64.18 +0.13 291 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 66.56 -0.19 271 0 90 0
29JUN26 145.00 P 0.00 0.00 0.00 69.06 -0.15 277 0 30 0
29JUN26 147.50 P 0.00 0.00 0.00 71.60 +0.05 293 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 74.17 +0.12 314 0 0 0
29JUN26 152.50 P 0.00 0.00 0.00 76.65 +0.10 316 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 79.10 +0.05 311 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 81.61 +0.06 319 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 84.08 +0.03 317 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 86.60 +0.05 329 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 89.17 +0.12 349 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 91.73 +0.18 367 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 94.24 +0.19 374 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 96.72 +0.17 375 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 99.18 +0.13 373 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 101.73 +0.18 388 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 104.15 +0.10 377 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 106.58 -0.06 362 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 109.12 +0.03 379 0 0 0
03JUL26 52.50 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
03JUL26 55.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
03JUL26 57.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
03JUL26 60.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
03JUL26 62.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
03JUL26 65.00 P 0.00 0.00 0.00 0.01 -0.01 43 0 0 0
03JUL26 67.50 P 0.00 0.00 0.00 0.05 -0.02 42 0 0 0
03JUL26 70.00 P 0.24 0.25 0.24 0.19 -0.07 42 4 51 +2
03JUL26 72.50 P 0.89 0.89 0.61 0.58 -0.09 42 37 161 +37
03JUL26 75.00 P 1.52 1.82 1.04 1.37 -0.12 41 228 256 +70
03JUL26 77.50 P 3.49 3.49 2.02 2.68 -0.11 41 154 149 -5
03JUL26 80.00 P 4.89 4.89 4.85 4.55 +0.01 43 33 209 +33
03JUL26 82.50 P 0.00 0.00 0.00 6.63 -0.06 41 0 31 0
03JUL26 85.00 P 0.00 0.00 0.00 9.02 -0.10 44 0 1 0
03JUL26 87.50 P 0.00 0.00 0.00 11.74 +0.18 69 0 0 0
03JUL26 90.00 P 0.00 0.00 0.00 14.22 +0.17 77 0 0 0
03JUL26 92.50 P 0.00 0.00 0.00 16.71 +0.14 86 0 2 0
03JUL26 95.00 P 0.00 0.00 0.00 19.30 -0.16 101 0 0 0
03JUL26 97.50 P 0.00 0.00 0.00 21.70 -0.06 103 0 0 0
03JUL26 100.00 P 0.00 0.00 0.00 24.20 0.00 111 0 0 0
03JUL26 102.50 P 0.00 0.00 0.00 26.70 +0.15 119 0 0 0
30JUL26 50.00 P 0.00 0.00 0.00 0.01 0.00 50 0 94 0
30JUL26 52.50 P 0.10 0.10 0.10 0.01 0.00 45 68 120 0
30JUL26 55.00 P 0.13 0.13 0.13 0.01 0.00 40 6 102 +6
30JUL26 57.50 P 0.00 0.00 0.00 0.03 0.00 39 0 65 0
30JUL26 60.00 P 0.00 0.00 0.00 0.08 0.00 39 0 108 0
30JUL26 62.50 P 0.43 0.43 0.38 0.19 +0.01 39 91 333 +60
30JUL26 65.00 P 0.61 0.69 0.56 0.40 0.00 39 132 445 +53
30JUL26 67.50 P 1.00 1.00 0.87 0.76 +0.01 39 94 468 +61
30JUL26 70.00 P 1.50 1.70 1.21 1.33 +0.02 40 124 931 +11
30JUL26 72.50 P 2.10 2.54 1.85 2.12 +0.09 40 1,087 1,471 +918
30JUL26 75.00 P 3.07 3.56 3.00 3.21 +0.18 40 222 724 +47
30JUL26 77.50 P 4.62 4.99 3.87 4.44 +0.08 39 335 996 -23
30JUL26 80.00 P 6.67 6.69 6.60 6.06 +0.16 40 127 938 +91
30JUL26 82.50 P 7.25 8.36 7.25 7.93 +0.18 41 3 1,118 +2
30JUL26 85.00 P 10.76 10.76 9.26 9.97 +0.15 42 5 2,113 -1
30JUL26 87.50 P 11.39 12.02 11.39 12.15 +0.13 43 11 6,596 +5
30JUL26 90.00 P 14.20 15.09 13.49 14.22 -0.06 39 45 986 +20
30JUL26 92.50 P 17.14 17.14 17.14 16.92 +0.27 49 1 1,085 -1
30JUL26 95.00 P 20.20 20.20 19.68 19.30 -0.16 51 121 1,699 +1
30JUL26 97.50 P 0.00 0.00 0.00 21.70 -0.06 52 0 2,214 0
30JUL26 100.00 P 23.71 24.33 23.71 24.33 +0.13 60 61 1,433 +59
30JUL26 102.50 P 26.00 26.00 26.00 26.70 +0.15 60 5 536 +5
30JUL26 105.00 P 29.25 29.25 29.25 29.21 -0.09 65 7 471 -7
30JUL26 107.50 P 0.00 0.00 0.00 31.59 +0.01 63 0 223 0
30JUL26 110.00 P 0.00 0.00 0.00 34.11 -0.03 67 0 223 0
30JUL26 112.50 P 0.00 0.00 0.00 36.74 +0.14 76 0 0 0
30JUL26 115.00 P 0.00 0.00 0.00 39.17 +0.12 77 0 15 0
30JUL26 117.50 P 0.00 0.00 0.00 41.60 +0.05 76 0 0 0
30JUL26 120.00 P 0.00 0.00 0.00 44.27 +0.09 87 0 0 0
30JUL26 122.50 P 0.00 0.00 0.00 46.71 +0.08 88 0 0 0
30JUL26 125.00 P 0.00 0.00 0.00 49.25 -0.15 92 0 0 0
30JUL26 127.50 P 0.00 0.00 0.00 51.71 -0.05 94 0 0 0
30JUL26 130.00 P 0.00 0.00 0.00 54.21 +0.10 96 0 0 0
30JUL26 132.50 P 0.00 0.00 0.00 56.62 +0.02 94 0 0 0
30JUL26 135.00 P 0.00 0.00 0.00 59.21 +0.16 102 0 0 0
30JUL26 137.50 P 0.00 0.00 0.00 61.73 +0.18 106 0 0 0
30JUL26 140.00 P 0.00 0.00 0.00 64.26 -0.01 109 0 0 0
30JUL26 142.50 P 0.00 0.00 0.00 66.62 -0.13 104 0 0 0
30JUL26 145.00 P 0.00 0.00 0.00 69.24 +0.03 113 0 0 0
30JUL26 147.50 P 0.00 0.00 0.00 71.66 -0.12 111 0 0 0
30JUL26 150.00 P 0.00 0.00 0.00 74.24 +0.19 118 0 0 0
30JUL26 152.50 P 0.00 0.00 0.00 76.73 +0.14 120 0 0 0
30JUL26 155.00 P 0.00 0.00 0.00 79.26 +0.17 124 0 0 0
28AUG26 50.00 P 0.16 0.16 0.16 0.02 0.00 40 250 438 +250
28AUG26 52.50 P 0.24 0.24 0.24 0.05 0.00 40 30 30 +9
28AUG26 55.00 P 0.32 0.35 0.32 0.11 0.00 40 60 65 +9
28AUG26 57.50 P 0.45 0.45 0.40 0.22 +0.01 40 60 66 +43
28AUG26 60.00 P 0.64 0.69 0.55 0.39 +0.01 40 160 187 +153
28AUG26 62.50 P 0.98 0.98 0.79 0.68 +0.01 40 94 189 +94
28AUG26 65.00 P 1.25 1.40 1.09 1.10 +0.02 40 144 353 +84
28AUG26 67.50 P 1.53 1.84 1.53 1.68 +0.03 40 59 5,252 0
28AUG26 70.00 P 2.74 2.78 2.37 2.44 +0.11 40 108 211 +9
28AUG26 72.50 P 3.70 3.70 3.37 3.37 +0.15 40 155 455 +32
28AUG26 75.00 P 4.70 4.88 4.45 4.47 +0.16 40 343 1,444 +146
28AUG26 77.50 P 5.99 6.25 5.21 5.76 +0.13 40 290 1,746 +114
28AUG26 80.00 P 7.78 7.78 6.63 7.25 +0.12 40 89 3,137 +30
28AUG26 82.50 P 9.24 9.24 8.22 9.02 +0.13 40 84 6,993 -3
28AUG26 85.00 P 9.50 9.50 9.50 10.78 -0.02 40 2 2,512 +2
28AUG26 87.50 P 12.00 12.96 12.00 12.75 -0.04 40 32 2,179 -30
28AUG26 90.00 P 14.07 14.32 14.07 15.10 +0.19 43 33 1,653 +33
28AUG26 92.50 P 0.00 0.00 0.00 17.27 -0.24 43 0 1,695 0
28AUG26 95.00 P 19.46 19.46 19.46 19.63 +0.15 45 1 971 +1
28AUG26 97.50 P 0.00 0.00 0.00 22.03 +0.23 47 0 1,109 0
28AUG26 100.00 P 0.00 0.00 0.00 24.39 +0.19 48 0 1,851 0
28AUG26 102.50 P 0.00 0.00 0.00 26.70 +0.12 47 0 507 0
28AUG26 105.00 P 0.00 0.00 0.00 29.27 -0.03 51 0 237 0
28AUG26 107.50 P 0.00 0.00 0.00 31.60 +0.02 50 0 11 0
28AUG26 110.00 P 33.95 33.95 33.95 34.14 -0.01 53 2 112 +2
28AUG26 112.50 P 0.00 0.00 0.00 36.74 +0.14 59 0 15 0
28AUG26 115.00 P 39.25 39.25 39.25 39.17 +0.12 59 1 1 +1
28AUG26 117.50 P 0.00 0.00 0.00 41.60 +0.05 59 0 0 0
28AUG26 120.00 P 0.00 0.00 0.00 44.27 +0.09 67 0 0 0
28AUG26 122.50 P 0.00 0.00 0.00 46.71 +0.08 68 0 0 0
28AUG26 125.00 P 0.00 0.00 0.00 49.25 -0.15 71 0 0 0
28AUG26 127.50 P 0.00 0.00 0.00 51.71 -0.05 72 0 0 0
28AUG26 130.00 P 55.20 55.20 55.20 54.21 +0.10 74 1 1 +1
28AUG26 132.50 P 0.00 0.00 0.00 56.62 +0.02 74 0 0 0
28AUG26 135.00 P 0.00 0.00 0.00 59.21 +0.13 79 0 0 0
28AUG26 137.50 P 0.00 0.00 0.00 61.73 +0.08 81 0 0 0
28AUG26 140.00 P 0.00 0.00 0.00 64.26 -0.01 84 0 0 0
28AUG26 142.50 P 0.00 0.00 0.00 66.62 -0.13 81 0 0 0
28AUG26 145.00 P 0.00 0.00 0.00 69.24 +0.03 87 0 0 0
28AUG26 147.50 P 0.00 0.00 0.00 71.66 -0.12 87 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 74.24 +0.19 91 0 0 0
28AUG26 152.50 P 0.00 0.00 0.00 76.73 +0.14 93 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 79.26 +0.17 95 0 0 0
29SEP26 50.00 P 0.37 0.37 0.37 0.09 +0.01 40 10 1,381 0
29SEP26 52.50 P 0.00 0.00 0.00 0.16 0.00 39 0 78 0
29SEP26 55.00 P 0.00 0.00 0.00 0.29 0.00 39 0 129 0
29SEP26 57.50 P 0.00 0.00 0.00 0.49 0.00 39 0 98 0
29SEP26 60.00 P 1.02 1.02 1.02 0.79 0.00 40 30 238 +30
29SEP26 62.50 P 1.36 1.36 1.36 1.20 0.00 40 30 432 +30
29SEP26 65.00 P 1.90 1.90 1.90 1.75 +0.01 40 10 389 0
29SEP26 67.50 P 2.73 2.73 2.56 2.44 +0.04 40 21 942 +11
29SEP26 70.00 P 3.37 3.37 3.33 3.23 +0.04 39 92 868 +60
29SEP26 72.50 P 4.39 4.60 4.27 4.27 +0.13 40 315 3,937 -21
29SEP26 75.00 P 5.67 5.83 5.11 5.42 +0.12 39 454 2,372 +23
29SEP26 77.50 P 7.06 7.14 6.19 6.72 +0.08 39 392 1,467 +41
29SEP26 80.00 P 8.42 8.46 8.08 8.17 +0.07 39 246 3,810 -182
29SEP26 82.50 P 0.00 0.00 0.00 9.85 +0.13 39 0 1,761 0
29SEP26 85.00 P 11.80 11.80 11.80 11.67 +0.14 40 3 6,077 -1
29SEP26 87.50 P 14.06 14.06 14.06 13.90 +0.30 42 1 2,959 0
29SEP26 90.00 P 15.72 16.07 14.85 15.79 +0.19 42 61 4,508 +1
29SEP26 92.50 P 18.18 18.18 18.18 17.82 +0.10 41 1 1,907 +1
29SEP26 95.00 P 20.37 20.37 20.37 20.36 +0.48 45 1 14,487 +1
29SEP26 97.50 P 22.62 22.62 22.62 22.62 +0.26 46 1 3,029 -1
29SEP26 100.00 P 23.98 24.93 23.81 24.93 +0.55 47 122 6,157 +29
29SEP26 102.50 P 27.27 27.27 27.27 27.27 +0.59 48 1 2,401 +1
29SEP26 105.00 P 0.00 0.00 0.00 29.39 +0.09 46 0 3,277 0
29SEP26 107.50 P 0.00 0.00 0.00 31.90 +0.31 48 0 2,475 0
29SEP26 110.00 P 34.38 34.38 33.73 34.14 -0.01 46 397 587 +159
29SEP26 112.50 P 36.72 36.72 36.72 36.74 +0.14 50 25 240 +25
29SEP26 115.00 P 39.93 39.93 38.31 39.21 -0.67 52 270 540 +260
29SEP26 117.50 P 0.00 0.00 0.00 41.60 +0.05 51 0 17 0
29SEP26 120.00 P 45.00 45.00 45.00 44.27 +0.09 57 1 26 0
29SEP26 122.50 P 0.00 0.00 0.00 46.71 +0.08 58 0 27 0
29SEP26 125.00 P 0.00 0.00 0.00 49.25 -0.15 61 0 20 0
29SEP26 127.50 P 0.00 0.00 0.00 51.71 -0.05 61 0 20 0
29SEP26 130.00 P 0.00 0.00 0.00 54.21 +0.10 63 0 15 0
29SEP26 132.50 P 0.00 0.00 0.00 56.62 +0.02 63 0 31 0
29SEP26 135.00 P 0.00 0.00 0.00 59.21 +0.13 67 0 30 0
29SEP26 137.50 P 0.00 0.00 0.00 61.73 +0.08 69 0 360 0
29SEP26 140.00 P 0.00 0.00 0.00 64.26 -0.01 71 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 66.62 -0.13 69 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 69.24 +0.03 74 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 71.66 -0.12 74 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 74.24 +0.19 77 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 76.73 +0.14 78 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 79.26 +0.17 81 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 0.46 +0.01 39 0 776 0
30DEC26 52.50 P 0.00 0.00 0.00 0.70 +0.01 39 0 368 0
30DEC26 55.00 P 0.00 0.00 0.00 1.02 +0.02 39 0 421 0
30DEC26 57.50 P 0.00 0.00 0.00 1.42 +0.02 39 0 158 0
30DEC26 60.00 P 0.00 0.00 0.00 1.96 +0.03 39 0 191 0
30DEC26 62.50 P 0.00 0.00 0.00 2.60 +0.03 39 0 222 0
30DEC26 65.00 P 3.23 3.23 3.23 3.35 +0.10 39 2 1,214 +2
30DEC26 67.50 P 0.00 0.00 0.00 4.14 +0.10 39 0 469 0
30DEC26 70.00 P 5.30 5.30 5.21 5.06 +0.11 38 92 9,047 +25
30DEC26 72.50 P 0.00 0.00 0.00 6.14 +0.09 38 0 644 0
30DEC26 75.00 P 7.63 7.68 7.13 7.32 +0.08 38 79 1,096 0
30DEC26 77.50 P 0.00 0.00 0.00 8.64 +0.07 38 0 1,160 0
30DEC26 80.00 P 0.00 0.00 0.00 10.12 +0.12 38 0 1,784 0
30DEC26 82.50 P 11.70 11.70 11.70 11.73 +0.12 38 19 725 0
30DEC26 85.00 P 13.71 13.71 12.71 13.48 +0.44 39 42 4,397 +42
30DEC26 87.50 P 16.00 16.00 16.00 15.16 -0.16 38 1 1,466 0
30DEC26 90.00 P 17.78 18.00 16.35 17.30 +0.72 40 124 3,303 -57
30DEC26 92.50 P 19.92 19.92 19.92 19.02 -0.23 38 1 2,820 0
30DEC26 95.00 P 0.00 0.00 0.00 21.62 +0.33 42 0 3,149 0
30DEC26 97.50 P 23.25 23.25 23.25 23.25 -0.16 39 1 1,147 -1
30DEC26 100.00 P 0.00 0.00 0.00 25.20 -0.37 38 0 1,530 0
30DEC26 102.50 P 0.00 0.00 0.00 27.43 -0.35 38 0 1,247 0
30DEC26 105.00 P 0.00 0.00 0.00 29.68 -0.39 38 0 765 0
30DEC26 107.50 P 0.00 0.00 0.00 31.98 -0.12 38 0 163 0
30DEC26 110.00 P 0.00 0.00 0.00 34.48 +0.20 40 0 2,156 0
30DEC26 112.50 P 0.00 0.00 0.00 36.83 +0.18 40 0 15 0
30DEC26 115.00 P 0.00 0.00 0.00 39.21 -0.67 40 0 178 0
30DEC26 117.50 P 0.00 0.00 0.00 42.64 +1.03 51 0 106 0
30DEC26 120.00 P 0.00 0.00 0.00 44.27 +0.09 44 0 69 0
30DEC26 122.50 P 0.00 0.00 0.00 46.71 -0.09 45 0 120 0
30DEC26 125.00 P 0.00 0.00 0.00 49.25 -0.15 47 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 51.71 -0.05 48 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 54.21 +0.10 49 0 5 0
30DEC26 132.50 P 0.00 0.00 0.00 56.62 +0.02 49 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 59.21 +0.13 52 0 39 0
30DEC26 137.50 P 0.00 0.00 0.00 61.73 +0.08 54 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 64.26 -0.01 55 0 1 0
30DEC26 142.50 P 0.00 0.00 0.00 66.62 -0.29 54 0 510 0
30DEC26 145.00 P 0.00 0.00 0.00 69.24 +0.03 58 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 71.66 -0.12 57 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 74.24 +0.19 60 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 76.73 +0.14 61 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 79.26 +0.17 63 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 0.96 +0.03 39 0 600 0
30MAR27 52.50 P 1.68 1.68 1.68 1.34 +0.04 39 30 90 +30
30MAR27 55.00 P 0.00 0.00 0.00 1.79 +0.05 39 0 32 0
30MAR27 57.50 P 2.45 2.45 2.45 2.33 +0.05 39 30 165 +30
30MAR27 60.00 P 0.00 0.00 0.00 3.00 +0.05 39 0 152 0
30MAR27 62.50 P 3.85 3.85 3.85 3.74 +0.10 39 34 140 +34
30MAR27 65.00 P 4.66 4.66 4.66 4.50 +0.12 38 32 1,128 +32
30MAR27 67.50 P 0.00 0.00 0.00 5.39 +0.15 38 0 196 0
30MAR27 70.00 P 6.58 6.59 6.48 6.38 +0.14 38 131 4,133 +130
30MAR27 72.50 P 7.85 7.85 7.70 7.49 +0.11 38 90 295 +75
30MAR27 75.00 P 8.83 8.83 8.83 8.70 +0.10 37 30 446 0
30MAR27 77.50 P 0.00 0.00 0.00 10.08 +0.14 37 0 942 0
30MAR27 80.00 P 11.37 11.37 11.37 11.46 +0.09 37 1 737 0
30MAR27 82.50 P 0.00 0.00 0.00 13.09 +0.14 38 0 320 0
30MAR27 85.00 P 14.66 14.66 14.66 14.77 +0.14 38 30 672 0
30MAR27 87.50 P 0.00 0.00 0.00 16.54 +0.47 38 0 1,166 0
30MAR27 90.00 P 18.78 18.79 18.78 18.38 +0.14 38 60 1,450 +30
30MAR27 92.50 P 0.00 0.00 0.00 20.19 -0.11 38 0 407 0
30MAR27 95.00 P 0.00 0.00 0.00 22.14 -0.15 38 0 496 0
30MAR27 97.50 P 0.00 0.00 0.00 24.15 -0.12 38 0 223 0
30MAR27 100.00 P 0.00 0.00 0.00 26.27 -0.06 38 0 945 0
30MAR27 102.50 P 0.00 0.00 0.00 28.62 +0.07 40 0 740 0
30MAR27 105.00 P 0.00 0.00 0.00 31.42 +0.71 43 0 485 0
30MAR27 107.50 P 0.00 0.00 0.00 32.70 -0.22 38 0 160 0
30MAR27 110.00 P 0.00 0.00 0.00 34.93 -0.25 38 0 604 0
30MAR27 112.50 P 0.00 0.00 0.00 37.16 -0.27 38 0 5 0
30MAR27 115.00 P 0.00 0.00 0.00 39.43 -0.45 37 0 159 0
30MAR27 117.50 P 0.00 0.00 0.00 42.64 +0.88 44 0 2 0
30MAR27 120.00 P 0.00 0.00 0.00 44.27 +0.09 39 0 8 0
30MAR27 122.50 P 0.00 0.00 0.00 46.71 -0.09 39 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 49.29 -0.11 42 0 31 0
30MAR27 127.50 P 0.00 0.00 0.00 51.71 -0.05 42 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 54.27 +0.16 44 0 32 0
30MAR27 132.50 P 0.00 0.00 0.00 56.78 +0.11 45 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 59.21 +0.13 45 0 140 0
30MAR27 137.50 P 0.00 0.00 0.00 61.73 +0.08 47 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 64.26 -0.01 48 0 1 0
30MAR27 142.50 P 0.00 0.00 0.00 66.62 -0.29 47 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 69.24 +0.03 50 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 71.66 -0.12 50 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 74.24 +0.19 52 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 76.73 +0.14 53 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 79.26 +0.17 55 0 0 0
29JUN27 52.50 P 2.30 2.30 2.30 2.08 0.00 38 60 60 +60
29JUN27 55.00 P 0.00 0.00 0.00 2.63 0.00 38 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 3.33 +0.02 38 0 61 0
29JUN27 60.00 P 0.00 0.00 0.00 4.09 +0.19 39 0 290 0
29JUN27 62.50 P 0.00 0.00 0.00 4.77 +0.09 38 0 122 0
29JUN27 65.00 P 5.63 5.63 5.63 5.59 +0.01 37 10 1,095 +9
29JUN27 67.50 P 6.08 6.08 6.08 6.58 -0.01 37 1 216 +1
29JUN27 70.00 P 0.00 0.00 0.00 7.65 -0.01 37 0 344 0
29JUN27 72.50 P 0.00 0.00 0.00 8.85 -0.01 37 0 543 0
29JUN27 75.00 P 0.00 0.00 0.00 10.06 -0.02 37 0 2,294 0
29JUN27 77.50 P 0.00 0.00 0.00 11.45 -0.01 37 0 234 0
29JUN27 80.00 P 0.00 0.00 0.00 12.83 -0.02 37 0 193 0
29JUN27 82.50 P 0.00 0.00 0.00 14.34 -0.02 36 0 271 0
29JUN27 85.00 P 0.00 0.00 0.00 15.94 +0.01 36 0 80 0
29JUN27 87.50 P 17.60 17.60 17.60 17.60 +0.07 36 6 117 0
29JUN27 90.00 P 0.00 0.00 0.00 19.62 +0.22 37 0 64 0
29JUN27 92.50 P 0.00 0.00 0.00 21.29 +0.02 37 0 177 0
29JUN27 95.00 P 0.00 0.00 0.00 23.38 +0.15 38 0 3 0
29JUN27 97.50 P 0.00 0.00 0.00 25.09 -0.08 37 0 54 0
29JUN27 100.00 P 0.00 0.00 0.00 27.08 -0.12 37 0 14 0
29JUN27 102.50 P 0.00 0.00 0.00 29.21 -0.06 37 0 24 0
29JUN27 105.00 P 0.00 0.00 0.00 31.42 +0.16 38 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 33.43 +0.03 37 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 35.82 +0.34 39 0 4 0
29JUN27 112.50 P 0.00 0.00 0.00 37.96 +0.19 38 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 40.13 +0.12 38 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 42.64 +0.20 39 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 44.66 -0.08 38 0 0 0
TOTAL PUT 10,543 256,358 -694
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS BYE - BYD ELECTRONIC CLOSING PRICE HK$ 21.82
29JUN26 16.50 C 0.00 0.00 0.00 5.33 -0.40 108 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 4.83 -0.40 97 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 4.33 -0.54 87 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 3.83 -0.40 76 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 3.33 -0.40 66 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 2.83 -0.40 56 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 2.33 -0.41 47 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 1.85 -0.47 51 0 9 0
29JUN26 21.00 C 0.85 0.85 0.85 0.96 -0.41 47 10 50 +10
29JUN26 22.00 C 0.35 0.46 0.30 0.38 -0.29 50 395 387 +352
29JUN26 23.00 C 0.20 0.20 0.10 0.11 -0.15 52 10 82 -4
29JUN26 24.00 C 0.04 0.04 0.04 0.02 -0.06 51 5 28 0
29JUN26 25.00 C 0.02 0.02 0.02 0.01 -0.01 61 15 181 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 76 0 178 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 90 0 391 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 103 0 623 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 116 0 849 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 127 0 1,098 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 139 0 726 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 149 0 719 0
29JUN26 33.00 C 0.00 0.00 0.00 0.01 0.00 160 0 481 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 170 0 1,333 0
29JUN26 35.00 C 0.00 0.00 0.00 0.01 0.00 179 0 244 0
29JUN26 36.00 C 0.00 0.00 0.00 0.01 0.00 188 0 157 0
29JUN26 37.00 C 0.00 0.00 0.00 0.01 0.00 197 0 542 0
29JUN26 38.00 C 0.00 0.00 0.00 0.01 0.00 206 0 52 0
29JUN26 39.00 C 0.00 0.00 0.00 0.01 0.00 214 0 21 0
29JUN26 40.00 C 0.00 0.00 0.00 0.01 0.00 222 0 9 0
29JUN26 41.00 C 0.00 0.00 0.00 0.01 0.00 230 0 10 0
29JUN26 42.00 C 0.00 0.00 0.00 0.01 0.00 237 0 23 0
29JUN26 43.00 C 0.00 0.00 0.00 0.01 0.00 245 0 16 0
29JUN26 44.00 C 0.00 0.00 0.00 0.01 0.00 252 0 87 0
29JUN26 45.00 C 0.00 0.00 0.00 0.01 0.00 259 0 3 0
29JUN26 46.00 C 0.00 0.00 0.00 0.01 0.00 266 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 0.01 0.00 272 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 0.01 0.00 279 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 0.01 0.00 285 0 11 0
29JUN26 50.00 C 0.00 0.00 0.00 0.01 0.00 291 0 2 0
29JUN26 52.50 C 0.00 0.00 0.00 0.01 0.00 306 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 0.01 0.00 319 0 2 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 333 0 1 0
30JUL26 16.50 C 0.00 0.00 0.00 5.42 -0.56 53 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 4.84 -0.65 0 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 4.45 -0.42 47 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 4.12 -0.43 58 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 3.60 -0.28 50 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 3.32 -0.21 57 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 2.96 -0.22 58 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 2.61 -0.20 57 0 5 0
30JUL26 21.00 C 0.00 0.00 0.00 2.00 -0.15 57 0 0 0
30JUL26 22.00 C 1.35 1.35 1.35 1.49 -0.10 57 14 31 -14
30JUL26 23.00 C 0.89 0.89 0.89 1.07 -0.12 56 1 54 0
30JUL26 24.00 C 0.67 0.74 0.61 0.77 -0.04 57 19 66 +13
30JUL26 25.00 C 0.47 0.49 0.47 0.54 -0.01 57 7 80 +5
30JUL26 26.00 C 0.27 0.31 0.27 0.37 -0.01 57 11 127 -1
30JUL26 27.00 C 0.23 0.25 0.23 0.26 +0.01 58 19 125 -15
30JUL26 28.00 C 0.00 0.00 0.00 0.18 +0.02 58 0 323 0
30JUL26 29.00 C 0.00 0.00 0.00 0.12 +0.02 58 0 257 0
30JUL26 30.00 C 0.00 0.00 0.00 0.08 +0.02 59 0 398 0
30JUL26 31.00 C 0.00 0.00 0.00 0.05 +0.01 58 0 496 0
30JUL26 32.00 C 0.00 0.00 0.00 0.03 0.00 58 0 412 0
30JUL26 33.00 C 0.00 0.00 0.00 0.02 +0.01 58 0 193 0
30JUL26 34.00 C 0.00 0.00 0.00 0.01 0.00 57 0 147 0
30JUL26 35.00 C 0.00 0.00 0.00 0.01 0.00 60 0 739 0
30JUL26 36.00 C 0.00 0.00 0.00 0.01 0.00 63 0 153 0
30JUL26 37.00 C 0.00 0.00 0.00 0.01 0.00 66 0 64 0
30JUL26 38.00 C 0.00 0.00 0.00 0.01 0.00 69 0 63 0
30JUL26 39.00 C 0.00 0.00 0.00 0.01 0.00 72 0 46 0
28AUG26 16.50 C 0.00 0.00 0.00 5.56 -0.58 49 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 5.10 -0.54 48 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 4.74 -0.51 52 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 4.29 -0.54 49 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 3.94 -0.42 51 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 3.65 -0.39 54 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 3.31 -0.26 54 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 2.98 -0.25 53 0 0 0
28AUG26 21.00 C 2.32 2.32 2.32 2.46 -0.17 55 15 15 +15
28AUG26 22.00 C 0.00 0.00 0.00 1.95 -0.19 54 0 15 0
28AUG26 23.00 C 1.35 1.35 1.35 1.52 -0.12 53 10 78 0
28AUG26 24.00 C 1.07 1.07 1.07 1.18 -0.10 53 15 40 0
28AUG26 25.00 C 0.87 0.87 0.87 0.94 -0.06 54 28 43 +28
28AUG26 26.00 C 0.69 0.69 0.69 0.70 -0.07 54 15 93 0
28AUG26 27.00 C 0.00 0.00 0.00 0.54 -0.06 54 0 77 0
28AUG26 28.00 C 0.00 0.00 0.00 0.41 -0.04 54 0 137 0
28AUG26 29.00 C 0.00 0.00 0.00 0.29 -0.04 53 0 2,095 0
28AUG26 30.00 C 0.00 0.00 0.00 0.22 -0.02 54 0 163 0
28AUG26 31.00 C 0.00 0.00 0.00 0.17 -0.01 54 0 150 0
28AUG26 32.00 C 0.00 0.00 0.00 0.12 -0.01 54 0 114 0
28AUG26 33.00 C 0.00 0.00 0.00 0.09 -0.01 54 0 63 0
28AUG26 34.00 C 0.00 0.00 0.00 0.07 0.00 55 0 4 0
28AUG26 35.00 C 0.00 0.00 0.00 0.05 0.00 55 0 10 0
28AUG26 36.00 C 0.00 0.00 0.00 0.04 0.00 55 0 64 0
28AUG26 37.00 C 0.00 0.00 0.00 0.03 0.00 56 0 2 0
28AUG26 38.00 C 0.00 0.00 0.00 0.02 0.00 55 0 2 0
28AUG26 39.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 5.74 -0.47 48 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 5.31 -0.50 48 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 4.92 -0.33 48 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 4.53 -0.50 48 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 4.16 -0.45 48 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 3.89 -0.38 50 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 3.60 -0.30 51 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 3.22 -0.34 49 0 1 0
29SEP26 21.00 C 0.00 0.00 0.00 2.74 -0.26 50 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 2.29 -0.19 51 0 42 0
29SEP26 23.00 C 0.00 0.00 0.00 1.87 -0.21 51 0 178 0
29SEP26 24.00 C 0.00 0.00 0.00 1.51 -0.16 51 0 240 0
29SEP26 25.00 C 0.00 0.00 0.00 1.21 -0.16 50 0 178 0
29SEP26 26.00 C 1.00 1.00 0.94 0.97 -0.15 50 17 91 -15
29SEP26 27.00 C 0.73 0.76 0.73 0.77 -0.12 50 31 75 +15
29SEP26 28.00 C 0.60 0.63 0.60 0.60 -0.11 50 75 92 +15
29SEP26 29.00 C 0.00 0.00 0.00 0.47 -0.09 50 0 114 0
29SEP26 30.00 C 0.00 0.00 0.00 0.37 -0.07 50 0 204 0
29SEP26 31.00 C 0.00 0.00 0.00 0.29 -0.06 50 0 75 0
29SEP26 32.00 C 0.00 0.00 0.00 0.22 -0.05 50 0 51 0
29SEP26 33.00 C 0.00 0.00 0.00 0.17 -0.04 50 0 126 0
29SEP26 34.00 C 0.00 0.00 0.00 0.13 -0.04 50 0 245 0
29SEP26 35.00 C 0.00 0.00 0.00 0.10 -0.03 50 0 76 0
29SEP26 36.00 C 0.00 0.00 0.00 0.08 -0.02 50 0 212 0
29SEP26 37.00 C 0.00 0.00 0.00 0.06 -0.02 50 0 20 0
29SEP26 38.00 C 0.00 0.00 0.00 0.05 -0.01 51 0 8 0
29SEP26 39.00 C 0.00 0.00 0.00 0.04 -0.01 51 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 0.03 -0.01 51 0 120 0
29SEP26 41.00 C 0.00 0.00 0.00 0.02 -0.01 50 0 21 0
29SEP26 42.00 C 0.00 0.00 0.00 0.01 -0.01 48 0 9 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 49 0 5 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 52 0 12 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 53 0 7 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 55 0 12 0
29SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 56 0 3 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 57 0 3 0
29SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 59 0 4 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 62 0 15 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 64 0 2 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 67 0 130 0
30DEC26 16.50 C 0.00 0.00 0.00 6.28 -0.50 48 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 5.92 -0.49 48 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 5.57 -0.40 48 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 5.23 -0.40 48 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 4.91 -0.37 48 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 4.59 -0.35 48 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 4.31 -0.34 48 0 2 0
30DEC26 20.00 C 0.00 0.00 0.00 4.07 -0.28 48 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 3.55 -0.27 48 0 1 0
30DEC26 22.00 C 0.00 0.00 0.00 3.11 -0.25 49 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 2.71 -0.25 49 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 2.43 -0.17 50 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 2.11 -0.15 50 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 1.79 -0.14 49 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 1.56 -0.12 50 0 52 0
30DEC26 28.00 C 0.00 0.00 0.00 1.35 -0.11 50 0 2 0
30DEC26 29.00 C 0.00 0.00 0.00 1.16 -0.09 49 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 1.00 -0.08 50 0 5 0
30DEC26 31.00 C 0.00 0.00 0.00 0.85 -0.07 49 0 18 0
30DEC26 32.00 C 0.00 0.00 0.00 0.73 -0.06 49 0 300 0
30DEC26 33.00 C 0.00 0.00 0.00 0.63 -0.05 49 0 302 0
30DEC26 34.00 C 0.00 0.00 0.00 0.54 -0.04 49 0 7 0
30DEC26 35.00 C 0.00 0.00 0.00 0.46 -0.04 49 0 104 0
30DEC26 36.00 C 0.00 0.00 0.00 0.39 -0.04 49 0 8 0
30DEC26 37.00 C 0.00 0.00 0.00 0.33 -0.03 49 0 1 0
30DEC26 38.00 C 0.00 0.00 0.00 0.29 -0.02 49 0 16 0
30DEC26 39.00 C 0.00 0.00 0.00 0.24 -0.03 49 0 2 0
30DEC26 40.00 C 0.00 0.00 0.00 0.21 -0.02 49 0 25 0
30DEC26 41.00 C 0.00 0.00 0.00 0.18 -0.01 49 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 0.15 -0.02 49 0 15 0
30DEC26 43.00 C 0.00 0.00 0.00 0.13 -0.01 49 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 0.11 -0.01 49 0 1 0
30DEC26 45.00 C 0.00 0.00 0.00 0.10 -0.01 50 0 24 0
30MAR27 16.50 C 0.00 0.00 0.00 6.80 -0.39 49 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 6.45 -0.40 48 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 6.12 -0.27 48 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 5.80 -0.28 48 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 5.49 -0.26 48 0 6 0
30MAR27 19.00 C 0.00 0.00 0.00 5.21 -0.23 48 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 4.94 -0.23 48 0 3 0
30MAR27 20.00 C 0.00 0.00 0.00 4.68 -0.31 48 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 4.21 -0.30 48 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 3.76 -0.22 48 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 3.36 -0.22 48 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 2.99 -0.29 48 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 2.68 -0.29 48 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 2.39 -0.26 48 0 15 0
30MAR27 27.00 C 0.00 0.00 0.00 2.14 -0.23 48 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 1.91 -0.18 48 0 12 0
30MAR27 29.00 C 0.00 0.00 0.00 1.70 -0.18 48 0 118 0
30MAR27 30.00 C 1.50 1.50 1.50 1.59 -0.09 49 1 549 +1
30MAR27 31.00 C 0.00 0.00 0.00 1.37 -0.13 48 0 400 0
30MAR27 32.00 C 0.00 0.00 0.00 1.24 -0.09 49 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 1.11 -0.08 49 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 1.00 -0.06 49 0 1 0
30MAR27 35.00 C 0.00 0.00 0.00 0.91 -0.03 49 0 107 0
30MAR27 36.00 C 0.00 0.00 0.00 0.81 -0.03 49 0 7 0
30MAR27 37.00 C 0.00 0.00 0.00 0.72 -0.03 49 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 0.64 -0.03 49 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 0.58 -0.01 49 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 0.51 -0.02 49 0 3 0
30MAR27 41.00 C 0.00 0.00 0.00 0.46 -0.01 49 0 4 0
29JUN27 16.50 C 0.00 0.00 0.00 7.17 -0.41 49 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 6.87 -0.33 50 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 6.54 -0.39 49 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 6.25 -0.33 49 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 5.97 -0.36 49 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 5.70 -0.35 49 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 5.43 -0.34 49 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 5.18 -0.33 49 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 4.71 -0.31 49 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 4.28 -0.34 49 0 12 0
29JUN27 23.00 C 0.00 0.00 0.00 3.88 -0.27 48 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 3.54 -0.26 49 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 3.21 -0.25 48 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 2.89 -0.27 48 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 2.63 -0.25 48 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 2.37 -0.25 48 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 2.15 -0.21 48 0 10 0
29JUN27 30.00 C 0.00 0.00 0.00 1.95 -0.21 48 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 1.76 -0.20 48 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 1.60 -0.17 48 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 1.45 -0.17 48 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 1.30 -0.17 48 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 1.18 -0.15 48 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 1.08 -0.14 48 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 0.97 -0.14 48 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 0.87 -0.14 48 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 0.80 -0.11 48 0 3 0
TOTAL CALL 713 19,765 +405
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 64 0 2 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 54 0 12 0
29JUN26 20.00 P 0.00 0.00 0.00 0.03 0.00 53 0 64 0
29JUN26 21.00 P 0.00 0.00 0.00 0.16 +0.02 51 0 329 0
29JUN26 22.00 P 0.67 0.75 0.54 0.55 +0.11 49 21 568 +20
29JUN26 23.00 P 0.00 0.00 0.00 1.28 +0.21 51 0 222 0
29JUN26 24.00 P 0.00 0.00 0.00 2.26 +0.41 72 0 278 0
29JUN26 25.00 P 3.21 3.21 3.19 3.20 +0.41 72 25 1,037 -7
29JUN26 26.00 P 0.00 0.00 0.00 4.31 +0.53 126 0 322 0
29JUN26 27.00 P 0.00 0.00 0.00 5.34 +0.56 152 0 1,536 0
29JUN26 28.00 P 6.60 6.60 6.30 6.37 +0.57 178 2 272 -1
29JUN26 29.00 P 0.00 0.00 0.00 7.36 +0.52 194 0 445 0
29JUN26 30.00 P 8.35 8.35 8.35 8.29 +0.32 190 2 47 0
29JUN26 31.00 P 0.00 0.00 0.00 9.35 +0.52 223 0 33 0
29JUN26 32.00 P 0.00 0.00 0.00 10.33 +0.50 232 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 11.37 +0.50 258 0 30 0
29JUN26 34.00 P 0.00 0.00 0.00 12.37 +0.50 272 0 30 0
29JUN26 35.00 P 0.00 0.00 0.00 13.29 +0.40 257 0 15 0
29JUN26 36.00 P 0.00 0.00 0.00 14.33 +0.47 284 0 15 0
29JUN26 37.00 P 15.50 15.50 15.50 15.33 +0.49 295 10 13 0
29JUN26 38.00 P 0.00 0.00 0.00 16.28 +0.42 286 0 130 0
29JUN26 39.00 P 0.00 0.00 0.00 17.33 +0.46 318 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 18.33 +0.49 329 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 19.36 +0.47 350 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 20.29 +0.32 331 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 21.29 +0.39 340 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 22.29 +0.41 349 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 23.29 +0.51 358 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 24.34 +0.48 390 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 25.29 +0.43 375 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 26.29 +0.35 383 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 27.34 +0.40 415 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 28.34 +0.51 422 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 30.84 +0.56 441 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 33.34 +0.40 459 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 35.78 +0.33 445 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 0.09 +0.04 58 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 0.13 +0.06 58 0 0 0
30JUL26 17.50 P 0.22 0.22 0.22 0.18 +0.07 58 6 16 +6
30JUL26 18.00 P 0.00 0.00 0.00 0.26 +0.10 58 0 3 0
30JUL26 18.50 P 0.38 0.38 0.38 0.35 +0.13 58 15 140 +10
30JUL26 19.00 P 0.48 0.48 0.48 0.46 +0.15 58 15 47 +15
30JUL26 19.50 P 0.61 0.61 0.61 0.59 +0.17 58 15 57 +14
30JUL26 20.00 P 0.68 0.76 0.68 0.77 +0.22 59 538 613 +486
30JUL26 21.00 P 1.06 1.06 1.06 1.10 +0.20 56 8 270 -8
30JUL26 22.00 P 1.65 1.65 1.65 1.65 +0.33 58 53 204 -12
30JUL26 23.00 P 2.20 2.21 2.08 2.17 +0.29 55 32 371 -2
30JUL26 24.00 P 2.92 3.06 2.92 2.85 +0.29 55 16 950 +14
30JUL26 25.00 P 0.00 0.00 0.00 3.66 +0.48 57 0 237 0
30JUL26 26.00 P 0.00 0.00 0.00 4.61 +0.53 63 0 184 0
30JUL26 27.00 P 0.00 0.00 0.00 5.51 +0.44 65 0 322 0
30JUL26 28.00 P 6.40 6.40 6.40 6.48 +0.44 70 3 326 +3
30JUL26 29.00 P 0.00 0.00 0.00 7.37 +0.44 69 0 407 0
30JUL26 30.00 P 0.00 0.00 0.00 8.29 +0.32 68 0 133 0
30JUL26 31.00 P 0.00 0.00 0.00 9.35 +0.51 79 0 4 0
30JUL26 32.00 P 10.31 10.31 10.31 10.39 +0.43 88 10 16 +10
30JUL26 33.00 P 11.33 11.33 11.33 11.37 +0.49 91 10 24 0
30JUL26 34.00 P 0.00 0.00 0.00 12.37 +0.43 96 0 10 0
30JUL26 35.00 P 0.00 0.00 0.00 13.36 +0.47 99 0 10 0
30JUL26 36.00 P 0.00 0.00 0.00 14.36 +0.50 104 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 15.36 +0.49 108 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 16.37 +0.51 114 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 17.36 +0.49 117 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 0.22 +0.05 54 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 0.29 +0.06 54 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 0.38 +0.08 54 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 0.49 +0.10 54 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 0.61 +0.11 54 0 58 0
28AUG26 19.00 P 0.00 0.00 0.00 0.75 +0.12 54 0 25 0
28AUG26 19.50 P 0.97 0.97 0.97 0.93 +0.16 55 1 9 0
28AUG26 20.00 P 0.00 0.00 0.00 1.10 +0.17 54 0 22 0
28AUG26 21.00 P 1.48 1.48 1.48 1.50 +0.19 53 10 100 0
28AUG26 22.00 P 2.04 2.04 2.04 2.00 +0.22 53 15 132 0
28AUG26 23.00 P 2.68 2.68 2.63 2.57 +0.24 53 45 271 +15
28AUG26 24.00 P 3.21 3.32 3.21 3.23 +0.29 53 18 290 0
28AUG26 25.00 P 3.80 3.80 3.80 4.09 +0.38 57 7 183 -3
28AUG26 26.00 P 0.00 0.00 0.00 4.88 +0.45 57 0 73 0
28AUG26 27.00 P 0.00 0.00 0.00 5.72 +0.56 58 0 149 0
28AUG26 28.00 P 0.00 0.00 0.00 6.55 +0.51 57 0 98 0
28AUG26 29.00 P 0.00 0.00 0.00 7.39 +0.36 54 0 2,017 0
28AUG26 30.00 P 0.00 0.00 0.00 8.43 +0.46 61 0 23 0
28AUG26 31.00 P 0.00 0.00 0.00 9.36 +0.44 61 0 59 0
28AUG26 32.00 P 0.00 0.00 0.00 10.39 +0.43 67 0 45 0
28AUG26 33.00 P 0.00 0.00 0.00 11.37 +0.49 70 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 12.37 +0.43 73 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 13.38 +0.49 77 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 14.38 +0.52 81 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 15.37 +0.50 83 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 16.37 +0.51 87 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 17.36 +0.49 89 0 0 0
29SEP26 16.50 P 0.45 0.45 0.45 0.33 +0.03 50 1 1 +1
29SEP26 17.00 P 0.00 0.00 0.00 0.42 +0.04 50 0 0 0
29SEP26 17.50 P 0.62 0.62 0.62 0.53 +0.05 50 15 15 +15
29SEP26 18.00 P 0.72 0.72 0.72 0.65 +0.06 50 1 56 0
29SEP26 18.50 P 0.00 0.00 0.00 0.80 +0.07 51 0 21 0
29SEP26 19.00 P 1.05 1.05 1.05 0.96 +0.09 50 2 131 +2
29SEP26 19.50 P 0.00 0.00 0.00 1.13 +0.09 50 0 95 0
29SEP26 20.00 P 0.00 0.00 0.00 1.34 +0.13 51 0 161 0
29SEP26 21.00 P 0.00 0.00 0.00 1.79 +0.16 51 0 276 0
29SEP26 22.00 P 0.00 0.00 0.00 2.19 +0.08 48 0 33 0
29SEP26 23.00 P 2.99 2.99 2.94 2.88 +0.27 51 30 58 -20
29SEP26 24.00 P 3.71 3.71 3.47 3.60 +0.34 52 75 114 +66
29SEP26 25.00 P 0.00 0.00 0.00 4.25 +0.28 51 0 780 0
29SEP26 26.00 P 0.00 0.00 0.00 5.01 +0.32 51 0 711 0
29SEP26 27.00 P 0.00 0.00 0.00 5.81 +0.36 51 0 2,018 0
29SEP26 28.00 P 0.00 0.00 0.00 6.68 +0.40 52 0 863 0
29SEP26 29.00 P 0.00 0.00 0.00 7.66 +0.50 56 0 136 0
29SEP26 30.00 P 0.00 0.00 0.00 8.58 +0.61 57 0 123 0
29SEP26 31.00 P 0.00 0.00 0.00 9.42 +0.47 54 0 30 0
29SEP26 32.00 P 0.00 0.00 0.00 10.45 +0.49 59 0 62 0
29SEP26 33.00 P 0.00 0.00 0.00 11.40 +0.47 60 0 21 0
29SEP26 34.00 P 0.00 0.00 0.00 12.37 +0.43 62 0 50 0
29SEP26 35.00 P 0.00 0.00 0.00 13.38 +0.49 65 0 107 0
29SEP26 36.00 P 0.00 0.00 0.00 14.40 +0.54 69 0 2 0
29SEP26 37.00 P 0.00 0.00 0.00 15.37 +0.50 70 0 46 0
29SEP26 38.00 P 0.00 0.00 0.00 16.37 +0.51 73 0 1 0
29SEP26 39.00 P 0.00 0.00 0.00 17.36 +0.49 75 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 18.33 +0.49 75 0 18 0
29SEP26 41.00 P 0.00 0.00 0.00 19.36 +0.47 80 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 20.31 +0.34 79 0 1 0
29SEP26 43.00 P 0.00 0.00 0.00 21.30 +0.40 80 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 22.31 +0.39 83 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 23.30 +0.52 84 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 24.34 +0.44 90 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 25.31 +0.45 89 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 26.30 +0.36 90 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 27.34 +0.40 95 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 28.34 +0.48 97 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 30.86 +0.58 103 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 33.34 +0.40 106 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 35.82 +0.37 108 0 0 0
30DEC26 16.50 P 0.81 0.81 0.81 0.78 +0.08 49 1 6 0
30DEC26 17.00 P 0.00 0.00 0.00 0.92 +0.09 49 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 1.07 +0.09 50 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 1.24 +0.12 50 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 1.43 +0.15 50 0 66 0
30DEC26 19.00 P 0.00 0.00 0.00 1.60 +0.14 49 0 2 0
30DEC26 19.50 P 0.00 0.00 0.00 1.79 +0.15 49 0 1 0
30DEC26 20.00 P 0.00 0.00 0.00 2.01 +0.17 49 0 2 0
30DEC26 21.00 P 2.57 2.57 2.49 2.46 +0.17 48 5 12 +5
30DEC26 22.00 P 3.00 3.00 3.00 2.97 +0.17 48 1 17 +1
30DEC26 23.00 P 0.00 0.00 0.00 3.72 +0.36 51 0 103 0
30DEC26 24.00 P 0.00 0.00 0.00 4.28 +0.29 49 0 41 0
30DEC26 25.00 P 0.00 0.00 0.00 5.06 +0.45 51 0 161 0
30DEC26 26.00 P 0.00 0.00 0.00 5.66 +0.36 49 0 29 0
30DEC26 27.00 P 0.00 0.00 0.00 6.43 +0.34 50 0 16 0
30DEC26 28.00 P 0.00 0.00 0.00 7.22 +0.38 50 0 876 0
30DEC26 29.00 P 0.00 0.00 0.00 8.10 +0.42 51 0 108 0
30DEC26 30.00 P 0.00 0.00 0.00 8.96 +0.47 51 0 364 0
30DEC26 31.00 P 0.00 0.00 0.00 9.81 +0.49 51 0 173 0
30DEC26 32.00 P 0.00 0.00 0.00 10.68 +0.29 51 0 340 0
30DEC26 33.00 P 0.00 0.00 0.00 11.60 +0.40 52 0 353 0
30DEC26 34.00 P 0.00 0.00 0.00 12.52 +0.43 52 0 66 0
30DEC26 35.00 P 0.00 0.00 0.00 13.42 +0.51 51 0 15 0
30DEC26 36.00 P 0.00 0.00 0.00 14.40 +0.39 53 0 1 0
30DEC26 37.00 P 0.00 0.00 0.00 15.37 +0.49 54 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 16.37 +0.50 56 0 4 0
30DEC26 39.00 P 0.00 0.00 0.00 17.36 +0.49 58 0 0 0
30DEC26 40.00 P 18.50 18.50 18.50 18.34 +0.50 58 4 4 0
30DEC26 41.00 P 0.00 0.00 0.00 19.36 +0.47 61 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 20.31 +0.34 61 0 4 0
30DEC26 43.00 P 0.00 0.00 0.00 21.30 +0.40 62 0 2 0
30DEC26 44.00 P 0.00 0.00 0.00 22.32 +0.40 64 0 2 0
30DEC26 45.00 P 0.00 0.00 0.00 23.30 +0.46 65 0 0 0
30MAR27 16.50 P 1.15 1.15 1.15 1.19 +0.12 50 1 1 +1
30MAR27 17.00 P 1.31 1.31 1.31 1.35 +0.14 49 1 1 +1
30MAR27 17.50 P 0.00 0.00 0.00 1.48 +0.12 49 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 1.66 +0.13 49 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 1.84 +0.14 48 0 117 0
30MAR27 19.00 P 0.00 0.00 0.00 2.03 +0.13 48 0 11 0
30MAR27 19.50 P 0.00 0.00 0.00 2.24 +0.14 48 0 7 0
30MAR27 20.00 P 0.00 0.00 0.00 2.46 +0.14 48 0 7 0
30MAR27 21.00 P 0.00 0.00 0.00 2.97 +0.19 48 0 7 0
30MAR27 22.00 P 0.00 0.00 0.00 3.65 +0.35 50 0 15 0
30MAR27 23.00 P 0.00 0.00 0.00 4.22 +0.24 49 0 45 0
30MAR27 24.00 P 0.00 0.00 0.00 4.77 +0.16 48 0 14 0
30MAR27 25.00 P 0.00 0.00 0.00 5.44 +0.28 48 0 11 0
30MAR27 26.00 P 0.00 0.00 0.00 5.99 +0.10 46 0 11 0
30MAR27 27.00 P 0.00 0.00 0.00 6.89 +0.29 48 0 2 0
30MAR27 28.00 P 0.00 0.00 0.00 7.71 +0.42 49 0 3 0
30MAR27 29.00 P 0.00 0.00 0.00 8.49 +0.32 49 0 111 0
30MAR27 30.00 P 0.00 0.00 0.00 9.27 +0.34 49 0 510 0
30MAR27 31.00 P 0.00 0.00 0.00 10.05 +0.37 48 0 415 0
30MAR27 32.00 P 0.00 0.00 0.00 11.01 +0.52 50 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 11.87 +0.32 50 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 12.73 +0.34 49 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 13.63 +0.34 49 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 14.55 +0.54 49 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 15.47 +0.35 49 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 16.40 +0.46 49 0 4 0
30MAR27 39.00 P 0.00 0.00 0.00 17.36 +0.49 50 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 18.34 +0.45 51 0 5 0
30MAR27 41.00 P 0.00 0.00 0.00 19.38 +0.49 54 0 2 0
29JUN27 16.50 P 0.00 0.00 0.00 1.54 +0.11 48 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 1.71 +0.10 48 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 1.83 +0.04 47 0 7 0
29JUN27 18.00 P 0.00 0.00 0.00 2.04 +0.06 47 0 1 0
29JUN27 18.50 P 0.00 0.00 0.00 2.25 +0.06 46 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 2.46 +0.05 46 0 1 0
29JUN27 19.50 P 0.00 0.00 0.00 2.69 +0.07 46 0 1 0
29JUN27 20.00 P 0.00 0.00 0.00 2.94 +0.08 46 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 3.44 +0.07 46 0 110 0
29JUN27 22.00 P 0.00 0.00 0.00 4.00 +0.10 46 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 4.64 +0.10 46 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 5.19 +0.13 45 0 10 0
29JUN27 25.00 P 0.00 0.00 0.00 5.84 +0.13 45 0 1 0
29JUN27 26.00 P 0.00 0.00 0.00 6.53 +0.18 45 0 5 0
29JUN27 27.00 P 0.00 0.00 0.00 7.26 +0.22 45 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 8.07 +0.29 46 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 8.84 +0.33 46 0 2 0
29JUN27 30.00 P 0.00 0.00 0.00 9.63 +0.30 46 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 10.45 +0.44 47 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 11.28 +0.36 47 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 12.14 +0.53 47 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 13.00 +0.48 47 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 13.88 +0.40 47 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 14.75 +0.38 47 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 15.66 +0.37 47 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 16.58 +0.49 47 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 17.51 +0.43 48 0 0 0
TOTAL PUT 1,014 23,433 +632
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CAT - CATL CLOSING PRICE HK$ 716.50
26JUN26 580.00 C 0.00 0.00 0.00 136.54 -5.05 0 0 0 0
26JUN26 590.00 C 0.00 0.00 0.00 126.55 -5.04 111 0 0 0
26JUN26 600.00 C 0.00 0.00 0.00 116.55 -5.04 100 0 0 0
26JUN26 610.00 C 0.00 0.00 0.00 106.55 -5.05 90 0 0 0
26JUN26 620.00 C 0.00 0.00 0.00 96.55 -5.05 79 0 0 0
26JUN26 630.00 C 0.00 0.00 0.00 86.55 -5.06 69 0 0 0
26JUN26 640.00 C 0.00 0.00 0.00 76.55 -5.10 57 0 0 0
26JUN26 650.00 C 0.00 0.00 0.00 66.55 -5.18 0 0 0 0
26JUN26 660.00 C 0.00 0.00 0.00 56.57 -5.37 57 0 0 0
26JUN26 670.00 C 45.00 45.00 45.00 46.66 -5.70 58 2 0 -2
26JUN26 680.00 C 0.00 0.00 0.00 36.94 -6.21 58 0 34 0
26JUN26 690.00 C 19.46 19.46 19.46 27.68 -6.84 58 15 48 +15
26JUN26 700.00 C 0.00 0.00 0.00 19.90 -7.18 63 0 15 0
26JUN26 710.00 C 8.50 17.00 8.50 12.41 -8.04 58 2 88 0
26JUN26 720.00 C 11.29 11.29 5.20 7.05 -7.01 57 38 227 +14
26JUN26 730.00 C 8.54 8.54 2.77 3.81 -6.14 59 23 151 +21
26JUN26 740.00 C 5.45 5.45 1.74 1.74 -4.72 59 76 376 +24
26JUN26 750.00 C 1.20 1.30 1.20 0.70 -3.30 59 2 634 0
26JUN26 760.00 C 0.93 0.93 0.93 0.24 -2.11 58 1 198 -1
26JUN26 770.00 C 1.00 1.00 0.35 0.07 -1.24 58 27 299 -19
26JUN26 780.00 C 0.50 0.50 0.50 0.02 -0.65 58 1 44 -1
26JUN26 790.00 C 0.17 0.61 0.17 0.01 -0.33 62 3 57 0
26JUN26 800.00 C 0.40 0.40 0.40 0.01 -0.15 69 21 57 -1
26JUN26 810.00 C 0.00 0.00 0.00 0.01 -0.06 76 0 5 0
26JUN26 820.00 C 0.00 0.00 0.00 0.01 -0.02 83 0 15 0
26JUN26 830.00 C 0.00 0.00 0.00 0.01 0.00 90 0 25 0
29JUN26 250.00 C 0.00 0.00 0.00 466.58 -5.02 268 0 0 0
29JUN26 255.00 C 0.00 0.00 0.00 461.58 -5.02 249 0 0 0
29JUN26 260.00 C 0.00 0.00 0.00 456.58 -5.02 0 0 0 0
29JUN26 265.00 C 0.00 0.00 0.00 451.58 -5.02 0 0 0 0
29JUN26 270.00 C 0.00 0.00 0.00 446.58 -5.02 0 0 0 0
29JUN26 275.00 C 0.00 0.00 0.00 441.59 -5.02 254 0 0 0
29JUN26 280.00 C 0.00 0.00 0.00 436.59 -5.02 243 0 0 0
29JUN26 285.00 C 0.00 0.00 0.00 431.59 -5.02 230 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 426.59 -5.02 193 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 421.59 -5.02 0 0 1 0
29JUN26 300.00 C 0.00 0.00 0.00 416.59 -5.03 0 0 2 0
29JUN26 310.00 C 0.00 0.00 0.00 406.60 -5.02 221 0 0 0
29JUN26 320.00 C 0.00 0.00 0.00 396.60 -5.02 193 0 0 0
29JUN26 330.00 C 0.00 0.00 0.00 386.60 -5.03 0 0 0 0
29JUN26 340.00 C 0.00 0.00 0.00 376.61 -5.02 199 0 0 0
29JUN26 350.00 C 0.00 0.00 0.00 366.61 -5.03 179 0 0 0
29JUN26 360.00 C 0.00 0.00 0.00 356.61 -5.03 0 0 2 0
29JUN26 370.00 C 0.00 0.00 0.00 346.61 -5.03 0 0 1 0
29JUN26 380.00 C 0.00 0.00 0.00 336.62 -5.03 163 0 0 0
29JUN26 390.00 C 0.00 0.00 0.00 326.62 -5.03 0 0 0 0
29JUN26 400.00 C 0.00 0.00 0.00 316.62 -5.04 0 0 0 0
29JUN26 410.00 C 0.00 0.00 0.00 306.63 -5.03 146 0 0 0
29JUN26 420.00 C 0.00 0.00 0.00 296.63 -5.03 0 0 0 0
29JUN26 430.00 C 0.00 0.00 0.00 286.63 -5.04 0 0 0 0
29JUN26 440.00 C 0.00 0.00 0.00 276.64 -5.03 130 0 0 0
29JUN26 450.00 C 0.00 0.00 0.00 266.64 -5.03 111 0 0 0
29JUN26 460.00 C 0.00 0.00 0.00 256.64 -5.04 0 0 51 0
29JUN26 470.00 C 0.00 0.00 0.00 246.65 -5.03 115 0 0 0
29JUN26 480.00 C 0.00 0.00 0.00 236.65 -5.04 101 0 0 0
29JUN26 490.00 C 0.00 0.00 0.00 226.65 -5.04 0 0 0 0
29JUN26 500.00 C 0.00 0.00 0.00 216.66 -5.03 100 0 2 0
29JUN26 510.00 C 0.00 0.00 0.00 206.66 -5.04 89 0 0 0
29JUN26 520.00 C 0.00 0.00 0.00 196.66 -5.04 0 0 0 0
29JUN26 530.00 C 0.00 0.00 0.00 186.66 -5.05 0 0 1 0
29JUN26 540.00 C 0.00 0.00 0.00 176.67 -5.04 76 0 1 0
29JUN26 550.00 C 0.00 0.00 0.00 166.67 -5.04 0 0 99 0
29JUN26 560.00 C 0.00 0.00 0.00 156.67 -5.05 0 0 276 0
29JUN26 570.00 C 0.00 0.00 0.00 146.68 -5.04 63 0 20 0
29JUN26 580.00 C 0.00 0.00 0.00 136.68 -5.05 49 0 66 0
29JUN26 590.00 C 0.00 0.00 0.00 126.68 -5.05 0 0 99 0
29JUN26 600.00 C 107.50 113.00 107.50 116.69 -5.05 50 13 387 -1
29JUN26 610.00 C 0.00 0.00 0.00 106.69 -5.06 41 0 1,246 0
29JUN26 620.00 C 0.00 0.00 0.00 96.70 -5.09 44 0 251 0
29JUN26 630.00 C 0.00 0.00 0.00 86.72 -5.13 44 0 354 0
29JUN26 640.00 C 0.00 0.00 0.00 76.78 -5.21 44 0 496 0
29JUN26 650.00 C 68.36 68.36 66.50 66.60 -6.20 0 35 989 -15
29JUN26 660.00 C 48.84 57.00 45.98 57.21 -5.53 44 52 567 -32
29JUN26 670.00 C 47.00 47.00 47.00 47.80 -5.75 44 2 612 +2
29JUN26 680.00 C 0.00 0.00 0.00 38.86 -5.96 44 0 239 0
29JUN26 690.00 C 30.00 30.00 30.00 30.60 -6.10 44 1 363 -1
29JUN26 700.00 C 0.00 0.00 0.00 23.14 -7.08 44 0 744 0
29JUN26 710.00 C 11.40 13.74 11.40 17.47 -6.07 46 15 297 0
29JUN26 720.00 C 15.27 15.27 11.06 11.49 -5.64 43 52 838 +10
29JUN26 730.00 C 12.70 12.70 5.80 7.70 -5.00 44 108 315 +13
29JUN26 740.00 C 8.30 8.30 4.30 5.17 -4.19 45 98 351 +7
29JUN26 750.00 C 5.96 5.96 2.43 3.13 -3.34 45 34 1,148 +15
29JUN26 760.00 C 4.41 4.41 1.80 1.80 -2.54 45 16 416 0
29JUN26 770.00 C 2.28 2.30 2.28 0.98 -1.83 45 20 272 -15
29JUN26 780.00 C 0.00 0.00 0.00 0.51 -1.26 45 0 539 0
29JUN26 790.00 C 1.29 1.29 1.29 0.24 -0.83 44 20 148 -16
29JUN26 800.00 C 0.63 0.72 0.63 0.11 -0.52 44 5 893 -3
29JUN26 810.00 C 0.00 0.00 0.00 0.05 -0.30 44 0 161 0
29JUN26 820.00 C 0.19 0.19 0.19 0.02 -0.17 44 3 305 0
29JUN26 830.00 C 0.00 0.00 0.00 0.01 -0.09 45 0 127 0
29JUN26 840.00 C 0.00 0.00 0.00 0.01 -0.05 48 0 258 0
29JUN26 850.00 C 0.00 0.00 0.00 0.01 -0.02 51 0 66 0
29JUN26 860.00 C 0.00 0.00 0.00 0.01 0.00 55 0 38 0
29JUN26 870.00 C 0.00 0.00 0.00 0.01 0.00 58 0 60 0
29JUN26 880.00 C 0.00 0.00 0.00 0.01 0.00 61 0 14 0
29JUN26 890.00 C 0.00 0.00 0.00 0.01 0.00 64 0 56 0
29JUN26 900.00 C 0.00 0.00 0.00 0.01 0.00 67 0 755 0
03JUL26 610.00 C 0.00 0.00 0.00 107.10 -5.19 49 0 0 0
03JUL26 620.00 C 0.00 0.00 0.00 97.29 -5.27 48 0 0 0
03JUL26 630.00 C 0.00 0.00 0.00 87.62 -5.36 49 0 0 0
03JUL26 640.00 C 0.00 0.00 0.00 78.14 -5.46 49 0 0 0
03JUL26 650.00 C 0.00 0.00 0.00 68.92 -5.57 48 0 0 0
03JUL26 660.00 C 0.00 0.00 0.00 60.07 -5.66 49 0 0 0
03JUL26 670.00 C 0.00 0.00 0.00 51.66 -5.73 49 0 0 0
03JUL26 680.00 C 0.00 0.00 0.00 43.80 -5.74 49 0 0 0
03JUL26 690.00 C 29.18 29.18 29.18 36.58 -5.68 49 15 15 +15
03JUL26 700.00 C 28.33 28.33 28.33 29.77 -5.83 48 15 15 +15
03JUL26 710.00 C 0.00 0.00 0.00 24.38 -5.52 49 0 0 0
03JUL26 720.00 C 0.00 0.00 0.00 19.48 -5.11 49 0 18 0
03JUL26 730.00 C 11.40 15.80 11.40 15.50 -4.48 50 22 26 0
03JUL26 740.00 C 9.18 13.46 8.80 11.58 -4.47 49 19 110 +3
03JUL26 750.00 C 8.16 10.16 8.16 8.92 -3.79 49 4 162 +2
03JUL26 760.00 C 8.84 8.84 6.91 6.58 -3.28 49 7 57 -5
03JUL26 770.00 C 5.16 5.60 5.16 4.77 -2.77 49 31 89 -1
03JUL26 780.00 C 0.00 0.00 0.00 3.39 -2.29 49 0 64 0
03JUL26 790.00 C 0.00 0.00 0.00 2.36 -1.86 49 0 31 0
03JUL26 800.00 C 0.00 0.00 0.00 1.62 -1.48 49 0 112 0
03JUL26 810.00 C 0.00 0.00 0.00 1.06 -1.18 49 0 1 0
03JUL26 820.00 C 0.00 0.00 0.00 0.70 -0.85 49 0 0 0
03JUL26 830.00 C 0.00 0.00 0.00 0.45 -0.64 48 0 0 0
30JUL26 400.00 C 0.00 0.00 0.00 317.58 -5.04 0 0 0 0
30JUL26 410.00 C 0.00 0.00 0.00 307.61 -5.04 0 0 0 0
30JUL26 420.00 C 0.00 0.00 0.00 297.64 -5.04 46 0 0 0
30JUL26 430.00 C 0.00 0.00 0.00 287.67 -5.04 47 0 0 0
30JUL26 440.00 C 0.00 0.00 0.00 277.70 -5.04 46 0 0 0
30JUL26 450.00 C 0.00 0.00 0.00 267.74 -5.04 48 0 0 0
30JUL26 460.00 C 0.00 0.00 0.00 257.78 -5.05 48 0 0 0
30JUL26 470.00 C 0.00 0.00 0.00 247.83 -5.05 48 0 0 0
30JUL26 480.00 C 0.00 0.00 0.00 237.89 -5.06 48 0 0 0
30JUL26 490.00 C 0.00 0.00 0.00 227.97 -5.07 48 0 0 0
30JUL26 500.00 C 0.00 0.00 0.00 218.07 -5.09 48 0 3 0
30JUL26 510.00 C 0.00 0.00 0.00 208.21 -5.10 48 0 0 0
30JUL26 520.00 C 0.00 0.00 0.00 198.39 -5.12 48 0 0 0
30JUL26 530.00 C 0.00 0.00 0.00 188.63 -5.14 48 0 1 0
30JUL26 540.00 C 0.00 0.00 0.00 178.94 -5.16 48 0 0 0
30JUL26 550.00 C 0.00 0.00 0.00 169.34 -5.19 48 0 67 0
30JUL26 560.00 C 0.00 0.00 0.00 159.86 -2.43 48 0 0 0
30JUL26 570.00 C 0.00 0.00 0.00 150.50 -2.52 48 0 0 0
30JUL26 580.00 C 0.00 0.00 0.00 139.28 -4.82 39 0 0 0
30JUL26 590.00 C 0.00 0.00 0.00 130.25 -3.88 41 0 5 0
30JUL26 600.00 C 110.00 120.00 110.00 122.74 -2.82 46 11 474 +11
30JUL26 610.00 C 0.00 0.00 0.00 114.92 -1.69 48 0 60 0
30JUL26 620.00 C 0.00 0.00 0.00 106.60 -5.30 48 0 332 0
30JUL26 630.00 C 0.00 0.00 0.00 98.57 -5.28 48 0 116 0
30JUL26 640.00 C 0.00 0.00 0.00 90.85 -5.24 48 0 110 0
30JUL26 650.00 C 0.00 0.00 0.00 83.45 -5.20 48 0 89 0
30JUL26 660.00 C 74.00 74.50 74.00 74.10 -7.43 44 57 228 +47
30JUL26 670.00 C 67.00 67.00 67.00 67.61 -7.14 45 15 180 +15
30JUL26 680.00 C 0.00 0.00 0.00 63.37 -4.96 48 0 242 0
30JUL26 690.00 C 56.00 56.00 56.00 56.00 -5.33 46 5 217 0
30JUL26 700.00 C 52.60 52.60 52.60 52.32 -3.75 48 3 242 +3
30JUL26 710.00 C 51.00 51.00 51.00 47.00 -3.99 48 1 159 0
30JUL26 720.00 C 43.00 43.00 36.20 41.00 -5.01 47 32 395 -28
30JUL26 730.00 C 41.00 41.00 31.40 38.12 -3.26 48 23 159 +3
30JUL26 740.00 C 31.65 31.65 31.65 34.17 -3.10 49 1 199 0
30JUL26 750.00 C 34.70 34.70 26.50 30.43 -3.06 49 38 141 -14
30JUL26 760.00 C 23.50 26.45 23.50 26.92 -3.12 49 24 213 +8
30JUL26 770.00 C 0.00 0.00 0.00 23.74 -3.05 48 0 222 0
30JUL26 780.00 C 21.47 21.47 21.47 20.86 -3.11 48 4 152 0
30JUL26 790.00 C 0.00 0.00 0.00 18.27 -2.73 48 0 163 0
30JUL26 800.00 C 15.00 16.75 15.00 15.96 -2.87 48 16 515 +12
30JUL26 810.00 C 13.72 14.20 13.72 13.89 -2.66 48 2 210 0
30JUL26 820.00 C 0.00 0.00 0.00 12.06 -2.45 48 0 120 0
30JUL26 830.00 C 0.00 0.00 0.00 10.43 -2.26 48 0 250 0
30JUL26 840.00 C 0.00 0.00 0.00 9.00 -2.06 48 0 91 0
30JUL26 850.00 C 0.00 0.00 0.00 7.74 -1.88 48 0 151 0
30JUL26 860.00 C 8.44 8.44 8.20 6.64 -1.71 48 4 49 -2
30JUL26 870.00 C 8.28 8.28 8.28 5.68 -1.54 48 5 48 0
30JUL26 880.00 C 0.00 0.00 0.00 4.85 -1.38 48 0 20 0
30JUL26 890.00 C 0.00 0.00 0.00 4.13 -1.24 48 0 47 0
30JUL26 900.00 C 5.30 5.30 5.30 3.50 -1.11 48 5 248 +5
28AUG26 520.00 C 0.00 0.00 0.00 200.94 -4.98 48 0 5 0
28AUG26 530.00 C 0.00 0.00 0.00 191.68 -4.97 48 0 0 0
28AUG26 540.00 C 0.00 0.00 0.00 182.54 -4.93 48 0 0 0
28AUG26 550.00 C 0.00 0.00 0.00 173.60 -4.92 48 0 0 0
28AUG26 560.00 C 0.00 0.00 0.00 164.74 -4.85 48 0 1 0
28AUG26 570.00 C 0.00 0.00 0.00 152.49 -5.39 41 0 0 0
28AUG26 580.00 C 0.00 0.00 0.00 146.56 -1.40 46 0 2 0
28AUG26 590.00 C 0.00 0.00 0.00 136.35 -3.65 43 0 16 0
28AUG26 600.00 C 0.00 0.00 0.00 129.12 -7.22 45 0 7 0
28AUG26 610.00 C 0.00 0.00 0.00 123.90 -4.54 48 0 2 0
28AUG26 620.00 C 0.00 0.00 0.00 116.52 -4.54 48 0 15 0
28AUG26 630.00 C 0.00 0.00 0.00 110.78 +0.50 50 0 57 0
28AUG26 640.00 C 0.00 0.00 0.00 102.41 -4.31 48 0 115 0
28AUG26 650.00 C 0.00 0.00 0.00 95.73 -4.32 48 0 274 0
28AUG26 660.00 C 0.00 0.00 0.00 89.27 -4.11 48 0 188 0
28AUG26 670.00 C 0.00 0.00 0.00 83.36 -4.04 48 0 338 0
28AUG26 680.00 C 0.00 0.00 0.00 77.45 -4.04 48 0 341 0
28AUG26 690.00 C 0.00 0.00 0.00 70.99 -4.54 48 0 376 0
28AUG26 700.00 C 0.00 0.00 0.00 66.31 -4.02 48 0 124 0
28AUG26 710.00 C 0.00 0.00 0.00 60.93 -3.90 48 0 108 0
28AUG26 720.00 C 59.00 59.00 50.00 56.50 -3.71 48 12 363 +6
28AUG26 730.00 C 0.00 0.00 0.00 52.42 -3.52 48 0 198 0
28AUG26 740.00 C 0.00 0.00 0.00 48.35 -3.54 48 0 230 0
28AUG26 750.00 C 47.85 47.85 47.85 44.96 -3.14 49 15 226 +15
28AUG26 760.00 C 40.50 40.50 40.50 41.53 -2.39 49 1 102 +1
28AUG26 770.00 C 0.00 0.00 0.00 38.39 -2.87 49 0 80 0
28AUG26 780.00 C 0.00 0.00 0.00 35.36 -2.85 49 0 32 0
28AUG26 790.00 C 0.00 0.00 0.00 32.74 -2.54 49 0 36 0
28AUG26 800.00 C 0.00 0.00 0.00 29.84 -2.54 49 0 386 0
28AUG26 810.00 C 0.00 0.00 0.00 27.16 -2.34 49 0 1 0
28AUG26 820.00 C 0.00 0.00 0.00 24.18 -2.84 48 0 25 0
28AUG26 830.00 C 0.00 0.00 0.00 22.00 -2.77 48 0 22 0
28AUG26 840.00 C 0.00 0.00 0.00 19.82 -2.71 48 0 32 0
28AUG26 850.00 C 0.00 0.00 0.00 18.16 -1.65 48 0 54 0
28AUG26 860.00 C 0.00 0.00 0.00 16.52 -1.65 48 0 15 0
28AUG26 870.00 C 0.00 0.00 0.00 14.88 -1.65 48 0 2 0
28AUG26 880.00 C 0.00 0.00 0.00 13.44 -1.46 48 0 15 0
28AUG26 890.00 C 0.00 0.00 0.00 12.25 -1.28 48 0 1 0
28AUG26 900.00 C 0.00 0.00 0.00 11.06 -1.28 48 0 308 0
28AUG26 910.00 C 0.00 0.00 0.00 9.87 -1.29 48 0 60 0
28AUG26 920.00 C 0.00 0.00 0.00 8.95 -1.02 48 0 0 0
28AUG26 930.00 C 0.00 0.00 0.00 8.11 -0.97 48 0 0 0
28AUG26 940.00 C 0.00 0.00 0.00 7.27 -0.98 48 0 0 0
28AUG26 950.00 C 0.00 0.00 0.00 6.44 -0.97 48 0 25 0
28AUG26 960.00 C 0.00 0.00 0.00 5.85 -0.73 48 0 0 0
28AUG26 970.00 C 0.00 0.00 0.00 5.29 -0.70 49 0 0 0
28AUG26 980.00 C 0.00 0.00 0.00 4.72 -0.71 48 0 1 0
28AUG26 990.00 C 0.00 0.00 0.00 4.15 -0.71 48 0 0 0
28AUG26 1,000.00 C 0.00 0.00 0.00 3.77 -0.52 48 0 147 0
29SEP26 320.00 C 0.00 0.00 0.00 397.69 -5.01 47 0 0 0
29SEP26 330.00 C 0.00 0.00 0.00 387.73 -5.01 48 0 0 0
29SEP26 340.00 C 0.00 0.00 0.00 377.77 -5.01 48 0 0 0
29SEP26 350.00 C 0.00 0.00 0.00 367.81 -5.02 47 0 1 0
29SEP26 360.00 C 0.00 0.00 0.00 357.86 -5.01 47 0 0 0
29SEP26 370.00 C 0.00 0.00 0.00 347.92 -5.01 48 0 0 0
29SEP26 380.00 C 0.00 0.00 0.00 337.98 -5.01 48 0 0 0
29SEP26 390.00 C 0.00 0.00 0.00 328.06 -5.01 48 0 0 0
29SEP26 400.00 C 0.00 0.00 0.00 318.16 -5.00 48 0 3 0
29SEP26 410.00 C 0.00 0.00 0.00 308.29 -4.99 48 0 0 0
29SEP26 420.00 C 0.00 0.00 0.00 298.46 -4.96 48 0 0 0
29SEP26 430.00 C 0.00 0.00 0.00 288.66 -4.96 48 0 0 0
29SEP26 440.00 C 0.00 0.00 0.00 278.92 -4.92 48 0 0 0
29SEP26 450.00 C 0.00 0.00 0.00 269.25 -4.92 48 0 0 0
29SEP26 460.00 C 0.00 0.00 0.00 259.63 -4.87 48 0 2 0
29SEP26 470.00 C 0.00 0.00 0.00 247.83 -7.17 0 0 43 0
29SEP26 480.00 C 0.00 0.00 0.00 238.01 -7.50 0 0 43 0
29SEP26 490.00 C 0.00 0.00 0.00 228.80 -7.39 36 0 16 0
29SEP26 500.00 C 0.00 0.00 0.00 219.70 -7.26 39 0 503 0
29SEP26 510.00 C 0.00 0.00 0.00 210.74 -7.08 41 0 33 0
29SEP26 520.00 C 0.00 0.00 0.00 201.90 -7.03 43 0 108 0
29SEP26 530.00 C 0.00 0.00 0.00 193.21 -6.87 43 0 76 0
29SEP26 540.00 C 0.00 0.00 0.00 184.71 -6.76 44 0 525 0
29SEP26 550.00 C 0.00 0.00 0.00 176.20 -6.85 44 0 38 0
29SEP26 560.00 C 0.00 0.00 0.00 166.21 -8.44 42 0 71 0
29SEP26 570.00 C 0.00 0.00 0.00 158.53 -8.17 43 0 54 0
29SEP26 580.00 C 0.00 0.00 0.00 151.26 -4.56 44 0 50 0
29SEP26 590.00 C 0.00 0.00 0.00 143.35 -5.08 44 0 35 0
29SEP26 600.00 C 0.00 0.00 0.00 137.39 -2.04 45 0 157 0
29SEP26 610.00 C 0.00 0.00 0.00 131.20 -3.97 46 0 1,055 0
29SEP26 620.00 C 0.00 0.00 0.00 123.30 -2.13 46 0 111 0
29SEP26 630.00 C 0.00 0.00 0.00 116.22 -8.11 45 0 1,881 0
29SEP26 640.00 C 0.00 0.00 0.00 110.36 -5.87 46 0 86 0
29SEP26 650.00 C 0.00 0.00 0.00 104.35 -5.12 46 0 2,671 0
29SEP26 660.00 C 0.00 0.00 0.00 100.63 -0.12 48 0 153 0
29SEP26 670.00 C 0.00 0.00 0.00 94.86 -0.28 48 0 67 0
29SEP26 680.00 C 0.00 0.00 0.00 89.18 -3.13 48 0 159 0
29SEP26 690.00 C 0.00 0.00 0.00 84.19 -2.09 48 0 179 0
29SEP26 700.00 C 0.00 0.00 0.00 77.02 -5.02 46 0 1,058 0
29SEP26 710.00 C 0.00 0.00 0.00 72.92 -3.78 47 0 105 0
29SEP26 720.00 C 0.00 0.00 0.00 68.92 -3.54 47 0 1,673 0
29SEP26 730.00 C 0.00 0.00 0.00 64.51 -2.72 47 0 234 0
29SEP26 740.00 C 58.36 58.36 58.12 60.40 -3.24 47 30 144 +25
29SEP26 750.00 C 0.00 0.00 0.00 56.44 -3.41 47 0 784 0
29SEP26 760.00 C 0.00 0.00 0.00 53.01 -3.26 47 0 77 0
29SEP26 770.00 C 48.11 48.11 48.11 49.95 -2.96 48 15 1,512 0
29SEP26 780.00 C 0.00 0.00 0.00 47.36 -2.40 48 0 72 0
29SEP26 790.00 C 0.00 0.00 0.00 44.90 -1.90 49 0 109 0
29SEP26 800.00 C 0.00 0.00 0.00 41.05 -2.73 48 0 872 0
29SEP26 810.00 C 0.00 0.00 0.00 38.56 -2.39 48 0 430 0
29SEP26 820.00 C 0.00 0.00 0.00 36.42 -1.70 49 0 263 0
29SEP26 830.00 C 0.00 0.00 0.00 33.75 -1.54 49 0 350 0
29SEP26 840.00 C 0.00 0.00 0.00 31.56 -1.35 49 0 30 0
29SEP26 850.00 C 30.00 30.50 30.00 29.38 -0.45 48 2 36 +2
29SEP26 860.00 C 0.00 0.00 0.00 27.19 -1.35 48 0 54 0
29SEP26 870.00 C 0.00 0.00 0.00 25.03 -1.32 48 0 50 0
29SEP26 880.00 C 0.00 0.00 0.00 23.39 -0.32 48 0 60 0
29SEP26 890.00 C 0.00 0.00 0.00 21.12 -1.00 48 0 90 0
29SEP26 900.00 C 19.00 19.00 19.00 19.53 -1.00 48 1 212 -1
29SEP26 910.00 C 0.00 0.00 0.00 17.94 -1.00 48 0 91 0
29SEP26 920.00 C 0.00 0.00 0.00 16.62 -0.74 48 0 60 0
29SEP26 930.00 C 0.00 0.00 0.00 15.46 -0.75 48 0 150 0
29SEP26 940.00 C 0.00 0.00 0.00 14.31 -0.74 48 0 32 0
29SEP26 950.00 C 0.00 0.00 0.00 13.16 -0.74 48 0 24 0
29SEP26 960.00 C 0.00 0.00 0.00 12.00 -0.74 48 0 204 0
29SEP26 970.00 C 0.00 0.00 0.00 11.18 -0.54 48 0 31 0
29SEP26 980.00 C 0.00 0.00 0.00 10.38 -0.53 48 0 0 0
29SEP26 990.00 C 0.00 0.00 0.00 9.57 -0.53 48 0 30 0
29SEP26 1,000.00 C 0.00 0.00 0.00 8.76 -0.53 48 0 447 0
30DEC26 380.00 C 0.00 0.00 0.00 340.32 -5.04 45 0 600 0
30DEC26 390.00 C 0.00 0.00 0.00 330.83 -5.04 45 0 0 0
30DEC26 400.00 C 0.00 0.00 0.00 321.43 -5.03 45 0 0 0
30DEC26 410.00 C 0.00 0.00 0.00 312.13 -5.03 45 0 0 0
30DEC26 420.00 C 0.00 0.00 0.00 302.83 -5.04 45 0 0 0
30DEC26 430.00 C 0.00 0.00 0.00 293.73 -5.02 45 0 0 0
30DEC26 440.00 C 0.00 0.00 0.00 284.70 -5.02 45 0 0 0
30DEC26 450.00 C 0.00 0.00 0.00 275.67 -5.02 45 0 0 0
30DEC26 460.00 C 0.00 0.00 0.00 266.95 -4.98 45 0 6 0
30DEC26 470.00 C 0.00 0.00 0.00 258.26 -4.99 45 0 285 0
30DEC26 480.00 C 0.00 0.00 0.00 249.58 -4.99 45 0 2 0
30DEC26 490.00 C 0.00 0.00 0.00 241.26 -4.93 45 0 69 0
30DEC26 500.00 C 0.00 0.00 0.00 233.02 -4.92 45 0 73 0
30DEC26 510.00 C 0.00 0.00 0.00 224.77 -4.93 45 0 101 0
30DEC26 520.00 C 0.00 0.00 0.00 216.84 -4.83 45 0 9 0
30DEC26 530.00 C 0.00 0.00 0.00 209.12 -4.84 45 0 32 0
30DEC26 540.00 C 0.00 0.00 0.00 201.41 -4.85 45 0 9 0
30DEC26 550.00 C 0.00 0.00 0.00 193.77 -4.78 45 0 76 0
30DEC26 560.00 C 0.00 0.00 0.00 186.68 -4.70 45 0 69 0
30DEC26 570.00 C 0.00 0.00 0.00 179.59 -4.71 45 0 91 0
30DEC26 580.00 C 0.00 0.00 0.00 172.51 -4.71 45 0 120 0
30DEC26 590.00 C 0.00 0.00 0.00 165.69 -4.51 45 0 246 0
30DEC26 600.00 C 0.00 0.00 0.00 159.31 -4.51 45 0 685 0
30DEC26 610.00 C 0.00 0.00 0.00 152.92 -4.52 45 0 183 0
30DEC26 620.00 C 0.00 0.00 0.00 146.53 -4.53 45 0 44 0
30DEC26 630.00 C 0.00 0.00 0.00 140.46 -4.27 45 0 37 0
30DEC26 640.00 C 0.00 0.00 0.00 134.83 -4.27 45 0 517 0
30DEC26 650.00 C 0.00 0.00 0.00 129.20 -4.27 45 0 22 0
30DEC26 660.00 C 0.00 0.00 0.00 123.57 -4.28 45 0 575 0
30DEC26 670.00 C 0.00 0.00 0.00 118.08 -4.14 45 0 251 0
30DEC26 680.00 C 0.00 0.00 0.00 109.84 -7.36 43 0 9 0
30DEC26 690.00 C 0.00 0.00 0.00 105.13 -7.22 43 0 129 0
30DEC26 700.00 C 0.00 0.00 0.00 103.39 -0.89 45 0 61 0
30DEC26 710.00 C 0.00 0.00 0.00 95.72 -3.86 44 0 73 0
30DEC26 720.00 C 93.53 93.79 93.53 92.32 -2.95 44 32 985 0
30DEC26 730.00 C 0.00 0.00 0.00 87.57 -3.50 44 0 77 0
30DEC26 740.00 C 0.00 0.00 0.00 87.56 +0.43 46 0 45 0
30DEC26 750.00 C 0.00 0.00 0.00 79.79 -3.40 44 0 119 0
30DEC26 760.00 C 0.00 0.00 0.00 75.72 -3.52 44 0 49 0
30DEC26 770.00 C 0.00 0.00 0.00 72.86 -5.72 44 0 14 0
30DEC26 780.00 C 0.00 0.00 0.00 69.25 -5.97 44 0 628 0
30DEC26 790.00 C 62.97 62.97 62.97 67.03 -4.10 45 15 232 0
30DEC26 800.00 C 0.00 0.00 0.00 64.87 -4.59 45 0 429 0
30DEC26 810.00 C 0.00 0.00 0.00 61.07 -5.02 45 0 4 0
30DEC26 820.00 C 0.00 0.00 0.00 59.40 -3.68 46 0 3 0
30DEC26 830.00 C 0.00 0.00 0.00 56.86 -3.50 46 0 31 0
30DEC26 840.00 C 0.00 0.00 0.00 53.18 -4.47 45 0 32 0
30DEC26 850.00 C 0.00 0.00 0.00 52.06 -2.88 46 0 985 0
30DEC26 860.00 C 0.00 0.00 0.00 47.90 -4.32 45 0 4 0
30DEC26 870.00 C 0.00 0.00 0.00 45.38 -4.13 45 0 8 0
30DEC26 880.00 C 0.00 0.00 0.00 43.34 -3.72 45 0 34 0
30DEC26 890.00 C 0.00 0.00 0.00 41.31 -3.66 45 0 45 0
30DEC26 900.00 C 0.00 0.00 0.00 39.28 -3.60 45 0 25 0
30DEC26 910.00 C 0.00 0.00 0.00 37.24 -3.55 45 0 8 0
30DEC26 920.00 C 0.00 0.00 0.00 35.21 -3.49 45 0 0 0
30DEC26 930.00 C 0.00 0.00 0.00 33.34 -3.27 45 0 1 0
30DEC26 940.00 C 0.00 0.00 0.00 31.82 -2.93 45 0 15 0
30DEC26 950.00 C 0.00 0.00 0.00 30.30 -2.89 45 0 0 0
30DEC26 960.00 C 0.00 0.00 0.00 28.79 -2.84 45 0 0 0
30DEC26 970.00 C 0.00 0.00 0.00 27.27 -2.80 45 0 30 0
30DEC26 980.00 C 28.78 28.78 28.78 25.75 -2.76 45 15 30 +15
30DEC26 990.00 C 0.00 0.00 0.00 24.25 -2.71 45 0 75 0
30DEC26 1,000.00 C 0.00 0.00 0.00 23.15 -1.53 45 0 75 0
30MAR27 390.00 C 0.00 0.00 0.00 336.46 -5.43 45 0 0 0
30MAR27 400.00 C 0.00 0.00 0.00 327.52 -5.44 45 0 0 0
30MAR27 410.00 C 0.00 0.00 0.00 318.59 -5.51 45 0 0 0
30MAR27 420.00 C 0.00 0.00 0.00 309.98 -5.56 45 0 0 0
30MAR27 430.00 C 0.00 0.00 0.00 301.40 -5.57 45 0 0 0
30MAR27 440.00 C 0.00 0.00 0.00 292.82 -5.58 45 0 0 0
30MAR27 450.00 C 0.00 0.00 0.00 284.48 -5.70 45 0 2 0
30MAR27 460.00 C 0.00 0.00 0.00 276.35 -5.71 45 0 0 0
30MAR27 470.00 C 0.00 0.00 0.00 268.22 -5.73 45 0 0 0
30MAR27 480.00 C 0.00 0.00 0.00 260.09 -5.76 45 0 0 0
30MAR27 490.00 C 0.00 0.00 0.00 252.44 -5.84 45 0 0 0
30MAR27 500.00 C 0.00 0.00 0.00 244.85 -5.86 45 0 1 0
30MAR27 510.00 C 0.00 0.00 0.00 237.26 -5.87 45 0 0 0
30MAR27 520.00 C 0.00 0.00 0.00 229.67 -5.89 45 0 1 0
30MAR27 530.00 C 0.00 0.00 0.00 222.68 -5.94 45 0 6 0
30MAR27 540.00 C 0.00 0.00 0.00 215.72 -5.96 45 0 0 0
30MAR27 550.00 C 0.00 0.00 0.00 208.76 -5.98 45 0 21 0
30MAR27 560.00 C 0.00 0.00 0.00 201.80 -6.00 45 0 2 0
30MAR27 570.00 C 0.00 0.00 0.00 195.32 -5.98 45 0 9 0
30MAR27 580.00 C 0.00 0.00 0.00 189.06 -6.01 45 0 9 0
30MAR27 590.00 C 0.00 0.00 0.00 182.81 -6.02 45 0 329 0
30MAR27 600.00 C 0.00 0.00 0.00 176.55 -6.04 45 0 317 0
30MAR27 610.00 C 0.00 0.00 0.00 170.34 -6.02 45 0 200 0
30MAR27 620.00 C 0.00 0.00 0.00 164.84 -5.95 45 0 378 0
30MAR27 630.00 C 0.00 0.00 0.00 159.33 -5.98 45 0 862 0
30MAR27 640.00 C 0.00 0.00 0.00 153.83 -6.00 45 0 737 0
30MAR27 650.00 C 0.00 0.00 0.00 148.32 -6.03 45 0 716 0
30MAR27 660.00 C 0.00 0.00 0.00 142.88 -5.99 45 0 666 0
30MAR27 670.00 C 0.00 0.00 0.00 138.15 -5.82 45 0 40 0
30MAR27 680.00 C 0.00 0.00 0.00 133.43 -5.83 45 0 4 0
30MAR27 690.00 C 0.00 0.00 0.00 128.70 -5.86 45 0 2 0
30MAR27 700.00 C 0.00 0.00 0.00 123.97 -5.89 45 0 18 0
30MAR27 710.00 C 0.00 0.00 0.00 119.25 -5.91 45 0 10 0
30MAR27 720.00 C 0.00 0.00 0.00 115.04 -5.55 45 0 2 0
30MAR27 730.00 C 0.00 0.00 0.00 111.08 -5.57 45 0 16 0
30MAR27 740.00 C 0.00 0.00 0.00 107.13 -5.59 45 0 49 0
30MAR27 750.00 C 0.00 0.00 0.00 103.17 -5.62 45 0 26 0
30MAR27 760.00 C 88.01 88.01 88.01 99.21 -5.65 45 15 28 +15
30MAR27 770.00 C 90.29 90.29 87.17 95.26 -5.66 45 75 83 +73
30MAR27 780.00 C 88.99 89.71 87.59 89.15 -5.02 43 90 96 +90
30MAR27 790.00 C 0.00 0.00 0.00 88.69 -2.38 45 0 22 0
30MAR27 800.00 C 0.00 0.00 0.00 82.90 -5.07 44 0 110 0
30MAR27 810.00 C 0.00 0.00 0.00 82.13 -2.73 45 0 6 0
30MAR27 820.00 C 0.00 0.00 0.00 76.65 -5.11 44 0 39 0
30MAR27 830.00 C 73.50 74.87 73.50 75.80 -2.86 45 75 230 -45
30MAR27 840.00 C 0.00 0.00 0.00 72.92 -2.63 45 0 0 0
30MAR27 850.00 C 0.00 0.00 0.00 70.37 -2.59 45 0 0 0
30MAR27 860.00 C 0.00 0.00 0.00 66.00 -6.55 44 0 0 0
30MAR27 870.00 C 0.00 0.00 0.00 65.27 -4.75 45 0 0 0
30MAR27 880.00 C 0.00 0.00 0.00 62.73 -4.77 45 0 0 0
30MAR27 890.00 C 0.00 0.00 0.00 60.18 -4.79 45 0 1 0
30MAR27 900.00 C 0.00 0.00 0.00 57.63 -4.81 45 0 4 0
29JUN27 560.00 C 0.00 0.00 0.00 217.19 -3.73 45 0 0 0
29JUN27 570.00 C 0.00 0.00 0.00 211.06 -3.72 45 0 0 0
29JUN27 580.00 C 0.00 0.00 0.00 204.94 -3.71 45 0 0 0
29JUN27 590.00 C 0.00 0.00 0.00 198.81 -3.71 45 0 0 0
29JUN27 600.00 C 0.00 0.00 0.00 193.12 -3.38 45 0 0 0
29JUN27 610.00 C 0.00 0.00 0.00 187.74 -3.38 45 0 0 0
29JUN27 620.00 C 0.00 0.00 0.00 182.37 -3.37 45 0 0 0
29JUN27 630.00 C 0.00 0.00 0.00 176.99 -3.37 45 0 0 0
29JUN27 640.00 C 0.00 0.00 0.00 171.62 -3.36 45 0 0 0
29JUN27 650.00 C 0.00 0.00 0.00 166.24 -3.36 45 0 0 0
29JUN27 660.00 C 0.00 0.00 0.00 161.56 -3.00 45 0 0 0
29JUN27 670.00 C 0.00 0.00 0.00 156.96 -2.99 45 0 0 0
29JUN27 680.00 C 0.00 0.00 0.00 152.36 -2.99 45 0 2 0
29JUN27 690.00 C 0.00 0.00 0.00 147.76 -2.98 45 0 0 0
29JUN27 700.00 C 0.00 0.00 0.00 143.15 -2.99 45 0 15 0
29JUN27 710.00 C 0.00 0.00 0.00 138.55 -2.98 45 0 2 0
29JUN27 720.00 C 0.00 0.00 0.00 134.46 -2.60 45 0 15 0
29JUN27 730.00 C 0.00 0.00 0.00 130.62 -2.59 45 0 0 0
29JUN27 740.00 C 0.00 0.00 0.00 126.78 -2.59 45 0 0 0
29JUN27 750.00 C 0.00 0.00 0.00 122.94 -2.59 45 0 0 0
29JUN27 760.00 C 0.00 0.00 0.00 119.10 -2.59 45 0 0 0
29JUN27 770.00 C 0.00 0.00 0.00 115.26 +0.95 45 0 5 0
29JUN27 780.00 C 0.00 0.00 0.00 111.42 -2.58 45 0 0 0
29JUN27 790.00 C 0.00 0.00 0.00 104.95 -5.44 44 0 40 0
29JUN27 800.00 C 0.00 0.00 0.00 101.93 -2.12 44 0 1 0
29JUN27 810.00 C 0.00 0.00 0.00 98.91 -2.12 44 0 30 0
29JUN27 820.00 C 0.00 0.00 0.00 95.89 -2.11 44 0 0 0
29JUN27 830.00 C 0.00 0.00 0.00 92.86 -2.12 44 0 6 0
29JUN27 840.00 C 0.00 0.00 0.00 89.84 -2.11 44 0 6 0
29JUN27 850.00 C 0.00 0.00 0.00 86.82 -2.11 44 0 0 0
29JUN27 860.00 C 0.00 0.00 0.00 84.03 -1.87 44 0 0 0
29JUN27 870.00 C 0.00 0.00 0.00 81.65 -1.75 44 0 16 0
TOTAL CALL 1,437 58,088 +299
26JUN26 580.00 P 0.00 0.00 0.00 0.01 0.00 129 0 17 0
26JUN26 590.00 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
26JUN26 600.00 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
26JUN26 610.00 P 0.00 0.00 0.00 0.01 0.00 100 0 27 0
26JUN26 620.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
26JUN26 630.00 P 0.00 0.00 0.00 0.01 0.00 82 0 53 0
26JUN26 640.00 P 0.31 0.31 0.31 0.01 -0.04 72 1 13 -1
26JUN26 650.00 P 0.00 0.00 0.00 0.01 -0.12 63 0 61 0
26JUN26 660.00 P 0.00 0.00 0.00 0.02 -0.32 57 0 64 0
26JUN26 670.00 P 0.88 0.88 0.71 0.10 -0.66 58 25 136 -10
26JUN26 680.00 P 1.65 2.09 1.60 0.38 -1.22 58 64 160 -2
26JUN26 690.00 P 2.67 3.34 1.64 1.16 -1.84 59 23 625 -9
26JUN26 700.00 P 4.60 9.70 3.36 2.87 -2.11 59 87 484 -18
26JUN26 710.00 P 7.50 10.05 6.68 6.03 -1.99 59 35 306 +21
26JUN26 720.00 P 15.00 15.00 11.00 10.94 -1.25 60 5 32 0
26JUN26 730.00 P 0.00 0.00 0.00 17.56 -0.12 61 0 7 0
26JUN26 740.00 P 0.00 0.00 0.00 25.14 +0.83 58 0 32 0
26JUN26 750.00 P 0.00 0.00 0.00 34.13 +1.76 58 0 11 0
26JUN26 760.00 P 0.00 0.00 0.00 43.70 +3.00 58 0 0 0
26JUN26 770.00 P 0.00 0.00 0.00 53.54 +3.88 58 0 0 0
26JUN26 780.00 P 0.00 0.00 0.00 63.50 +4.41 0 0 0 0
26JUN26 790.00 P 0.00 0.00 0.00 73.50 +4.74 0 0 0 0
26JUN26 800.00 P 0.00 0.00 0.00 83.50 +4.90 0 0 0 0
26JUN26 810.00 P 0.00 0.00 0.00 93.50 +4.97 0 0 0 0
26JUN26 820.00 P 0.00 0.00 0.00 103.50 +5.00 0 0 0 0
26JUN26 830.00 P 0.00 0.00 0.00 113.50 +1.74 0 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 0.01 0.00 296 0 697 0
29JUN26 255.00 P 0.00 0.00 0.00 0.01 0.00 291 0 204 0
29JUN26 260.00 P 0.00 0.00 0.00 0.01 0.00 285 0 60 0
29JUN26 265.00 P 0.04 0.04 0.04 0.01 0.00 280 1 32 -1
29JUN26 270.00 P 0.00 0.00 0.00 0.01 0.00 275 0 236 0
29JUN26 275.00 P 0.00 0.00 0.00 0.01 0.00 270 0 10 0
29JUN26 280.00 P 0.00 0.00 0.00 0.01 0.00 265 0 105 0
29JUN26 285.00 P 0.00 0.00 0.00 0.01 0.00 260 0 3 0
29JUN26 290.00 P 0.00 0.00 0.00 0.01 0.00 255 0 8 0
29JUN26 295.00 P 0.00 0.00 0.00 0.01 0.00 251 0 52 0
29JUN26 300.00 P 0.00 0.00 0.00 0.01 0.00 246 0 173 0
29JUN26 310.00 P 0.00 0.00 0.00 0.01 0.00 237 0 48 0
29JUN26 320.00 P 0.00 0.00 0.00 0.01 0.00 228 0 66 0
29JUN26 330.00 P 0.00 0.00 0.00 0.01 0.00 220 0 95 0
29JUN26 340.00 P 0.00 0.00 0.00 0.01 0.00 212 0 286 0
29JUN26 350.00 P 0.00 0.00 0.00 0.01 0.00 204 0 354 0
29JUN26 360.00 P 0.00 0.00 0.00 0.01 0.00 196 0 483 0
29JUN26 370.00 P 0.00 0.00 0.00 0.01 0.00 189 0 157 0
29JUN26 380.00 P 0.00 0.00 0.00 0.01 0.00 181 0 546 0
29JUN26 390.00 P 0.00 0.00 0.00 0.01 0.00 174 0 450 0
29JUN26 400.00 P 0.00 0.00 0.00 0.01 0.00 167 0 567 0
29JUN26 410.00 P 0.00 0.00 0.00 0.01 0.00 160 0 138 0
29JUN26 420.00 P 0.00 0.00 0.00 0.01 0.00 154 0 285 0
29JUN26 430.00 P 0.00 0.00 0.00 0.01 0.00 147 0 149 0
29JUN26 440.00 P 0.00 0.00 0.00 0.01 0.00 141 0 3,577 0
29JUN26 450.00 P 0.00 0.00 0.00 0.01 0.00 135 0 1,587 0
29JUN26 460.00 P 0.00 0.00 0.00 0.01 0.00 129 0 1,820 0
29JUN26 470.00 P 0.00 0.00 0.00 0.01 0.00 123 0 2,188 0
29JUN26 480.00 P 0.00 0.00 0.00 0.01 0.00 117 0 4,074 0
29JUN26 490.00 P 0.00 0.00 0.00 0.01 0.00 112 0 721 0
29JUN26 500.00 P 0.00 0.00 0.00 0.01 0.00 106 0 312 0
29JUN26 510.00 P 0.01 0.01 0.01 0.01 0.00 101 2 1,818 0
29JUN26 520.00 P 0.00 0.00 0.00 0.01 0.00 95 0 140 0
29JUN26 530.00 P 0.00 0.00 0.00 0.01 0.00 90 0 89 0
29JUN26 540.00 P 0.10 0.10 0.10 0.01 0.00 85 5 1,608 -5
29JUN26 550.00 P 0.00 0.00 0.00 0.01 0.00 79 0 958 0
29JUN26 560.00 P 0.00 0.00 0.00 0.01 0.00 74 0 530 0
29JUN26 570.00 P 0.00 0.00 0.00 0.01 0.00 69 0 1,230 0
29JUN26 580.00 P 0.00 0.00 0.00 0.01 0.00 64 0 418 0
29JUN26 590.00 P 0.00 0.00 0.00 0.01 0.00 59 0 325 0
29JUN26 600.00 P 0.27 0.27 0.21 0.01 0.00 55 4 2,038 -1
29JUN26 610.00 P 0.00 0.00 0.00 0.01 -0.01 50 0 395 0
29JUN26 620.00 P 0.67 0.67 0.41 0.01 -0.03 45 3 422 +1
29JUN26 630.00 P 0.71 0.71 0.41 0.03 -0.08 45 38 1,298 -25
29JUN26 640.00 P 0.86 0.86 0.86 0.08 -0.16 44 10 1,662 0
29JUN26 650.00 P 0.00 0.00 0.00 0.22 -0.30 44 0 1,023 0
29JUN26 660.00 P 1.91 1.91 1.91 0.52 -0.49 44 1 1,436 0
29JUN26 670.00 P 2.93 2.93 2.93 1.12 -0.73 45 13 465 0
29JUN26 680.00 P 4.00 5.50 2.68 2.22 -0.92 45 63 427 -45
29JUN26 690.00 P 5.07 8.60 4.53 3.98 -1.09 45 93 395 +50
29JUN26 700.00 P 7.50 12.50 6.60 6.75 -1.08 45 117 739 -31
29JUN26 710.00 P 11.15 13.14 9.74 10.53 -0.62 45 46 1,195 +13
29JUN26 720.00 P 15.73 19.00 14.30 15.63 -0.10 46 35 588 +25
29JUN26 730.00 P 0.00 0.00 0.00 21.80 +1.07 46 0 967 0
29JUN26 740.00 P 40.00 40.00 40.00 28.75 +1.63 46 10 450 -10
29JUN26 750.00 P 0.00 0.00 0.00 36.34 +1.78 44 0 62 0
29JUN26 760.00 P 0.00 0.00 0.00 45.07 +2.58 44 0 64 0
29JUN26 770.00 P 0.00 0.00 0.00 54.29 +3.28 44 0 118 0
29JUN26 780.00 P 0.00 0.00 0.00 63.84 +3.85 44 0 2 0
29JUN26 790.00 P 0.00 0.00 0.00 73.63 +4.30 44 0 85 0
29JUN26 800.00 P 0.00 0.00 0.00 83.53 +4.61 44 0 5 0
29JUN26 810.00 P 0.00 0.00 0.00 93.50 +4.81 0 0 0 0
29JUN26 820.00 P 0.00 0.00 0.00 103.50 +4.93 0 0 0 0
29JUN26 830.00 P 0.00 0.00 0.00 113.50 +1.74 0 0 1 0
29JUN26 840.00 P 0.00 0.00 0.00 123.50 +1.44 0 0 0 0
29JUN26 850.00 P 0.00 0.00 0.00 133.50 +1.57 0 0 0 0
29JUN26 860.00 P 0.00 0.00 0.00 143.50 +2.25 0 0 0 0
29JUN26 870.00 P 0.00 0.00 0.00 153.50 +5.00 0 0 0 0
29JUN26 880.00 P 0.00 0.00 0.00 163.50 +5.00 0 0 0 0
29JUN26 890.00 P 0.00 0.00 0.00 173.50 +5.00 0 0 0 0
29JUN26 900.00 P 0.00 0.00 0.00 183.50 +5.00 0 0 0 0
03JUL26 610.00 P 0.00 0.00 0.00 0.21 -0.15 49 0 0 0
03JUL26 620.00 P 0.00 0.00 0.00 0.40 -0.23 49 0 1 0
03JUL26 630.00 P 2.41 2.41 2.41 0.72 -0.32 49 1 16 +1
03JUL26 640.00 P 2.50 2.50 2.36 1.27 -0.44 49 2 34 0
03JUL26 650.00 P 3.81 3.81 3.06 2.08 -0.55 49 8 74 +8
03JUL26 660.00 P 0.00 0.00 0.00 3.26 -0.64 49 0 171 0
03JUL26 670.00 P 6.41 6.81 6.41 4.91 -0.70 49 20 166 +13
03JUL26 680.00 P 7.40 10.00 7.37 7.13 -0.70 49 25 80 -3
03JUL26 690.00 P 10.90 13.20 9.84 9.87 -0.75 49 24 36 +23
03JUL26 700.00 P 19.68 19.68 19.68 13.10 -0.31 48 1 31 +1
03JUL26 710.00 P 0.00 0.00 0.00 17.85 +0.52 50 0 21 0
03JUL26 720.00 P 0.00 0.00 0.00 22.22 +0.21 48 0 105 0
03JUL26 730.00 P 36.77 36.77 36.77 27.86 +0.46 48 12 43 -12
03JUL26 740.00 P 0.00 0.00 0.00 34.62 +1.14 49 0 0 0
03JUL26 750.00 P 0.00 0.00 0.00 41.75 +1.33 49 0 33 0
03JUL26 760.00 P 0.00 0.00 0.00 49.47 +1.85 49 0 0 0
03JUL26 770.00 P 0.00 0.00 0.00 57.71 +2.39 49 0 1 0
03JUL26 780.00 P 0.00 0.00 0.00 66.41 +2.83 49 0 0 0
03JUL26 790.00 P 0.00 0.00 0.00 75.45 +3.26 49 0 0 0
03JUL26 800.00 P 0.00 0.00 0.00 84.75 +3.64 49 0 0 0
03JUL26 810.00 P 0.00 0.00 0.00 94.26 +3.99 49 0 0 0
03JUL26 820.00 P 0.00 0.00 0.00 103.92 +4.25 48 0 0 0
03JUL26 830.00 P 0.00 0.00 0.00 116.48 +3.95 72 0 0 0
30JUL26 400.00 P 0.00 0.00 0.00 0.01 0.00 56 0 80 0
30JUL26 410.00 P 0.00 0.00 0.00 0.01 0.00 54 0 43 0
30JUL26 420.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30JUL26 430.00 P 0.00 0.00 0.00 0.01 0.00 50 0 1 0
30JUL26 440.00 P 0.00 0.00 0.00 0.01 0.00 48 0 15 0
30JUL26 450.00 P 0.00 0.00 0.00 0.02 0.00 48 0 18 0
30JUL26 460.00 P 0.00 0.00 0.00 0.03 -0.01 48 0 1 0
30JUL26 470.00 P 0.00 0.00 0.00 0.05 -0.02 47 0 27 0
30JUL26 480.00 P 0.00 0.00 0.00 0.09 -0.02 48 0 52 0
30JUL26 490.00 P 0.00 0.00 0.00 0.14 -0.03 48 0 75 0
30JUL26 500.00 P 0.00 0.00 0.00 0.21 -0.05 48 0 67 0
30JUL26 510.00 P 0.00 0.00 0.00 0.32 -0.06 48 0 119 0
30JUL26 520.00 P 0.00 0.00 0.00 0.48 -0.08 48 0 57 0
30JUL26 530.00 P 0.00 0.00 0.00 0.68 -0.09 48 0 111 0
30JUL26 540.00 P 0.00 0.00 0.00 0.98 -0.12 48 0 92 0
30JUL26 550.00 P 0.00 0.00 0.00 1.34 -0.15 48 0 101 0
30JUL26 560.00 P 0.00 0.00 0.00 1.83 -0.16 48 0 563 0
30JUL26 570.00 P 4.10 4.10 4.10 2.47 -0.28 48 9 2,397 -9
30JUL26 580.00 P 0.00 0.00 0.00 3.21 -0.30 48 0 134 0
30JUL26 590.00 P 5.60 6.11 5.60 4.35 -0.24 48 23 1,046 +23
30JUL26 600.00 P 6.80 7.20 6.80 5.48 -0.26 48 7 779 -2
30JUL26 610.00 P 10.03 10.03 8.00 7.01 -0.26 48 3 1,104 +1
30JUL26 620.00 P 10.00 10.75 9.54 8.68 +0.02 48 6 271 -2
30JUL26 630.00 P 13.29 13.29 13.29 10.73 -0.25 48 1 203 +1
30JUL26 640.00 P 14.08 16.50 14.08 13.04 +0.13 48 17 316 +10
30JUL26 650.00 P 16.58 18.53 15.87 15.71 -0.09 48 39 262 +21
30JUL26 660.00 P 19.00 19.00 19.00 18.73 +0.52 48 1 250 -1
30JUL26 670.00 P 24.00 24.00 23.30 22.11 +0.75 48 3 291 0
30JUL26 680.00 P 28.00 28.00 27.60 25.77 +0.86 48 6 177 +5
30JUL26 690.00 P 28.88 32.30 28.88 30.05 +1.17 49 10 224 +6
30JUL26 700.00 P 31.45 40.00 31.45 33.99 +0.73 48 26 186 +19
30JUL26 710.00 P 45.61 45.61 40.27 39.28 +1.35 49 3 281 -2
30JUL26 720.00 P 48.00 48.50 46.50 44.35 +1.34 49 22 365 +21
30JUL26 730.00 P 0.00 0.00 0.00 50.62 +2.52 49 0 200 0
30JUL26 740.00 P 0.00 0.00 0.00 56.57 +2.53 50 0 155 0
30JUL26 750.00 P 64.20 66.50 64.20 63.08 +2.84 50 16 306 +15
30JUL26 760.00 P 0.00 0.00 0.00 67.73 +0.96 48 0 103 0
30JUL26 770.00 P 0.00 0.00 0.00 74.81 +1.77 48 0 84 0
30JUL26 780.00 P 0.00 0.00 0.00 81.93 +1.76 48 0 55 0
30JUL26 790.00 P 0.00 0.00 0.00 89.48 +2.17 48 0 0 0
30JUL26 800.00 P 0.00 0.00 0.00 97.25 +2.28 48 0 15 0
30JUL26 810.00 P 0.00 0.00 0.00 108.11 +5.36 52 0 15 0
30JUL26 820.00 P 0.00 0.00 0.00 113.51 -0.54 48 0 0 0
30JUL26 830.00 P 0.00 0.00 0.00 124.06 +1.43 51 0 0 0
30JUL26 840.00 P 0.00 0.00 0.00 133.29 +2.23 52 0 0 0
30JUL26 850.00 P 0.00 0.00 0.00 143.56 +3.38 55 0 0 0
30JUL26 860.00 P 0.00 0.00 0.00 150.75 +1.83 53 0 0 0
30JUL26 870.00 P 0.00 0.00 0.00 162.19 +3.82 58 0 0 0
30JUL26 880.00 P 0.00 0.00 0.00 170.93 +4.00 57 0 0 0
30JUL26 890.00 P 0.00 0.00 0.00 180.51 +3.25 59 0 0 0
30JUL26 900.00 P 0.00 0.00 0.00 189.85 +3.01 59 0 0 0
28AUG26 520.00 P 5.00 5.00 5.00 3.14 +0.07 48 1 500 +1
28AUG26 530.00 P 0.00 0.00 0.00 3.91 +0.07 48 0 44 0
28AUG26 540.00 P 0.00 0.00 0.00 4.85 +0.13 48 0 15 0
28AUG26 550.00 P 0.00 0.00 0.00 5.95 +0.13 48 0 63 0
28AUG26 560.00 P 0.00 0.00 0.00 7.16 +0.22 48 0 127 0
28AUG26 570.00 P 13.13 13.13 7.76 8.69 +0.22 48 2 2,186 0
28AUG26 580.00 P 0.00 0.00 0.00 10.22 +0.21 48 0 1,170 0
28AUG26 590.00 P 0.00 0.00 0.00 12.22 +0.34 48 0 354 0
28AUG26 600.00 P 0.00 0.00 0.00 14.28 +0.35 48 0 991 0
28AUG26 610.00 P 0.00 0.00 0.00 17.12 +1.02 49 0 310 0
28AUG26 620.00 P 22.00 22.00 21.00 19.29 +0.52 48 4 229 +1
28AUG26 630.00 P 24.29 24.29 24.29 21.96 -0.12 48 2 330 0
28AUG26 640.00 P 26.90 28.20 26.42 24.71 -0.20 48 5 391 +2
28AUG26 650.00 P 27.90 27.90 27.90 29.06 +1.46 49 4 359 0
28AUG26 660.00 P 32.44 32.44 32.44 32.88 +1.99 49 15 138 +15
28AUG26 670.00 P 36.12 36.12 36.12 36.12 +1.44 48 1 178 +1
28AUG26 680.00 P 0.00 0.00 0.00 40.25 +1.45 48 0 161 0
28AUG26 690.00 P 0.00 0.00 0.00 44.77 +1.55 48 0 630 0
28AUG26 700.00 P 48.00 54.40 48.00 49.63 +1.66 48 79 1,120 -67
28AUG26 710.00 P 56.12 56.12 56.12 55.47 +1.67 49 15 2,239 0
28AUG26 720.00 P 61.53 63.72 61.53 60.70 +2.07 49 45 75 +20
28AUG26 730.00 P 65.82 69.15 65.82 67.42 +3.45 50 31 75 +31
28AUG26 740.00 P 73.51 73.51 73.51 73.50 +2.26 50 15 48 +15
28AUG26 750.00 P 0.00 0.00 0.00 77.90 -0.10 48 0 72 0
28AUG26 760.00 P 0.00 0.00 0.00 84.36 -0.29 48 0 27 0
28AUG26 770.00 P 0.00 0.00 0.00 90.83 -0.48 48 0 16 0
28AUG26 780.00 P 0.00 0.00 0.00 97.71 -0.28 48 0 0 0
28AUG26 790.00 P 0.00 0.00 0.00 104.87 -0.47 48 0 15 0
28AUG26 800.00 P 0.00 0.00 0.00 112.05 -0.68 48 0 0 0
28AUG26 810.00 P 0.00 0.00 0.00 122.81 +2.68 52 0 0 0
28AUG26 820.00 P 0.00 0.00 0.00 127.25 -0.70 48 0 0 0
28AUG26 830.00 P 0.00 0.00 0.00 138.56 +2.57 52 0 0 0
28AUG26 840.00 P 0.00 0.00 0.00 147.16 +3.13 53 0 0 0
28AUG26 850.00 P 0.00 0.00 0.00 154.56 +2.36 52 0 0 0
28AUG26 860.00 P 0.00 0.00 0.00 163.47 +2.68 53 0 0 0
28AUG26 870.00 P 0.00 0.00 0.00 171.58 +2.20 53 0 0 0
28AUG26 880.00 P 0.00 0.00 0.00 180.60 +4.33 53 0 0 0
28AUG26 890.00 P 0.00 0.00 0.00 188.98 +3.55 53 0 0 0
28AUG26 900.00 P 0.00 0.00 0.00 198.62 +4.67 55 0 0 0
28AUG26 910.00 P 0.00 0.00 0.00 208.02 +3.86 56 0 8 0
28AUG26 920.00 P 0.00 0.00 0.00 217.78 +3.73 57 0 0 0
28AUG26 930.00 P 0.00 0.00 0.00 227.29 +3.88 58 0 0 0
28AUG26 940.00 P 0.00 0.00 0.00 236.59 +5.66 58 0 0 0
28AUG26 950.00 P 0.00 0.00 0.00 244.82 +3.30 58 0 0 0
28AUG26 960.00 P 0.00 0.00 0.00 248.69 -0.34 48 0 0 0
28AUG26 970.00 P 0.00 0.00 0.00 258.10 +4.37 48 0 0 0
28AUG26 980.00 P 0.00 0.00 0.00 267.51 +4.37 49 0 0 0
28AUG26 990.00 P 0.00 0.00 0.00 276.93 +4.38 48 0 0 0
28AUG26 1,000.00 P 0.00 0.00 0.00 286.52 +4.56 48 0 0 0
29SEP26 320.00 P 0.00 0.00 0.00 0.02 +0.01 49 0 272 0
29SEP26 330.00 P 0.00 0.00 0.00 0.03 +0.01 48 0 87 0
29SEP26 340.00 P 0.00 0.00 0.00 0.04 +0.01 48 0 31 0
29SEP26 350.00 P 0.00 0.00 0.00 0.06 0.00 48 0 72 0
29SEP26 360.00 P 0.00 0.00 0.00 0.09 +0.01 48 0 28 0
29SEP26 370.00 P 0.00 0.00 0.00 0.14 +0.02 48 0 125 0
29SEP26 380.00 P 0.00 0.00 0.00 0.20 +0.03 48 0 83 0
29SEP26 390.00 P 0.00 0.00 0.00 0.28 +0.03 48 0 47 0
29SEP26 400.00 P 0.00 0.00 0.00 0.39 +0.04 48 0 374 0
29SEP26 410.00 P 0.00 0.00 0.00 0.52 +0.04 48 0 650 0
29SEP26 420.00 P 0.00 0.00 0.00 0.71 +0.07 48 0 89 0
29SEP26 430.00 P 0.00 0.00 0.00 0.93 +0.07 48 0 159 0
29SEP26 440.00 P 3.31 3.31 3.31 1.22 +0.12 48 1 1,574 0
29SEP26 450.00 P 0.00 0.00 0.00 1.57 +0.12 48 0 2,879 0
29SEP26 460.00 P 0.00 0.00 0.00 1.99 +0.19 48 0 1,518 0
29SEP26 470.00 P 0.00 0.00 0.00 2.52 +0.19 48 0 202 0
29SEP26 480.00 P 0.00 0.00 0.00 3.07 +0.21 48 0 553 0
29SEP26 490.00 P 0.00 0.00 0.00 3.86 +0.30 48 0 69 0
29SEP26 500.00 P 6.30 6.30 6.30 4.65 +0.30 48 4 425 0
29SEP26 510.00 P 0.00 0.00 0.00 5.64 +0.43 48 0 91 0
29SEP26 520.00 P 0.00 0.00 0.00 6.77 +0.44 48 0 135 0
29SEP26 530.00 P 0.00 0.00 0.00 7.92 +0.45 48 0 210 0
29SEP26 540.00 P 0.00 0.00 0.00 9.48 +0.62 48 0 596 0
29SEP26 550.00 P 0.00 0.00 0.00 11.05 +0.63 48 0 168 0
29SEP26 560.00 P 14.25 14.25 14.25 12.79 +0.80 48 1 283 0
29SEP26 570.00 P 0.00 0.00 0.00 14.89 +0.86 48 0 447 0
29SEP26 580.00 P 0.00 0.00 0.00 16.98 +0.86 48 0 666 0
29SEP26 590.00 P 0.00 0.00 0.00 19.39 +1.13 48 0 129 0
29SEP26 600.00 P 0.00 0.00 0.00 22.10 +0.50 48 0 1,337 0
29SEP26 610.00 P 0.00 0.00 0.00 24.82 +0.43 48 0 1,257 0
29SEP26 620.00 P 0.00 0.00 0.00 28.23 +0.98 48 0 213 0
29SEP26 630.00 P 32.35 32.35 32.35 31.47 +0.71 48 1 327 +1
29SEP26 640.00 P 0.00 0.00 0.00 35.31 +1.09 48 0 642 0
29SEP26 650.00 P 0.00 0.00 0.00 38.76 +1.94 48 0 303 0
29SEP26 660.00 P 0.00 0.00 0.00 42.11 +1.42 47 0 223 0
29SEP26 670.00 P 45.00 48.01 45.00 46.84 +2.03 48 17 249 +16
29SEP26 680.00 P 0.00 0.00 0.00 51.36 +2.15 48 0 277 0
29SEP26 690.00 P 0.00 0.00 0.00 56.14 +2.28 48 0 271 0
29SEP26 700.00 P 60.62 66.70 60.62 60.57 +1.79 47 98 438 -16
29SEP26 710.00 P 66.29 72.27 63.45 66.23 +2.38 48 163 145 +85
29SEP26 720.00 P 71.77 78.25 68.72 72.62 +3.12 49 46 172 +30
29SEP26 730.00 P 74.27 74.27 74.27 79.21 +3.72 49 15 1,547 0
29SEP26 740.00 P 0.00 0.00 0.00 84.71 +3.26 49 0 87 0
29SEP26 750.00 P 92.11 92.33 92.00 90.01 +1.22 49 46 216 +46
29SEP26 760.00 P 0.00 0.00 0.00 96.47 +1.31 49 0 60 0
29SEP26 770.00 P 0.00 0.00 0.00 103.16 +1.29 49 0 104 0
29SEP26 780.00 P 0.00 0.00 0.00 109.70 +1.11 49 0 0 0
29SEP26 790.00 P 0.00 0.00 0.00 117.07 +1.73 49 0 5 0
29SEP26 800.00 P 0.00 0.00 0.00 124.62 +2.03 49 0 15 0
29SEP26 810.00 P 0.00 0.00 0.00 131.71 +1.67 49 0 0 0
29SEP26 820.00 P 0.00 0.00 0.00 139.58 +2.09 50 0 0 0
29SEP26 830.00 P 0.00 0.00 0.00 147.14 +2.17 50 0 0 0
29SEP26 840.00 P 0.00 0.00 0.00 155.34 +2.45 50 0 0 0
29SEP26 850.00 P 0.00 0.00 0.00 163.22 +2.24 50 0 0 0
29SEP26 860.00 P 0.00 0.00 0.00 172.44 +3.36 51 0 0 0
29SEP26 870.00 P 0.00 0.00 0.00 180.46 +3.26 52 0 0 0
29SEP26 880.00 P 0.00 0.00 0.00 188.56 +2.97 52 0 0 0
29SEP26 890.00 P 0.00 0.00 0.00 197.56 +3.32 52 0 0 0
29SEP26 900.00 P 0.00 0.00 0.00 206.08 +3.33 52 0 2 0
29SEP26 910.00 P 0.00 0.00 0.00 215.25 +3.69 53 0 0 0
29SEP26 920.00 P 0.00 0.00 0.00 223.70 +3.42 53 0 0 0
29SEP26 930.00 P 0.00 0.00 0.00 233.15 +3.77 54 0 0 0
29SEP26 940.00 P 0.00 0.00 0.00 241.60 +3.12 54 0 0 0
29SEP26 950.00 P 0.00 0.00 0.00 250.43 +4.89 54 0 0 0
29SEP26 960.00 P 0.00 0.00 0.00 260.20 +5.88 55 0 0 0
29SEP26 970.00 P 0.00 0.00 0.00 268.92 +10.66 55 0 0 0
29SEP26 980.00 P 0.00 0.00 0.00 271.99 +4.55 48 0 0 0
29SEP26 990.00 P 0.00 0.00 0.00 281.18 +4.55 48 0 0 0
29SEP26 1,000.00 P 0.00 0.00 0.00 297.56 +11.73 57 0 0 0
30DEC26 380.00 P 0.00 0.00 0.00 1.55 -0.01 45 0 459 0
30DEC26 390.00 P 0.00 0.00 0.00 1.92 0.00 45 0 142 0
30DEC26 400.00 P 4.40 4.40 4.40 2.37 0.00 45 4 1,707 +4
30DEC26 410.00 P 0.00 0.00 0.00 2.93 0.00 45 0 38 0
30DEC26 420.00 P 0.00 0.00 0.00 3.49 0.00 45 0 46 0
30DEC26 430.00 P 0.00 0.00 0.00 4.25 +0.02 45 0 297 0
30DEC26 440.00 P 0.00 0.00 0.00 5.08 +0.02 45 0 224 0
30DEC26 450.00 P 0.00 0.00 0.00 5.91 +0.02 45 0 150 0
30DEC26 460.00 P 0.00 0.00 0.00 7.05 +0.05 45 0 425 0
30DEC26 470.00 P 0.00 0.00 0.00 8.22 +0.05 45 0 246 0
30DEC26 480.00 P 0.00 0.00 0.00 9.40 -0.24 45 0 141 0
30DEC26 490.00 P 0.00 0.00 0.00 10.96 +0.12 45 0 48 0
30DEC26 500.00 P 0.00 0.00 0.00 12.57 +0.11 45 0 53 0
30DEC26 510.00 P 0.00 0.00 0.00 14.20 +0.11 45 0 0 0
30DEC26 520.00 P 0.00 0.00 0.00 16.14 +0.21 45 0 66 0
30DEC26 530.00 P 23.48 23.48 23.48 18.29 +0.20 45 15 66 -15
30DEC26 540.00 P 0.00 0.00 0.00 20.45 +0.20 45 0 182 0
30DEC26 550.00 P 0.00 0.00 0.00 22.70 +0.28 45 0 133 0
30DEC26 560.00 P 0.00 0.00 0.00 25.48 +0.35 45 0 160 0
30DEC26 570.00 P 0.00 0.00 0.00 28.26 +0.34 45 0 349 0
30DEC26 580.00 P 0.00 0.00 0.00 31.06 +0.34 45 0 102 0
30DEC26 590.00 P 0.00 0.00 0.00 34.15 -0.46 45 0 339 0
30DEC26 600.00 P 0.00 0.00 0.00 38.65 +0.44 46 0 2,059 0
30DEC26 610.00 P 44.00 44.00 44.00 41.13 -0.68 45 4 24 +4
30DEC26 620.00 P 0.00 0.00 0.00 44.63 -0.79 45 0 628 0
30DEC26 630.00 P 51.61 51.61 51.61 48.48 -0.64 45 15 162 +15
30DEC26 640.00 P 55.56 55.56 55.56 54.17 +1.21 46 15 537 +15
30DEC26 650.00 P 0.00 0.00 0.00 58.70 +0.81 46 0 1,083 0
30DEC26 660.00 P 0.00 0.00 0.00 62.86 +2.32 46 0 294 0
30DEC26 670.00 P 0.00 0.00 0.00 67.70 +0.98 46 0 271 0
30DEC26 680.00 P 0.00 0.00 0.00 72.89 +1.13 46 0 30 0
30DEC26 690.00 P 0.00 0.00 0.00 78.09 +1.13 46 0 89 0
30DEC26 700.00 P 0.00 0.00 0.00 83.30 +2.11 46 0 22 0
30DEC26 710.00 P 89.37 89.37 89.00 88.30 +0.90 46 32 35 +32
30DEC26 720.00 P 92.11 92.11 92.11 94.33 +1.51 46 15 123 +15
30DEC26 730.00 P 97.03 97.03 97.03 100.26 +1.43 47 15 19 +15
30DEC26 740.00 P 0.00 0.00 0.00 106.22 +2.47 47 0 2 0
30DEC26 750.00 P 0.00 0.00 0.00 111.48 +2.14 46 0 107 0
30DEC26 760.00 P 0.00 0.00 0.00 117.75 +2.16 46 0 39 0
30DEC26 770.00 P 0.00 0.00 0.00 125.19 +1.93 47 0 20 0
30DEC26 780.00 P 0.00 0.00 0.00 131.99 +1.93 47 0 0 0
30DEC26 790.00 P 0.00 0.00 0.00 138.81 +1.94 47 0 15 0
30DEC26 800.00 P 0.00 0.00 0.00 145.64 +1.94 47 0 0 0
30DEC26 810.00 P 0.00 0.00 0.00 152.51 +1.96 47 0 15 0
30DEC26 820.00 P 0.00 0.00 0.00 159.86 +2.39 48 0 0 0
30DEC26 830.00 P 0.00 0.00 0.00 167.38 +2.39 48 0 0 0
30DEC26 840.00 P 0.00 0.00 0.00 169.83 +2.33 45 0 0 0
30DEC26 850.00 P 0.00 0.00 0.00 177.17 +2.33 45 0 0 0
30DEC26 860.00 P 0.00 0.00 0.00 184.54 +2.35 45 0 0 0
30DEC26 870.00 P 0.00 0.00 0.00 192.06 +2.49 45 0 0 0
30DEC26 880.00 P 0.00 0.00 0.00 199.99 +2.77 45 0 0 0
30DEC26 890.00 P 0.00 0.00 0.00 207.93 +2.77 45 0 0 0
30DEC26 900.00 P 0.00 0.00 0.00 215.90 +2.79 45 0 40 0
30DEC26 910.00 P 0.00 0.00 0.00 223.88 +2.80 45 0 0 0
30DEC26 920.00 P 0.00 0.00 0.00 231.89 +2.83 45 0 0 0
30DEC26 930.00 P 0.00 0.00 0.00 240.08 +3.00 45 0 0 0
30DEC26 940.00 P 0.00 0.00 0.00 248.55 +3.21 45 0 0 0
30DEC26 950.00 P 0.00 0.00 0.00 257.04 +3.23 45 0 0 0
30DEC26 960.00 P 0.00 0.00 0.00 265.54 +3.24 45 0 0 0
30DEC26 970.00 P 0.00 0.00 0.00 274.07 +3.26 45 0 0 0
30DEC26 980.00 P 0.00 0.00 0.00 282.61 +3.27 45 0 0 0
30DEC26 990.00 P 0.00 0.00 0.00 291.22 +3.33 45 0 0 0
30DEC26 1,000.00 P 0.00 0.00 0.00 300.14 +3.64 45 0 0 0
30MAR27 390.00 P 0.00 0.00 0.00 4.90 -0.40 45 0 180 0
30MAR27 400.00 P 0.00 0.00 0.00 5.75 -0.60 45 0 526 0
30MAR27 410.00 P 0.00 0.00 0.00 6.62 -0.49 45 0 51 0
30MAR27 420.00 P 0.00 0.00 0.00 7.80 -0.53 45 0 1 0
30MAR27 430.00 P 0.00 0.00 0.00 9.02 -0.54 45 0 17 0
30MAR27 440.00 P 0.00 0.00 0.00 10.23 -0.56 45 0 23 0
30MAR27 450.00 P 12.37 12.37 12.37 11.71 -0.66 45 1 51 +1
30MAR27 460.00 P 0.00 0.00 0.00 13.37 -0.68 45 0 0 0
30MAR27 470.00 P 0.00 0.00 0.00 15.04 -0.69 45 0 13 0
30MAR27 480.00 P 0.00 0.00 0.00 16.72 -0.74 45 0 2 0
30MAR27 490.00 P 0.00 0.00 0.00 18.88 -0.80 45 0 1 0
30MAR27 500.00 P 0.00 0.00 0.00 21.09 -0.82 45 0 43 0
30MAR27 510.00 P 0.00 0.00 0.00 23.31 -0.84 45 0 25 0
30MAR27 520.00 P 0.00 0.00 0.00 25.55 -0.86 45 0 20 0
30MAR27 530.00 P 0.00 0.00 0.00 28.37 -0.91 45 0 29 0
30MAR27 540.00 P 0.00 0.00 0.00 31.22 -0.92 45 0 48 0
30MAR27 550.00 P 0.00 0.00 0.00 34.08 -0.94 45 0 46 0
30MAR27 560.00 P 0.00 0.00 0.00 36.95 -0.95 45 0 9 0
30MAR27 570.00 P 0.00 0.00 0.00 40.31 -0.94 45 0 9 0
30MAR27 580.00 P 0.00 0.00 0.00 43.87 -0.96 45 0 28 0
30MAR27 590.00 P 0.00 0.00 0.00 47.43 -0.98 45 0 301 0
30MAR27 600.00 P 0.00 0.00 0.00 51.01 -1.00 45 0 323 0
30MAR27 610.00 P 54.00 54.00 54.00 54.69 -0.95 45 100 200 0
30MAR27 620.00 P 0.00 0.00 0.00 59.01 -0.90 45 0 360 0
30MAR27 630.00 P 0.00 0.00 0.00 63.34 +0.99 45 0 992 0
30MAR27 640.00 P 0.00 0.00 0.00 67.67 -0.95 45 0 700 0
30MAR27 650.00 P 0.00 0.00 0.00 71.75 -1.24 44 0 652 0
30MAR27 660.00 P 0.00 0.00 0.00 76.55 -0.84 45 0 670 0
30MAR27 670.00 P 0.00 0.00 0.00 81.52 +0.13 45 0 36 0
30MAR27 680.00 P 0.00 0.00 0.00 86.68 -0.82 45 0 61 0
30MAR27 690.00 P 0.00 0.00 0.00 91.99 -0.66 45 0 12 0
30MAR27 700.00 P 0.00 0.00 0.00 97.47 -0.34 45 0 1 0
30MAR27 710.00 P 102.39 102.39 102.39 102.39 -0.60 45 15 15 +15
30MAR27 720.00 P 105.97 108.11 105.97 108.11 -0.43 45 30 42 +20
30MAR27 730.00 P 0.00 0.00 0.00 114.46 +0.17 45 0 1 0
30MAR27 740.00 P 0.00 0.00 0.00 119.71 -0.51 45 0 45 0
30MAR27 750.00 P 0.00 0.00 0.00 125.64 -0.53 45 0 3 0
30MAR27 760.00 P 0.00 0.00 0.00 131.60 -1.02 45 0 3 0
30MAR27 770.00 P 0.00 0.00 0.00 137.60 -0.51 45 0 0 0
30MAR27 780.00 P 0.00 0.00 0.00 144.17 -0.08 45 0 30 0
30MAR27 790.00 P 0.00 0.00 0.00 150.84 -0.09 45 0 15 0
30MAR27 800.00 P 0.00 0.00 0.00 157.52 -0.10 45 0 0 0
30MAR27 810.00 P 0.00 0.00 0.00 164.22 -0.11 45 0 15 0
30MAR27 820.00 P 0.00 0.00 0.00 170.94 -0.11 45 0 0 0
30MAR27 830.00 P 0.00 0.00 0.00 177.69 -0.10 45 0 0 0
30MAR27 840.00 P 0.00 0.00 0.00 184.79 +0.22 45 0 0 0
30MAR27 850.00 P 0.00 0.00 0.00 192.16 +0.43 45 0 0 0
30MAR27 860.00 P 0.00 0.00 0.00 199.54 +0.42 45 0 0 0
30MAR27 870.00 P 0.00 0.00 0.00 206.94 +0.42 45 0 0 0
30MAR27 880.00 P 0.00 0.00 0.00 214.36 +0.43 45 0 0 0
30MAR27 890.00 P 0.00 0.00 0.00 221.80 +0.44 45 0 0 0
30MAR27 900.00 P 0.00 0.00 0.00 229.28 +0.46 45 0 0 0
29JUN27 560.00 P 0.00 0.00 0.00 48.74 +1.33 45 0 0 0
29JUN27 570.00 P 0.00 0.00 0.00 52.37 +1.33 45 0 0 0
29JUN27 580.00 P 0.00 0.00 0.00 56.02 +1.34 45 0 0 0
29JUN27 590.00 P 0.00 0.00 0.00 59.69 +1.36 45 0 7 0
29JUN27 600.00 P 64.00 64.00 64.00 63.20 +1.06 45 5 8 -5
29JUN27 610.00 P 0.00 0.00 0.00 67.38 +2.85 45 0 0 0
29JUN27 620.00 P 0.00 0.00 0.00 71.74 +2.94 45 0 55 0
29JUN27 630.00 P 76.00 76.00 76.00 76.26 +3.19 45 8 56 +8
29JUN27 640.00 P 0.00 0.00 0.00 80.94 +3.58 45 0 40 0
29JUN27 650.00 P 0.00 0.00 0.00 85.84 +3.25 45 0 0 0
29JUN27 660.00 P 0.00 0.00 0.00 90.45 +3.07 45 0 16 0
29JUN27 670.00 P 0.00 0.00 0.00 95.42 +2.82 45 0 0 0
29JUN27 680.00 P 0.00 0.00 0.00 100.68 +2.95 45 0 15 0
29JUN27 690.00 P 0.00 0.00 0.00 106.10 +2.46 45 0 1 0
29JUN27 700.00 P 0.00 0.00 0.00 111.66 +3.33 45 0 16 0
29JUN27 710.00 P 0.00 0.00 0.00 117.37 +2.59 45 0 15 0
29JUN27 720.00 P 0.00 0.00 0.00 123.23 +3.01 45 0 15 0
29JUN27 730.00 P 0.00 0.00 0.00 129.23 +3.09 45 0 2 0
29JUN27 740.00 P 0.00 0.00 0.00 135.36 +3.15 45 0 15 0
29JUN27 750.00 P 0.00 0.00 0.00 141.62 +3.01 45 0 0 0
29JUN27 760.00 P 0.00 0.00 0.00 148.02 +2.88 45 0 15 0
29JUN27 770.00 P 0.00 0.00 0.00 154.08 +4.70 45 0 0 0
29JUN27 780.00 P 0.00 0.00 0.00 160.69 +4.79 45 0 0 0
29JUN27 790.00 P 0.00 0.00 0.00 168.41 +4.88 46 0 0 0
29JUN27 800.00 P 0.00 0.00 0.00 172.47 +2.20 45 0 10 0
29JUN27 810.00 P 0.00 0.00 0.00 179.22 +2.92 45 0 0 0
29JUN27 820.00 P 0.00 0.00 0.00 185.98 +2.93 45 0 16 0
29JUN27 830.00 P 0.00 0.00 0.00 192.76 +2.95 45 0 0 0
29JUN27 840.00 P 0.00 0.00 0.00 199.57 +2.97 45 0 0 0
29JUN27 850.00 P 0.00 0.00 0.00 206.41 +2.99 45 0 0 0
29JUN27 860.00 P 0.00 0.00 0.00 213.51 +3.23 45 0 0 0
29JUN27 870.00 P 0.00 0.00 0.00 220.94 +3.32 45 0 0 0
TOTAL PUT 1,851 102,528 +394
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$ 3.84
29JUN26 3.00 C 0.00 0.00 0.00 0.84 -0.05 0 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 0.74 -0.05 0 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.64 -0.05 0 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 0.54 -0.05 0 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 0.44 -0.05 0 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 0.34 -0.05 0 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 0.24 -0.05 0 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.14 -0.05 0 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.06 -0.04 22 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.01 -0.03 19 0 225 0
29JUN26 4.00 C 0.00 0.00 0.00 0.01 0.00 35 0 100 0
29JUN26 4.10 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.01 0.00 61 0 210 0
29JUN26 4.30 C 0.00 0.00 0.00 0.01 0.00 73 0 146 0
29JUN26 4.40 C 0.00 0.00 0.00 0.01 0.00 84 0 650 0
29JUN26 4.50 C 0.00 0.00 0.00 0.01 0.00 95 0 583 0
29JUN26 4.60 C 0.00 0.00 0.00 0.01 0.00 105 0 821 0
29JUN26 4.70 C 0.00 0.00 0.00 0.01 0.00 115 0 392 0
29JUN26 4.80 C 0.00 0.00 0.00 0.01 0.00 124 0 307 0
29JUN26 4.90 C 0.00 0.00 0.00 0.01 0.00 133 0 110 0
29JUN26 5.00 C 0.00 0.00 0.00 0.01 0.00 142 0 1,315 0
29JUN26 5.25 C 0.00 0.00 0.00 0.01 0.00 162 0 804 0
29JUN26 5.50 C 0.00 0.00 0.00 0.01 0.00 181 0 1,258 0
29JUN26 5.75 C 0.00 0.00 0.00 0.01 0.00 199 0 94 0
29JUN26 6.00 C 0.00 0.00 0.00 0.01 0.00 216 0 687 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 232 0 160 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 247 0 30 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 261 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 275 0 225 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 287 0 120 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 300 0 50 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 312 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 323 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 334 0 0 0
30JUL26 3.00 C 0.00 0.00 0.00 0.84 -0.05 0 0 0 0
30JUL26 3.10 C 0.00 0.00 0.00 0.74 -0.05 0 0 0 0
30JUL26 3.20 C 0.00 0.00 0.00 0.64 -0.05 0 0 0 0
30JUL26 3.30 C 0.00 0.00 0.00 0.54 -0.05 0 0 0 0
30JUL26 3.40 C 0.00 0.00 0.00 0.44 -0.06 0 0 0 0
30JUL26 3.50 C 0.00 0.00 0.00 0.35 -0.05 25 0 0 0
30JUL26 3.60 C 0.00 0.00 0.00 0.24 -0.05 0 0 0 0
30JUL26 3.70 C 0.00 0.00 0.00 0.17 -0.03 21 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 0.10 -0.03 20 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 0.05 -0.03 19 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 0.03 -0.01 21 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 0.02 0.00 24 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 0.01 0.00 24 0 60 0
30JUL26 4.30 C 0.00 0.00 0.00 0.01 0.00 28 0 125 0
30JUL26 4.40 C 0.00 0.00 0.00 0.01 0.00 32 0 395 0
30JUL26 4.50 C 0.00 0.00 0.00 0.01 0.00 35 0 443 0
30JUL26 4.60 C 0.00 0.00 0.00 0.01 0.00 39 0 108 0
30JUL26 4.70 C 0.00 0.00 0.00 0.01 0.00 42 0 140 0
30JUL26 4.80 C 0.00 0.00 0.00 0.01 0.00 45 0 20 0
30JUL26 4.90 C 0.00 0.00 0.00 0.01 0.00 48 0 20 0
30JUL26 5.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
28AUG26 3.00 C 0.00 0.00 0.00 0.84 -0.05 0 0 0 0
28AUG26 3.10 C 0.00 0.00 0.00 0.74 -0.05 0 0 0 0
28AUG26 3.20 C 0.00 0.00 0.00 0.64 -0.05 0 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 0.54 -0.05 0 0 0 0
28AUG26 3.40 C 0.00 0.00 0.00 0.45 -0.05 26 0 0 0
28AUG26 3.50 C 0.00 0.00 0.00 0.35 -0.05 21 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 0.25 -0.05 16 0 0 0
28AUG26 3.70 C 0.00 0.00 0.00 0.18 -0.05 20 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.13 -0.03 21 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.08 -0.03 20 0 60 0
28AUG26 4.00 C 0.00 0.00 0.00 0.06 -0.01 22 0 150 0
28AUG26 4.10 C 0.00 0.00 0.00 0.04 -0.01 23 0 60 0
28AUG26 4.20 C 0.00 0.00 0.00 0.03 0.00 24 0 60 0
28AUG26 4.30 C 0.00 0.00 0.00 0.02 0.00 24 0 46 0
28AUG26 4.40 C 0.00 0.00 0.00 0.01 0.00 23 0 30 0
28AUG26 4.50 C 0.00 0.00 0.00 0.01 0.00 26 0 50 0
28AUG26 4.60 C 0.00 0.00 0.00 0.01 0.00 28 0 35 0
28AUG26 4.70 C 0.00 0.00 0.00 0.01 0.00 31 0 106 0
28AUG26 4.80 C 0.00 0.00 0.00 0.01 0.00 33 0 6 0
28AUG26 4.90 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 0.01 0.00 37 0 10 0
28AUG26 5.25 C 0.00 0.00 0.00 0.01 0.00 42 0 20 0
28AUG26 5.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.84 -0.05 0 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.74 -0.05 0 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.64 -0.05 0 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.55 -0.05 26 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.45 -0.05 22 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.35 -0.05 18 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.27 -0.05 20 0 30 0
29SEP26 3.70 C 0.21 0.21 0.20 0.21 -0.03 21 60 60 +60
29SEP26 3.80 C 0.16 0.16 0.16 0.16 -0.02 21 30 60 +30
29SEP26 3.90 C 0.12 0.12 0.12 0.12 -0.02 22 30 90 0
29SEP26 4.00 C 0.00 0.00 0.00 0.08 -0.02 21 0 120 0
29SEP26 4.10 C 0.00 0.00 0.00 0.06 -0.01 21 0 101 0
29SEP26 4.20 C 0.00 0.00 0.00 0.05 0.00 23 0 423 0
29SEP26 4.30 C 0.00 0.00 0.00 0.03 -0.01 22 0 230 0
29SEP26 4.40 C 0.00 0.00 0.00 0.02 -0.01 22 0 1,581 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 -0.01 21 0 800 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 25 0 30 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 27 0 155 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 28 0 830 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 30 0 132 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 34 0 465 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 38 0 203 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 42 0 90 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 45 0 270 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 49 0 60 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 52 0 30 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 57 0 100 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.84 -0.05 0 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.75 -0.05 25 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.65 -0.05 22 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.55 -0.05 19 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.48 -0.03 22 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.41 -0.03 22 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.35 -0.03 22 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.30 -0.02 23 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.25 -0.02 23 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.21 -0.01 23 0 18 0
30DEC26 4.00 C 0.00 0.00 0.00 0.17 -0.02 23 0 150 0
30DEC26 4.10 C 0.00 0.00 0.00 0.14 -0.01 23 0 500 0
30DEC26 4.20 C 0.00 0.00 0.00 0.11 -0.01 22 0 30 0
30DEC26 4.30 C 0.00 0.00 0.00 0.09 -0.01 23 0 90 0
30DEC26 4.40 C 0.00 0.00 0.00 0.07 -0.01 23 0 445 0
30DEC26 4.50 C 0.00 0.00 0.00 0.05 -0.01 22 0 35 0
30DEC26 4.60 C 0.00 0.00 0.00 0.04 -0.01 22 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.03 -0.01 22 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.02 -0.01 21 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.01 -0.01 20 0 78 0
30DEC26 5.00 C 0.00 0.00 0.00 0.01 0.00 21 0 603 0
30DEC26 5.25 C 0.00 0.00 0.00 0.01 0.00 24 0 2,163 0
30DEC26 5.50 C 0.00 0.00 0.00 0.01 0.00 27 0 5,200 0
30DEC26 5.75 C 0.00 0.00 0.00 0.01 0.00 29 0 20 0
30DEC26 6.00 C 0.00 0.00 0.00 0.01 0.00 32 0 769 0
30DEC26 6.25 C 0.00 0.00 0.00 0.01 0.00 34 0 1,095 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 36 0 20 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 40 0 110 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.85 -0.05 21 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.76 -0.05 21 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.66 -0.04 19 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.59 -0.03 20 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.52 -0.03 20 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.45 -0.04 20 0 5 0
30MAR27 3.60 C 0.00 0.00 0.00 0.39 -0.04 20 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.34 -0.03 21 0 5 0
30MAR27 3.80 C 0.00 0.00 0.00 0.29 -0.03 21 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.25 -0.02 21 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.21 -0.02 21 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.18 -0.02 21 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.15 -0.02 21 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.13 -0.02 22 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.10 -0.01 21 0 11 0
30MAR27 4.50 C 0.00 0.00 0.00 0.08 -0.01 21 0 28 0
30MAR27 4.60 C 0.00 0.00 0.00 0.07 -0.01 21 0 100 0
30MAR27 4.70 C 0.00 0.00 0.00 0.06 -0.01 22 0 567 0
30MAR27 4.80 C 0.00 0.00 0.00 0.05 -0.01 22 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.04 -0.01 22 0 33 0
30MAR27 5.00 C 0.00 0.00 0.00 0.03 -0.01 21 0 214 0
30MAR27 5.25 C 0.04 0.04 0.04 0.02 -0.01 22 4 428 -4
30MAR27 5.50 C 0.00 0.00 0.00 0.01 0.00 22 0 1,938 0
30MAR27 5.75 C 0.00 0.00 0.00 0.01 0.00 24 0 960 0
30MAR27 6.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.01 0.00 34 0 20 0
30MAR27 7.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.86 -0.07 18 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 0.78 -0.04 19 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.71 -0.03 20 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.64 -0.03 20 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.57 -0.03 20 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.51 -0.03 21 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.46 -0.02 21 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 0.41 -0.01 22 0 0 0
29JUN27 3.80 C 0.28 0.28 0.28 0.36 -0.01 22 1 1 +1
29JUN27 3.90 C 0.00 0.00 0.00 0.32 -0.01 22 0 1 0
29JUN27 4.00 C 0.25 0.25 0.25 0.28 -0.01 22 150 150 +149
29JUN27 4.10 C 0.00 0.00 0.00 0.24 -0.01 22 0 1 0
29JUN27 4.20 C 0.00 0.00 0.00 0.21 -0.01 22 0 30 0
29JUN27 4.30 C 0.00 0.00 0.00 0.18 -0.01 22 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.16 0.00 22 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.13 -0.01 22 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 0.12 -0.01 22 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 0.11 0.00 23 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 0.09 0.00 23 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 0.08 0.00 23 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 0.07 0.00 23 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 0.04 0.00 22 0 41 0
29JUN27 5.50 C 0.00 0.00 0.00 0.03 0.00 23 0 50 0
TOTAL CALL 275 32,000 +236
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29JUN26 3.30 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 3.80 P 0.02 0.02 0.02 0.02 0.00 23 60 400 0
29JUN26 3.90 P 0.00 0.00 0.00 0.08 +0.03 27 0 585 0
29JUN26 4.00 P 0.00 0.00 0.00 0.17 +0.05 36 0 181 0
29JUN26 4.10 P 0.00 0.00 0.00 0.27 +0.05 50 0 182 0
29JUN26 4.20 P 0.37 0.37 0.37 0.37 +0.05 63 100 92 -83
29JUN26 4.30 P 0.48 0.48 0.48 0.47 +0.05 75 166 402 0
29JUN26 4.40 P 0.55 0.58 0.55 0.58 +0.06 101 285 443 -75
29JUN26 4.50 P 0.00 0.00 0.00 0.68 +0.06 113 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.78 +0.06 125 0 90 0
29JUN26 4.70 P 0.00 0.00 0.00 0.89 +0.07 149 0 35 0
29JUN26 4.80 P 0.00 0.00 0.00 0.99 +0.07 160 0 60 0
29JUN26 4.90 P 0.00 0.00 0.00 1.08 +0.06 155 0 121 0
29JUN26 5.00 P 1.20 1.20 1.20 1.17 +0.04 144 13 60 0
29JUN26 5.25 P 0.00 0.00 0.00 1.43 +0.06 188 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 1.69 +0.06 227 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 1.94 +0.08 247 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 2.19 +0.08 268 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 2.44 +0.08 285 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 2.69 +0.08 302 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 2.93 +0.07 297 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 3.18 +0.07 311 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 3.42 +0.05 293 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 3.67 +0.05 306 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 3.92 +0.05 318 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 4.17 +0.05 330 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 4.42 +0.05 341 0 0 0
30JUL26 3.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30JUL26 3.10 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30JUL26 3.20 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30JUL26 3.30 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30JUL26 3.40 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30JUL26 3.50 P 0.00 0.00 0.00 0.02 0.00 22 0 0 0
30JUL26 3.60 P 0.00 0.00 0.00 0.04 +0.01 22 0 0 0
30JUL26 3.70 P 0.07 0.07 0.07 0.07 +0.01 21 8 400 0
30JUL26 3.80 P 0.00 0.00 0.00 0.12 +0.02 21 0 400 0
30JUL26 3.90 P 0.00 0.00 0.00 0.19 +0.04 22 0 5 0
30JUL26 4.00 P 0.00 0.00 0.00 0.27 +0.04 22 0 82 0
30JUL26 4.10 P 0.00 0.00 0.00 0.36 +0.04 24 0 11 0
30JUL26 4.20 P 0.00 0.00 0.00 0.46 +0.05 28 0 16 0
30JUL26 4.30 P 0.00 0.00 0.00 0.56 +0.06 33 0 70 0
30JUL26 4.40 P 0.00 0.00 0.00 0.66 +0.06 37 0 10 0
30JUL26 4.50 P 0.00 0.00 0.00 0.75 +0.05 34 0 268 0
30JUL26 4.60 P 0.00 0.00 0.00 0.85 +0.05 37 0 110 0
30JUL26 4.70 P 0.00 0.00 0.00 0.95 +0.05 40 0 111 0
30JUL26 4.80 P 0.00 0.00 0.00 1.05 +0.05 44 0 212 0
30JUL26 4.90 P 0.00 0.00 0.00 1.15 +0.05 47 0 60 0
30JUL26 5.00 P 0.00 0.00 0.00 1.25 +0.05 50 0 100 0
30JUL26 5.25 P 0.00 0.00 0.00 1.50 +0.05 57 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 1.75 +0.05 63 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 2.00 +0.05 70 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 2.25 +0.05 76 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 2.50 +0.05 82 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 2.75 +0.05 88 0 0 0
28AUG26 3.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28AUG26 3.10 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28AUG26 3.20 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28AUG26 3.30 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
28AUG26 3.40 P 0.00 0.00 0.00 0.03 +0.01 24 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 0.04 +0.01 21 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 0.06 +0.01 20 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 0.10 +0.02 20 0 8 0
28AUG26 3.80 P 0.00 0.00 0.00 0.15 +0.02 20 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 0.22 +0.04 22 0 840 0
28AUG26 4.00 P 0.00 0.00 0.00 0.29 +0.04 22 0 132 0
28AUG26 4.10 P 0.00 0.00 0.00 0.38 +0.05 24 0 32 0
28AUG26 4.20 P 0.00 0.00 0.00 0.47 +0.05 25 0 70 0
28AUG26 4.30 P 0.00 0.00 0.00 0.57 +0.06 29 0 34 0
28AUG26 4.40 P 0.00 0.00 0.00 0.66 +0.05 29 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 0.75 +0.05 27 0 30 0
28AUG26 4.60 P 0.00 0.00 0.00 0.85 +0.05 29 0 90 0
28AUG26 4.70 P 0.00 0.00 0.00 0.95 +0.05 32 0 60 0
28AUG26 4.80 P 0.00 0.00 0.00 1.05 +0.05 34 0 90 0
28AUG26 4.90 P 0.00 0.00 0.00 1.15 +0.05 37 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 1.25 +0.05 39 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 1.50 +0.05 44 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 1.75 +0.05 50 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 2.00 +0.05 54 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 2.25 +0.05 59 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 2.50 +0.05 64 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 3.10 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 3.20 P 0.00 0.00 0.00 0.02 +0.01 24 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 0.03 +0.01 24 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 0.04 +0.01 22 0 30 0
29SEP26 3.50 P 0.00 0.00 0.00 0.06 +0.01 21 0 0 0
29SEP26 3.60 P 0.10 0.10 0.10 0.10 +0.02 23 50 50 +50
29SEP26 3.70 P 0.00 0.00 0.00 0.13 +0.01 21 0 0 0
29SEP26 3.80 P 0.17 0.17 0.17 0.19 +0.03 22 50 350 0
29SEP26 3.90 P 0.00 0.00 0.00 0.25 +0.04 22 0 30 0
29SEP26 4.00 P 0.00 0.00 0.00 0.32 +0.04 23 0 90 0
29SEP26 4.10 P 0.00 0.00 0.00 0.40 +0.05 24 0 10 0
29SEP26 4.20 P 0.00 0.00 0.00 0.48 +0.05 23 0 62 0
29SEP26 4.30 P 0.00 0.00 0.00 0.58 +0.06 27 0 353 0
29SEP26 4.40 P 0.00 0.00 0.00 0.66 +0.04 24 0 1,145 0
29SEP26 4.50 P 0.00 0.00 0.00 0.75 +0.04 23 0 976 0
29SEP26 4.60 P 0.00 0.00 0.00 0.85 +0.05 25 0 100 0
29SEP26 4.70 P 0.00 0.00 0.00 0.95 +0.05 27 0 43 0
29SEP26 4.80 P 0.00 0.00 0.00 1.05 +0.05 30 0 282 0
29SEP26 4.90 P 0.00 0.00 0.00 1.15 +0.05 31 0 55 0
29SEP26 5.00 P 0.00 0.00 0.00 1.25 +0.05 33 0 259 0
29SEP26 5.25 P 1.50 1.50 1.50 1.50 +0.05 38 20 60 0
29SEP26 5.50 P 0.00 0.00 0.00 1.75 +0.05 42 0 31 0
29SEP26 5.75 P 0.00 0.00 0.00 2.00 +0.05 47 0 33 0
29SEP26 6.00 P 0.00 0.00 0.00 2.25 +0.05 51 0 19 0
29SEP26 6.25 P 0.00 0.00 0.00 2.50 +0.05 54 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 2.75 +0.05 58 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 3.00 +0.05 61 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 3.25 +0.05 65 0 10 0
29SEP26 7.25 P 0.00 0.00 0.00 3.50 +0.05 68 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.75 +0.06 71 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 4.00 +0.06 74 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.03 +0.01 26 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.04 +0.01 25 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.05 +0.01 24 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.07 +0.01 23 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.10 +0.02 24 0 10 0
30DEC26 3.50 P 0.00 0.00 0.00 0.13 +0.02 24 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.17 +0.03 24 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.21 +0.02 24 0 400 0
30DEC26 3.80 P 0.00 0.00 0.00 0.27 +0.04 24 0 199 0
30DEC26 3.90 P 0.00 0.00 0.00 0.32 +0.03 24 0 1,072 0
30DEC26 4.00 P 0.00 0.00 0.00 0.39 +0.04 24 0 300 0
30DEC26 4.10 P 0.00 0.00 0.00 0.46 +0.04 25 0 675 0
30DEC26 4.20 P 0.00 0.00 0.00 0.54 +0.05 25 0 117 0
30DEC26 4.30 P 0.00 0.00 0.00 0.62 +0.05 26 0 190 0
30DEC26 4.40 P 0.00 0.00 0.00 0.70 +0.04 26 0 100 0
30DEC26 4.50 P 0.00 0.00 0.00 0.79 +0.05 26 0 189 0
30DEC26 4.60 P 0.00 0.00 0.00 0.89 +0.05 29 0 160 0
30DEC26 4.70 P 0.00 0.00 0.00 0.98 +0.05 29 0 60 0
30DEC26 4.80 P 0.00 0.00 0.00 1.08 +0.05 31 0 32 0
30DEC26 4.90 P 0.00 0.00 0.00 1.18 +0.05 32 0 30 0
30DEC26 5.00 P 0.00 0.00 0.00 1.28 +0.05 34 0 232 0
30DEC26 5.25 P 0.00 0.00 0.00 1.54 +0.06 40 0 63 0
30DEC26 5.50 P 0.00 0.00 0.00 1.79 +0.05 44 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 2.04 +0.05 47 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 2.28 +0.05 49 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 2.53 +0.05 52 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 2.77 +0.05 53 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 3.02 +0.05 55 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 3.26 +0.05 55 0 10 0
30DEC26 7.25 P 0.00 0.00 0.00 3.51 +0.05 58 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 3.76 +0.05 60 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 0.04 +0.01 23 0 0 0
30MAR27 3.10 P 0.00 0.00 0.00 0.05 +0.01 22 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.07 +0.01 22 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.09 +0.01 22 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 0.12 +0.02 22 0 0 0
30MAR27 3.50 P 0.15 0.15 0.15 0.15 +0.02 22 100 100 +100
30MAR27 3.60 P 0.20 0.20 0.20 0.19 +0.02 22 20 36 0
30MAR27 3.70 P 0.00 0.00 0.00 0.23 +0.02 22 0 0 0
30MAR27 3.80 P 0.31 0.31 0.31 0.29 +0.03 22 20 243 0
30MAR27 3.90 P 0.00 0.00 0.00 0.34 +0.02 22 0 44 0
30MAR27 4.00 P 0.00 0.00 0.00 0.41 +0.03 23 0 49 0
30MAR27 4.10 P 0.00 0.00 0.00 0.48 +0.04 23 0 180 0
30MAR27 4.20 P 0.00 0.00 0.00 0.55 +0.04 23 0 120 0
30MAR27 4.30 P 0.00 0.00 0.00 0.63 +0.04 23 0 81 0
30MAR27 4.40 P 0.00 0.00 0.00 0.71 +0.04 23 0 363 0
30MAR27 4.50 P 0.00 0.00 0.00 0.80 +0.04 24 0 66 0
30MAR27 4.60 P 0.00 0.00 0.00 0.89 +0.04 25 0 40 0
30MAR27 4.70 P 0.00 0.00 0.00 0.99 +0.05 27 0 85 0
30MAR27 4.80 P 1.12 1.13 1.12 1.08 +0.05 27 115 20 -115
30MAR27 4.90 P 0.00 0.00 0.00 1.18 +0.05 28 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 1.28 +0.05 30 0 71 0
30MAR27 5.25 P 0.00 0.00 0.00 1.54 +0.05 35 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 1.79 +0.05 38 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 2.04 +0.05 41 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 2.28 +0.05 42 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 2.53 +0.05 45 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.77 +0.05 46 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 3.02 +0.05 48 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 3.27 +0.05 51 0 10 0
30MAR27 7.25 P 0.00 0.00 0.00 3.51 +0.05 50 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 3.76 +0.05 52 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.06 +0.01 23 0 0 0
29JUN27 3.10 P 0.00 0.00 0.00 0.08 +0.02 23 0 0 0
29JUN27 3.20 P 0.00 0.00 0.00 0.10 +0.02 23 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 0.13 +0.03 23 0 10 0
29JUN27 3.40 P 0.00 0.00 0.00 0.16 +0.03 23 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.19 +0.03 23 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 0.23 +0.03 23 0 12 0
29JUN27 3.70 P 0.00 0.00 0.00 0.28 +0.03 23 0 10 0
29JUN27 3.80 P 0.32 0.32 0.32 0.33 +0.04 23 1 5 +1
29JUN27 3.90 P 0.00 0.00 0.00 0.39 +0.04 23 0 1 0
29JUN27 4.00 P 0.00 0.00 0.00 0.45 +0.04 23 0 38 0
29JUN27 4.10 P 0.00 0.00 0.00 0.52 +0.05 23 0 2 0
29JUN27 4.20 P 0.00 0.00 0.00 0.59 +0.05 24 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 0.66 +0.04 23 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.74 +0.05 24 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.83 +0.05 25 0 10 0
29JUN27 4.60 P 0.00 0.00 0.00 0.91 +0.05 25 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 1.00 +0.05 25 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 1.10 +0.06 27 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 1.19 +0.05 27 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 1.29 +0.05 28 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 1.54 +0.05 32 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 1.79 +0.05 34 0 0 0
TOTAL PUT 1,008 15,315 -122
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$ 10.36
29JUN26 6.25 C 0.00 0.00 0.00 4.11 -0.50 0 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 3.86 -0.50 0 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 3.61 -0.50 0 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 3.36 -0.50 0 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 3.11 -0.50 0 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 2.86 -0.50 0 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 2.61 -0.50 0 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 2.36 -0.50 0 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 2.11 -0.50 0 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 1.86 -0.50 0 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 1.61 -0.50 0 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 1.36 -0.50 0 0 2 0
29JUN26 9.25 C 0.00 0.00 0.00 1.11 -0.50 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.86 -0.50 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.62 -0.50 34 0 10 0
29JUN26 10.00 C 0.00 0.00 0.00 0.40 -0.47 36 0 15 0
29JUN26 10.50 C 0.00 0.00 0.00 0.10 -0.31 36 0 5 0
29JUN26 11.00 C 0.01 0.01 0.01 0.01 -0.12 36 100 718 +100
29JUN26 11.50 C 0.00 0.00 0.00 0.01 -0.02 56 0 2,391 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 74 0 1,052 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 90 0 830 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 0.00 106 0 995 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 120 0 532 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 134 0 806 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 147 0 1,249 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 160 0 212 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 171 0 30 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 183 0 114 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 194 0 89 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 204 0 115 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 214 0 5 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 224 0 60 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 233 0 2 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 242 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 251 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 2.11 -0.51 0 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 1.86 -0.51 0 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 1.62 -0.50 43 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 1.37 -0.50 37 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 1.14 -0.48 39 0 0 0
30JUL26 9.50 C 1.00 1.00 1.00 0.93 -0.45 39 1 1 +1
30JUL26 9.75 C 0.00 0.00 0.00 0.72 -0.44 37 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 0.57 -0.36 38 0 40 0
30JUL26 10.50 C 0.00 0.00 0.00 0.34 -0.27 39 0 0 0
30JUL26 11.00 C 0.20 0.20 0.20 0.20 -0.19 39 1 252 0
30JUL26 11.50 C 0.15 0.15 0.15 0.11 -0.13 40 40 945 0
30JUL26 12.00 C 0.00 0.00 0.00 0.06 -0.08 41 0 217 0
30JUL26 12.50 C 0.00 0.00 0.00 0.03 -0.05 41 0 396 0
30JUL26 13.00 C 0.00 0.00 0.00 0.02 -0.02 43 0 170 0
30JUL26 13.50 C 0.00 0.00 0.00 0.01 -0.01 43 0 164 0
30JUL26 14.00 C 0.00 0.00 0.00 0.01 0.00 48 0 119 0
30JUL26 14.50 C 0.00 0.00 0.00 0.01 0.00 53 0 201 0
30JUL26 15.00 C 0.00 0.00 0.00 0.01 0.00 57 0 115 0
30JUL26 15.50 C 0.00 0.00 0.00 0.01 0.00 61 0 158 0
30JUL26 16.00 C 0.00 0.00 0.00 0.01 0.00 64 0 229 0
30JUL26 16.50 C 0.00 0.00 0.00 0.01 0.00 68 0 26 0
30JUL26 17.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 2.11 -0.51 0 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 1.87 -0.50 40 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 1.63 -0.49 38 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 1.43 -0.45 42 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 1.25 -0.40 42 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 1.04 -0.35 39 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 0.85 -0.40 37 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 0.73 -0.31 38 0 230 0
28AUG26 10.50 C 0.00 0.00 0.00 0.51 -0.26 38 0 90 0
28AUG26 11.00 C 0.00 0.00 0.00 0.36 -0.20 39 0 91 0
28AUG26 11.50 C 0.00 0.00 0.00 0.24 -0.17 39 0 90 0
28AUG26 12.00 C 0.00 0.00 0.00 0.16 -0.12 40 0 30 0
28AUG26 12.50 C 0.00 0.00 0.00 0.10 -0.08 40 0 37 0
28AUG26 13.00 C 0.00 0.00 0.00 0.06 -0.06 40 0 132 0
28AUG26 13.50 C 0.00 0.00 0.00 0.04 -0.04 40 0 30 0
28AUG26 14.00 C 0.00 0.00 0.00 0.02 -0.03 39 0 50 0
28AUG26 14.50 C 0.00 0.00 0.00 0.01 -0.02 39 0 30 0
28AUG26 15.00 C 0.00 0.00 0.00 0.01 -0.01 42 0 66 0
28AUG26 15.50 C 0.00 0.00 0.00 0.01 0.00 45 0 15 0
28AUG26 16.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 0.01 0.00 50 0 14 0
28AUG26 17.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 3.36 -0.50 0 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 3.11 -0.50 0 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 2.86 -0.50 0 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 2.61 -0.50 0 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 2.37 -0.50 41 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 2.11 -0.51 0 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 1.91 -0.46 40 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 1.65 -0.49 35 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 1.47 -0.45 37 0 36 0
29SEP26 9.25 C 0.00 0.00 0.00 1.31 -0.36 38 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 1.20 -0.30 40 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 1.02 -0.31 38 0 10 0
29SEP26 10.00 C 0.86 0.86 0.86 0.90 -0.28 39 15 21 +14
29SEP26 10.50 C 0.66 0.66 0.62 0.68 -0.24 39 60 46 +15
29SEP26 11.00 C 0.00 0.00 0.00 0.51 -0.20 39 0 114 0
29SEP26 11.50 C 0.00 0.00 0.00 0.38 -0.15 40 0 149 0
29SEP26 12.00 C 0.00 0.00 0.00 0.27 -0.12 39 0 30 0
29SEP26 12.50 C 0.00 0.00 0.00 0.19 -0.11 39 0 50 0
29SEP26 13.00 C 0.00 0.00 0.00 0.15 -0.07 41 0 2,521 0
29SEP26 13.50 C 0.00 0.00 0.00 0.10 -0.06 40 0 2,515 0
29SEP26 14.00 C 0.00 0.00 0.00 0.07 -0.04 40 0 91 0
29SEP26 14.50 C 0.00 0.00 0.00 0.05 -0.03 41 0 160 0
29SEP26 15.00 C 0.00 0.00 0.00 0.04 -0.02 42 0 150 0
29SEP26 15.50 C 0.00 0.00 0.00 0.03 -0.01 43 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.02 -0.01 42 0 75 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 -0.01 41 0 73 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 43 0 19 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 45 0 8 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 47 0 22 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 49 0 13 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 51 0 15 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 52 0 15 0
30DEC26 7.75 C 0.00 0.00 0.00 2.67 -0.46 38 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 2.39 -0.52 32 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 2.21 -0.41 34 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 2.04 -0.38 35 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 1.87 -0.37 35 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 1.71 -0.36 35 0 15 0
30DEC26 9.25 C 0.00 0.00 0.00 1.57 -0.34 36 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 1.43 -0.32 36 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 1.30 -0.31 36 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 1.22 -0.25 38 0 40 0
30DEC26 10.50 C 0.00 0.00 0.00 0.97 -0.25 37 0 10 0
30DEC26 11.00 C 0.00 0.00 0.00 0.79 -0.22 37 0 10 0
30DEC26 11.50 C 0.00 0.00 0.00 0.64 -0.18 37 0 100 0
30DEC26 12.00 C 0.00 0.00 0.00 0.51 -0.16 37 0 28 0
30DEC26 12.50 C 0.00 0.00 0.00 0.41 -0.14 37 0 70 0
30DEC26 13.00 C 0.00 0.00 0.00 0.33 -0.13 38 0 33 0
30DEC26 13.50 C 0.00 0.00 0.00 0.27 -0.10 38 0 39 0
30DEC26 14.00 C 0.00 0.00 0.00 0.21 -0.08 38 0 29 0
30DEC26 14.50 C 0.00 0.00 0.00 0.17 -0.06 38 0 42 0
30DEC26 15.00 C 0.00 0.00 0.00 0.13 -0.05 38 0 42 0
30DEC26 15.50 C 0.00 0.00 0.00 0.10 -0.04 38 0 75 0
30DEC26 16.00 C 0.00 0.00 0.00 0.08 -0.03 38 0 38 0
30DEC26 16.50 C 0.00 0.00 0.00 0.06 -0.03 38 0 60 0
30DEC26 17.00 C 0.00 0.00 0.00 0.05 -0.02 38 0 30 0
30DEC26 17.50 C 0.00 0.00 0.00 0.04 -0.02 39 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.03 -0.01 38 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.02 -0.01 38 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 -0.01 36 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 2.38 -0.40 33 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 2.21 -0.40 34 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 2.06 -0.38 34 0 2 0
30MAR27 9.00 C 0.00 0.00 0.00 1.91 -0.37 34 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 1.77 -0.36 35 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 1.64 -0.34 35 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 1.52 -0.32 35 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 1.40 -0.31 35 0 7 0
30MAR27 10.50 C 0.00 0.00 0.00 1.19 -0.28 35 0 2 0
30MAR27 11.00 C 0.00 0.00 0.00 1.00 -0.26 35 0 20 0
30MAR27 11.50 C 0.00 0.00 0.00 0.85 -0.26 36 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.73 -0.18 36 0 0 0
30MAR27 12.50 C 0.65 0.65 0.65 0.62 -0.16 37 1 78 0
30MAR27 13.00 C 0.00 0.00 0.00 0.52 -0.14 37 0 1 0
30MAR27 13.50 C 0.00 0.00 0.00 0.43 -0.14 37 0 2 0
30MAR27 14.00 C 0.00 0.00 0.00 0.36 -0.13 37 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.30 -0.11 37 0 15 0
30MAR27 15.00 C 0.00 0.00 0.00 0.24 -0.10 37 0 10 0
30MAR27 15.50 C 0.00 0.00 0.00 0.20 -0.09 37 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.16 -0.08 36 0 18 0
30MAR27 16.50 C 0.00 0.00 0.00 0.14 -0.06 37 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.11 -0.06 37 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.09 -0.05 36 0 3 0
30MAR27 18.00 C 0.00 0.00 0.00 0.08 -0.03 37 0 15 0
30MAR27 18.50 C 0.00 0.00 0.00 0.06 -0.04 36 0 2 0
30MAR27 19.00 C 0.00 0.00 0.00 0.05 -0.03 37 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.04 -0.03 36 0 24 0
29JUN27 8.25 C 0.00 0.00 0.00 2.65 -0.36 37 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 2.49 -0.34 37 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 2.34 -0.33 37 0 0 0
29JUN27 9.00 C 2.11 2.11 2.11 2.20 -0.31 37 1 2 +1
29JUN27 9.25 C 0.00 0.00 0.00 2.06 -0.30 37 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 1.93 -0.29 37 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 1.76 -0.32 36 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 1.64 -0.31 36 0 2 0
29JUN27 10.50 C 0.00 0.00 0.00 1.44 -0.21 36 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 1.25 -0.20 36 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 1.09 -0.17 36 0 0 0
29JUN27 12.00 C 0.95 0.95 0.87 0.94 -0.19 36 2 2 +2
29JUN27 12.50 C 0.00 0.00 0.00 0.81 -0.15 36 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 0.71 -0.13 37 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 0.61 -0.13 37 0 0 0
29JUN27 14.00 C 0.61 0.61 0.57 0.56 -0.09 38 2 0 -2
29JUN27 14.50 C 0.00 0.00 0.00 0.48 -0.08 37 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 0.41 -0.06 37 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 0.36 -0.04 38 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.29 -0.05 37 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.26 -0.03 37 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 0.22 -0.03 37 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 0.19 -0.02 37 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 0.16 -0.03 37 0 6 0
TOTAL CALL 223 20,190 +131
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 223 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 207 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 192 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 178 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 163 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 0.01 0.00 150 0 25 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 137 0 2 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 124 0 10 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 98 0 102 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 86 0 3 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 74 0 5 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 61 0 5 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 49 0 3 0
29JUN26 9.75 P 0.02 0.02 0.02 0.02 +0.01 43 2 105 0
29JUN26 10.00 P 0.00 0.00 0.00 0.05 +0.04 41 0 15 0
29JUN26 10.50 P 0.27 0.27 0.27 0.25 +0.19 39 15 207 0
29JUN26 11.00 P 0.67 0.73 0.67 0.65 +0.37 37 2 736 0
29JUN26 11.50 P 1.22 1.22 1.22 1.17 +0.51 72 115 5,665 -115
29JUN26 12.00 P 0.00 0.00 0.00 1.64 +0.47 0 0 844 -1,132
29JUN26 12.50 P 0.00 0.00 0.00 2.14 +0.47 0 0 101 -20
29JUN26 13.00 P 0.00 0.00 0.00 2.71 +0.57 157 0 7 0
29JUN26 13.50 P 0.00 0.00 0.00 3.14 +0.50 0 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 3.71 +0.57 193 0 149 0
29JUN26 14.50 P 0.00 0.00 0.00 4.14 +0.50 0 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 4.64 +0.50 0 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 5.20 +0.56 233 0 15 0
29JUN26 16.00 P 0.00 0.00 0.00 5.64 +0.50 0 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 6.14 +0.50 0 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 6.71 +0.57 280 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 7.14 +0.50 0 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 7.64 +0.50 0 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 8.14 +0.50 0 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 8.64 +0.50 0 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 9.14 +0.50 0 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 0.03 +0.02 42 0 100 0
30JUL26 8.50 P 0.00 0.00 0.00 0.04 +0.02 40 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 0.07 +0.04 40 0 0 0
30JUL26 9.00 P 0.11 0.11 0.11 0.11 +0.06 40 8 8 +8
30JUL26 9.25 P 0.16 0.16 0.16 0.16 +0.08 39 1 23 +1
30JUL26 9.50 P 0.15 0.24 0.15 0.24 +0.11 40 34 46 +11
30JUL26 9.75 P 0.30 0.30 0.30 0.33 +0.15 40 3 23 +3
30JUL26 10.00 P 0.43 0.43 0.43 0.44 +0.18 40 11 85 +11
30JUL26 10.50 P 0.00 0.00 0.00 0.72 +0.26 40 0 52 0
30JUL26 11.00 P 1.05 1.11 1.05 1.10 +0.35 43 101 73 -101
30JUL26 11.50 P 0.00 0.00 0.00 1.47 +0.37 39 0 349 0
30JUL26 12.00 P 0.00 0.00 0.00 1.96 +0.42 46 0 307 0
30JUL26 12.50 P 0.00 0.00 0.00 2.36 +0.43 0 0 770 0
30JUL26 13.00 P 0.00 0.00 0.00 2.94 +0.47 57 0 75 0
30JUL26 13.50 P 0.00 0.00 0.00 3.44 +0.50 63 0 250 0
30JUL26 14.00 P 0.00 0.00 0.00 3.88 +0.45 0 0 306 0
30JUL26 14.50 P 0.00 0.00 0.00 4.38 +0.50 0 0 107 0
30JUL26 15.00 P 0.00 0.00 0.00 4.88 +0.50 0 0 40 0
30JUL26 15.50 P 0.00 0.00 0.00 5.38 +0.50 0 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 5.88 +0.50 0 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 6.38 +0.50 0 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 6.88 +0.50 0 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 7.38 +0.50 60 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 7.88 +0.50 67 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 8.38 +0.50 72 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 8.88 +0.50 76 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 0.08 +0.03 40 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 0.12 +0.05 40 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 0.16 +0.07 39 0 15 0
28AUG26 9.00 P 0.00 0.00 0.00 0.22 +0.09 39 0 25 0
28AUG26 9.25 P 0.00 0.00 0.00 0.29 +0.11 39 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 0.38 +0.14 40 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 0.48 +0.17 40 0 0 0
28AUG26 10.00 P 0.50 0.52 0.50 0.60 +0.20 40 15 30 +15
28AUG26 10.50 P 0.76 0.77 0.76 0.88 +0.27 40 10 251 +10
28AUG26 11.00 P 0.00 0.00 0.00 1.24 +0.33 42 0 92 0
28AUG26 11.50 P 0.00 0.00 0.00 1.56 +0.32 38 0 144 0
28AUG26 12.00 P 0.00 0.00 0.00 1.98 +0.32 37 0 392 0
28AUG26 12.50 P 0.00 0.00 0.00 2.51 +0.43 46 0 282 0
28AUG26 13.00 P 0.00 0.00 0.00 2.94 +0.41 44 0 145 0
28AUG26 13.50 P 0.00 0.00 0.00 3.45 +0.47 50 0 61 0
28AUG26 14.00 P 0.00 0.00 0.00 3.94 +0.49 53 0 43 0
28AUG26 14.50 P 0.00 0.00 0.00 4.43 +0.52 55 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 4.88 +0.47 0 0 8 0
28AUG26 15.50 P 0.00 0.00 0.00 5.38 +0.47 0 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 5.88 +0.50 0 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 6.38 +0.47 0 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 6.88 +0.50 0 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 7.38 +0.47 0 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 7.88 +0.50 0 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 8.38 +0.50 56 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 8.88 +0.50 60 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.02 +0.01 39 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 0.04 +0.02 41 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.06 +0.02 41 0 10 0
29SEP26 7.75 P 0.00 0.00 0.00 0.09 +0.04 41 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.12 +0.05 41 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.16 +0.06 41 0 10 0
29SEP26 8.50 P 0.00 0.00 0.00 0.21 +0.08 41 0 25 0
29SEP26 8.75 P 0.00 0.00 0.00 0.28 +0.11 41 0 1 0
29SEP26 9.00 P 0.00 0.00 0.00 0.35 +0.12 41 0 2 0
29SEP26 9.25 P 0.00 0.00 0.00 0.44 +0.15 41 0 2 0
29SEP26 9.50 P 0.00 0.00 0.00 0.54 +0.17 41 0 30 0
29SEP26 9.75 P 0.64 0.64 0.64 0.65 +0.20 41 14 29 +14
29SEP26 10.00 P 0.73 0.74 0.73 0.77 +0.21 41 18 24 +15
29SEP26 10.50 P 1.02 1.02 1.02 1.06 +0.27 42 15 65 +15
29SEP26 11.00 P 0.00 0.00 0.00 1.39 +0.32 42 0 5,045 0
29SEP26 11.50 P 0.00 0.00 0.00 1.76 +0.36 43 0 123 0
29SEP26 12.00 P 0.00 0.00 0.00 2.17 +0.40 44 0 86 0
29SEP26 12.50 P 0.00 0.00 0.00 2.60 +0.42 45 0 50 0
29SEP26 13.00 P 0.00 0.00 0.00 3.06 +0.45 48 0 2,545 0
29SEP26 13.50 P 0.00 0.00 0.00 3.50 +0.44 47 0 5,370 0
29SEP26 14.00 P 0.00 0.00 0.00 4.03 +0.49 54 0 55 0
29SEP26 14.50 P 0.00 0.00 0.00 4.53 +0.50 58 0 21 0
29SEP26 15.00 P 0.00 0.00 0.00 5.00 +0.47 59 0 27 0
29SEP26 15.50 P 0.00 0.00 0.00 5.51 +0.48 63 0 15 0
29SEP26 16.00 P 0.00 0.00 0.00 6.01 +0.47 67 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 6.47 +0.47 65 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 6.96 +0.47 67 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 7.48 +0.50 72 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 7.94 +0.46 70 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 8.47 +0.50 77 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 8.96 +0.47 78 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 9.46 +0.51 81 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.20 +0.07 38 0 62 0
30DEC26 8.00 P 0.00 0.00 0.00 0.25 +0.08 38 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.31 +0.09 38 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.38 +0.11 38 0 10 0
30DEC26 8.75 P 0.00 0.00 0.00 0.46 +0.12 38 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.55 +0.14 38 0 40 0
30DEC26 9.25 P 0.00 0.00 0.00 0.65 +0.16 38 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.76 +0.18 39 0 23 0
30DEC26 9.75 P 0.00 0.00 0.00 0.88 +0.20 39 0 14 0
30DEC26 10.00 P 1.01 1.01 1.01 1.01 +0.22 39 4 57 +4
30DEC26 10.50 P 0.00 0.00 0.00 1.29 +0.25 39 0 73 0
30DEC26 11.00 P 0.00 0.00 0.00 1.61 +0.29 39 0 65 0
30DEC26 11.50 P 0.00 0.00 0.00 1.97 +0.33 40 0 32 0
30DEC26 12.00 P 0.00 0.00 0.00 2.35 +0.36 40 0 44 0
30DEC26 12.50 P 0.00 0.00 0.00 2.75 +0.38 41 0 77 0
30DEC26 13.00 P 0.00 0.00 0.00 3.18 +0.41 42 0 60 0
30DEC26 13.50 P 0.00 0.00 0.00 3.63 +0.43 43 0 75 0
30DEC26 14.00 P 0.00 0.00 0.00 4.09 +0.45 44 0 75 0
30DEC26 14.50 P 0.00 0.00 0.00 4.57 +0.46 46 0 75 0
30DEC26 15.00 P 0.00 0.00 0.00 5.06 +0.48 49 0 45 0
30DEC26 15.50 P 0.00 0.00 0.00 5.56 +0.49 51 0 60 0
30DEC26 16.00 P 0.00 0.00 0.00 6.04 +0.48 53 0 15 0
30DEC26 16.50 P 0.00 0.00 0.00 6.53 +0.46 55 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 6.97 +0.42 53 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 7.50 +0.47 57 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 8.00 +0.48 59 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 8.49 +0.48 61 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 8.98 +0.48 62 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 9.47 +0.48 63 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.43 +0.09 37 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.51 +0.10 37 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.60 +0.11 37 0 6 0
30MAR27 9.00 P 0.00 0.00 0.00 0.70 +0.13 37 0 3 0
30MAR27 9.25 P 0.00 0.00 0.00 0.80 +0.14 37 0 8 0
30MAR27 9.50 P 0.00 0.00 0.00 0.91 +0.15 37 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 1.04 +0.17 37 0 3 0
30MAR27 10.00 P 0.00 0.00 0.00 1.17 +0.19 37 0 60 0
30MAR27 10.50 P 0.00 0.00 0.00 1.46 +0.22 38 0 1 0
30MAR27 11.00 P 0.00 0.00 0.00 1.77 +0.24 38 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 2.11 +0.27 38 0 29 0
30MAR27 12.00 P 0.00 0.00 0.00 2.49 +0.31 39 0 45 0
30MAR27 12.50 P 0.00 0.00 0.00 2.88 +0.33 39 0 65 0
30MAR27 13.00 P 0.00 0.00 0.00 3.29 +0.36 40 0 32 0
30MAR27 13.50 P 0.00 0.00 0.00 3.72 +0.38 40 0 15 0
30MAR27 14.00 P 0.00 0.00 0.00 4.17 +0.40 41 0 25 0
30MAR27 14.50 P 0.00 0.00 0.00 4.63 +0.42 43 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 5.10 +0.44 44 0 2 0
30MAR27 15.50 P 0.00 0.00 0.00 5.59 +0.46 46 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 6.08 +0.52 47 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 6.53 +0.46 47 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 6.97 +0.42 46 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 7.50 +0.47 49 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 8.00 +0.48 51 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 8.49 +0.48 52 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 8.98 +0.48 53 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 9.47 +0.48 54 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 0.58 +0.16 38 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 0.67 +0.18 38 0 3 0
29JUN27 8.75 P 0.00 0.00 0.00 0.77 +0.20 38 0 11 0
29JUN27 9.00 P 0.00 0.00 0.00 0.88 +0.20 38 0 7 0
29JUN27 9.25 P 0.00 0.00 0.00 0.98 +0.21 38 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 1.10 +0.22 38 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 1.23 +0.24 38 0 3 0
29JUN27 10.00 P 0.00 0.00 0.00 1.36 +0.25 38 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 1.65 +0.28 38 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 1.96 +0.30 38 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 2.27 +0.31 38 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 2.64 +0.34 38 0 20 0
29JUN27 12.50 P 0.00 0.00 0.00 3.02 +0.36 39 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 3.44 +0.40 40 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 3.86 +0.52 40 0 10 0
29JUN27 14.00 P 0.00 0.00 0.00 4.17 +0.40 37 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 4.63 +0.42 38 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 5.10 +0.44 40 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 5.59 +0.46 41 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 6.08 +0.52 43 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 6.53 +0.46 43 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 6.97 +0.42 41 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 7.50 +0.47 45 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 8.00 +0.48 46 0 0 0
TOTAL PUT 368 26,886 -1,261
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$ 0.99
29JUN26 0.55 C 0.00 0.00 0.00 0.44 -0.02 0 0 0 0
29JUN26 0.60 C 0.00 0.00 0.00 0.39 -0.02 0 0 0 0
29JUN26 0.65 C 0.00 0.00 0.00 0.34 -0.02 0 0 0 0
29JUN26 0.70 C 0.00 0.00 0.00 0.29 -0.02 0 0 0 0
29JUN26 0.75 C 0.00 0.00 0.00 0.24 -0.02 0 0 0 0
29JUN26 0.80 C 0.00 0.00 0.00 0.19 -0.02 0 0 0 0
29JUN26 0.85 C 0.00 0.00 0.00 0.14 -0.02 0 0 0 0
29JUN26 0.90 C 0.00 0.00 0.00 0.09 -0.02 0 0 0 0
29JUN26 0.95 C 0.00 0.00 0.00 0.05 -0.01 61 0 0 0
29JUN26 1.00 C 0.00 0.00 0.00 0.03 0.00 83 0 0 0
29JUN26 1.05 C 0.00 0.00 0.00 0.01 0.00 73 0 18 0
29JUN26 1.10 C 0.00 0.00 0.00 0.01 0.00 103 0 160 0
29JUN26 1.15 C 0.00 0.00 0.00 0.01 0.00 130 0 126 0
29JUN26 1.20 C 0.00 0.00 0.00 0.01 0.00 153 0 170 0
29JUN26 1.25 C 0.00 0.00 0.00 0.01 0.00 175 0 145 0
29JUN26 1.30 C 0.00 0.00 0.00 0.01 0.00 196 0 69 0
29JUN26 1.35 C 0.00 0.00 0.00 0.01 0.00 215 0 42 0
29JUN26 1.40 C 0.00 0.00 0.00 0.01 0.00 232 0 11 0
29JUN26 1.45 C 0.00 0.00 0.00 0.01 0.00 249 0 2 0
29JUN26 1.50 C 0.00 0.00 0.00 0.01 0.00 265 0 106 0
29JUN26 1.55 C 0.00 0.00 0.00 0.01 0.00 280 0 31 0
29JUN26 1.60 C 0.00 0.00 0.00 0.01 0.00 295 0 10 0
29JUN26 1.65 C 0.00 0.00 0.00 0.01 0.00 308 0 0 0
29JUN26 1.70 C 0.00 0.00 0.00 0.01 0.00 322 0 58 0
29JUN26 1.75 C 0.00 0.00 0.00 0.01 0.00 334 0 0 0
29JUN26 1.80 C 0.00 0.00 0.00 0.01 0.00 346 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 0.01 0.00 358 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 0.01 0.00 369 0 49 0
29JUN26 1.95 C 0.00 0.00 0.00 0.01 0.00 380 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 0.01 0.00 391 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 0.01 0.00 411 0 0 0
29JUN26 2.20 C 0.00 0.00 0.00 0.01 0.00 430 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 0.01 0.00 448 0 0 0
30JUL26 0.55 C 0.00 0.00 0.00 0.44 -0.02 0 0 0 0
30JUL26 0.60 C 0.00 0.00 0.00 0.39 -0.02 0 0 0 0
30JUL26 0.65 C 0.00 0.00 0.00 0.34 -0.02 0 0 0 0
30JUL26 0.70 C 0.00 0.00 0.00 0.29 -0.02 0 0 0 0
30JUL26 0.75 C 0.00 0.00 0.00 0.24 -0.02 0 0 0 0
30JUL26 0.80 C 0.00 0.00 0.00 0.19 -0.02 0 0 0 0
30JUL26 0.85 C 0.00 0.00 0.00 0.14 -0.02 0 0 0 0
30JUL26 0.90 C 0.00 0.00 0.00 0.09 -0.02 0 0 0 0
30JUL26 0.95 C 0.00 0.00 0.00 0.05 -0.02 31 0 0 0
30JUL26 1.00 C 0.00 0.00 0.00 0.04 0.00 46 0 0 0
30JUL26 1.05 C 0.00 0.00 0.00 0.02 0.00 42 0 0 0
30JUL26 1.10 C 0.00 0.00 0.00 0.01 0.00 41 0 260 0
30JUL26 1.15 C 0.00 0.00 0.00 0.01 0.00 49 0 30 0
30JUL26 1.20 C 0.00 0.00 0.00 0.01 0.00 57 0 90 0
30JUL26 1.25 C 0.00 0.00 0.00 0.01 0.00 64 0 13 0
30JUL26 1.30 C 0.00 0.00 0.00 0.01 0.00 71 0 90 0
30JUL26 1.35 C 0.00 0.00 0.00 0.01 0.00 78 0 2 0
30JUL26 1.40 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30JUL26 1.45 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30JUL26 1.50 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30JUL26 1.55 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
30JUL26 1.60 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
28AUG26 0.55 C 0.00 0.00 0.00 0.44 -0.02 0 0 0 0
28AUG26 0.60 C 0.00 0.00 0.00 0.39 -0.02 0 0 0 0
28AUG26 0.65 C 0.00 0.00 0.00 0.34 -0.02 0 0 0 0
28AUG26 0.70 C 0.00 0.00 0.00 0.29 -0.02 0 0 0 0
28AUG26 0.75 C 0.00 0.00 0.00 0.24 -0.02 0 0 0 0
28AUG26 0.80 C 0.00 0.00 0.00 0.19 -0.02 0 0 0 0
28AUG26 0.85 C 0.00 0.00 0.00 0.14 -0.02 0 0 0 0
28AUG26 0.90 C 0.00 0.00 0.00 0.10 -0.01 37 0 0 0
28AUG26 0.95 C 0.00 0.00 0.00 0.06 -0.01 32 0 0 0
28AUG26 1.00 C 0.00 0.00 0.00 0.04 -0.01 34 0 0 0
28AUG26 1.05 C 0.00 0.00 0.00 0.03 0.00 38 0 0 0
28AUG26 1.10 C 0.00 0.00 0.00 0.02 0.00 39 0 1 0
28AUG26 1.15 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28AUG26 1.20 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28AUG26 1.25 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28AUG26 1.30 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28AUG26 1.35 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28AUG26 1.40 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28AUG26 1.45 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28AUG26 1.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28AUG26 1.55 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
28AUG26 1.60 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29SEP26 0.55 C 0.00 0.00 0.00 0.44 -0.02 0 0 0 0
29SEP26 0.60 C 0.00 0.00 0.00 0.39 -0.02 0 0 0 0
29SEP26 0.65 C 0.00 0.00 0.00 0.34 -0.02 0 0 0 0
29SEP26 0.70 C 0.00 0.00 0.00 0.29 -0.02 0 0 0 0
29SEP26 0.75 C 0.00 0.00 0.00 0.24 -0.02 0 0 0 0
29SEP26 0.80 C 0.00 0.00 0.00 0.19 -0.02 0 0 0 0
29SEP26 0.85 C 0.00 0.00 0.00 0.14 -0.02 0 0 0 0
29SEP26 0.90 C 0.00 0.00 0.00 0.11 -0.01 37 0 0 0
29SEP26 0.95 C 0.00 0.00 0.00 0.08 -0.01 36 0 0 0
29SEP26 1.00 C 0.00 0.00 0.00 0.07 0.00 42 0 70 0
29SEP26 1.05 C 0.00 0.00 0.00 0.04 -0.01 36 0 0 0
29SEP26 1.10 C 0.00 0.00 0.00 0.03 -0.01 37 0 50 0
29SEP26 1.15 C 0.00 0.00 0.00 0.02 -0.01 37 0 0 0
29SEP26 1.20 C 0.00 0.00 0.00 0.01 -0.01 34 0 30 0
29SEP26 1.25 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 1.30 C 0.00 0.00 0.00 0.01 0.00 42 0 10 0
29SEP26 1.35 C 0.00 0.00 0.00 0.01 0.00 46 0 260 0
29SEP26 1.40 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 1.45 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 1.50 C 0.00 0.00 0.00 0.01 0.00 56 0 10 0
29SEP26 1.55 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP26 1.60 C 0.00 0.00 0.00 0.01 0.00 62 0 15 0
29SEP26 1.65 C 0.00 0.00 0.00 0.01 0.00 65 0 6 0
29SEP26 1.70 C 0.00 0.00 0.00 0.01 0.00 68 0 94 0
29SEP26 1.75 C 0.00 0.00 0.00 0.01 0.00 70 0 11 0
29SEP26 1.80 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29SEP26 1.85 C 0.00 0.00 0.00 0.01 0.00 75 0 2 0
29SEP26 1.90 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 0.01 0.00 82 0 5 0
29SEP26 2.10 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30DEC26 0.55 C 0.00 0.00 0.00 0.44 -0.02 0 0 0 0
30DEC26 0.60 C 0.00 0.00 0.00 0.39 -0.02 0 0 0 0
30DEC26 0.65 C 0.00 0.00 0.00 0.34 -0.02 0 0 0 0
30DEC26 0.70 C 0.00 0.00 0.00 0.29 -0.02 0 0 0 0
30DEC26 0.75 C 0.00 0.00 0.00 0.24 -0.02 0 0 0 0
30DEC26 0.80 C 0.00 0.00 0.00 0.20 -0.02 35 0 0 0
30DEC26 0.85 C 0.00 0.00 0.00 0.17 -0.01 37 0 10 0
30DEC26 0.90 C 0.00 0.00 0.00 0.14 -0.01 37 0 0 0
30DEC26 0.95 C 0.00 0.00 0.00 0.12 -0.01 39 0 0 0
30DEC26 1.00 C 0.00 0.00 0.00 0.10 0.00 40 0 100 0
30DEC26 1.05 C 0.00 0.00 0.00 0.08 -0.01 39 0 80 0
30DEC26 1.10 C 0.00 0.00 0.00 0.06 -0.01 38 0 30 0
30DEC26 1.15 C 0.00 0.00 0.00 0.05 0.00 39 0 0 0
30DEC26 1.20 C 0.00 0.00 0.00 0.04 0.00 39 0 50 0
30DEC26 1.25 C 0.00 0.00 0.00 0.03 0.00 38 0 20 0
30DEC26 1.30 C 0.00 0.00 0.00 0.02 0.00 36 0 30 0
30DEC26 1.35 C 0.00 0.00 0.00 0.01 0.00 32 0 53 0
30DEC26 1.40 C 0.00 0.00 0.00 0.01 0.00 35 0 7 0
30DEC26 1.45 C 0.00 0.00 0.00 0.01 0.00 37 0 30 0
30DEC26 1.50 C 0.00 0.00 0.00 0.01 0.00 40 0 1 0
30DEC26 1.55 C 0.00 0.00 0.00 0.01 0.00 42 0 17 0
30DEC26 1.60 C 0.00 0.00 0.00 0.01 0.00 44 0 45 0
30DEC26 1.65 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 1.70 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 1.75 C 0.00 0.00 0.00 0.01 0.00 50 0 24 0
30DEC26 1.80 C 0.00 0.00 0.00 0.01 0.00 51 0 20 0
30DEC26 1.85 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR27 0.55 C 0.00 0.00 0.00 0.44 -0.02 0 0 0 0
30MAR27 0.60 C 0.00 0.00 0.00 0.39 -0.02 0 0 0 0
30MAR27 0.65 C 0.00 0.00 0.00 0.34 -0.02 0 0 0 0
30MAR27 0.70 C 0.00 0.00 0.00 0.30 -0.02 40 0 0 0
30MAR27 0.75 C 0.00 0.00 0.00 0.26 -0.02 38 0 0 0
30MAR27 0.80 C 0.00 0.00 0.00 0.23 -0.01 40 0 0 0
30MAR27 0.85 C 0.00 0.00 0.00 0.20 -0.01 40 0 0 0
30MAR27 0.90 C 0.00 0.00 0.00 0.17 -0.01 39 0 0 0
30MAR27 0.95 C 0.00 0.00 0.00 0.14 -0.02 37 0 0 0
30MAR27 1.00 C 0.00 0.00 0.00 0.13 0.00 41 0 0 0
30MAR27 1.05 C 0.00 0.00 0.00 0.10 -0.01 37 0 0 0
30MAR27 1.10 C 0.00 0.00 0.00 0.09 -0.01 39 0 0 0
30MAR27 1.15 C 0.00 0.00 0.00 0.07 -0.01 37 0 0 0
30MAR27 1.20 C 0.00 0.00 0.00 0.06 -0.01 38 0 71 0
30MAR27 1.25 C 0.00 0.00 0.00 0.05 -0.01 38 0 110 0
30MAR27 1.30 C 0.00 0.00 0.00 0.04 -0.01 37 0 50 0
30MAR27 1.35 C 0.00 0.00 0.00 0.03 -0.01 36 0 0 0
30MAR27 1.40 C 0.00 0.00 0.00 0.02 -0.01 34 0 2 0
30MAR27 1.45 C 0.00 0.00 0.00 0.01 -0.01 30 0 2 0
30MAR27 1.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR27 1.55 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR27 1.60 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR27 1.65 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR27 1.70 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN27 0.55 C 0.00 0.00 0.00 0.44 -0.02 0 0 0 0
29JUN27 0.60 C 0.00 0.00 0.00 0.40 -0.02 45 0 0 0
29JUN27 0.65 C 0.00 0.00 0.00 0.35 -0.02 38 0 0 0
29JUN27 0.70 C 0.00 0.00 0.00 0.31 -0.02 37 0 0 0
29JUN27 0.75 C 0.00 0.00 0.00 0.28 -0.02 40 0 0 0
29JUN27 0.80 C 0.00 0.00 0.00 0.25 -0.02 40 0 0 0
29JUN27 0.85 C 0.00 0.00 0.00 0.22 -0.02 40 0 0 0
29JUN27 0.90 C 0.00 0.00 0.00 0.20 -0.01 41 0 0 0
29JUN27 0.95 C 0.00 0.00 0.00 0.17 -0.01 40 0 0 0
29JUN27 1.00 C 0.00 0.00 0.00 0.16 0.00 43 0 0 0
29JUN27 1.05 C 0.00 0.00 0.00 0.13 -0.01 40 0 1 0
29JUN27 1.10 C 0.00 0.00 0.00 0.12 0.00 41 0 0 0
29JUN27 1.15 C 0.00 0.00 0.00 0.10 -0.01 40 0 0 0
29JUN27 1.20 C 0.00 0.00 0.00 0.09 0.00 41 0 10 0
29JUN27 1.25 C 0.00 0.00 0.00 0.08 0.00 41 0 30 0
29JUN27 1.30 C 0.00 0.00 0.00 0.07 0.00 41 0 2 0
29JUN27 1.35 C 0.00 0.00 0.00 0.06 0.00 41 0 0 0
29JUN27 1.40 C 0.00 0.00 0.00 0.05 0.00 40 0 0 0
29JUN27 1.45 C 0.00 0.00 0.00 0.04 0.00 39 0 0 0
29JUN27 1.50 C 0.00 0.00 0.00 0.03 0.00 37 0 0 0
29JUN27 1.55 C 0.00 0.00 0.00 0.02 0.00 35 0 0 0
TOTAL CALL 0 2,841 0
29JUN26 0.55 P 0.00 0.00 0.00 0.01 0.00 390 0 0 0
29JUN26 0.60 P 0.00 0.00 0.00 0.01 0.00 343 0 0 0
29JUN26 0.65 P 0.00 0.00 0.00 0.01 0.00 296 0 0 0
29JUN26 0.70 P 0.00 0.00 0.00 0.01 0.00 254 0 0 0
29JUN26 0.75 P 0.00 0.00 0.00 0.01 0.00 214 0 0 0
29JUN26 0.80 P 0.00 0.00 0.00 0.01 0.00 176 0 0 0
29JUN26 0.85 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
29JUN26 0.90 P 0.00 0.00 0.00 0.01 0.00 101 0 20 0
29JUN26 0.95 P 0.00 0.00 0.00 0.01 0.00 62 0 2 0
29JUN26 1.00 P 0.00 0.00 0.00 0.04 +0.01 83 0 18 0
29JUN26 1.05 P 0.00 0.00 0.00 0.07 +0.01 74 0 154 0
29JUN26 1.10 P 0.00 0.00 0.00 0.12 +0.02 104 0 143 0
29JUN26 1.15 P 0.00 0.00 0.00 0.17 +0.02 131 0 29 0
29JUN26 1.20 P 0.00 0.00 0.00 0.22 +0.02 155 0 51 0
29JUN26 1.25 P 0.00 0.00 0.00 0.27 +0.02 177 0 0 0
29JUN26 1.30 P 0.00 0.00 0.00 0.32 +0.02 197 0 0 0
29JUN26 1.35 P 0.00 0.00 0.00 0.37 +0.02 216 0 0 0
29JUN26 1.40 P 0.00 0.00 0.00 0.42 +0.02 235 0 0 0
29JUN26 1.45 P 0.00 0.00 0.00 0.47 +0.02 251 0 0 0
29JUN26 1.50 P 0.00 0.00 0.00 0.52 +0.02 267 0 0 0
29JUN26 1.55 P 0.00 0.00 0.00 0.57 +0.02 282 0 0 0
29JUN26 1.60 P 0.00 0.00 0.00 0.62 +0.02 297 0 0 0
29JUN26 1.65 P 0.00 0.00 0.00 0.67 +0.02 311 0 0 0
29JUN26 1.70 P 0.00 0.00 0.00 0.72 +0.02 325 0 0 0
29JUN26 1.75 P 0.00 0.00 0.00 0.77 +0.02 338 0 0 0
29JUN26 1.80 P 0.00 0.00 0.00 0.82 +0.02 350 0 0 0
29JUN26 1.85 P 0.00 0.00 0.00 0.87 +0.02 361 0 0 0
29JUN26 1.90 P 0.00 0.00 0.00 0.92 +0.02 373 0 0 0
29JUN26 1.95 P 0.00 0.00 0.00 0.97 +0.02 383 0 0 0
29JUN26 2.00 P 0.00 0.00 0.00 1.02 +0.02 394 0 0 0
29JUN26 2.10 P 0.00 0.00 0.00 1.12 +0.02 414 0 0 0
29JUN26 2.20 P 0.00 0.00 0.00 1.22 +0.02 434 0 0 0
29JUN26 2.30 P 0.00 0.00 0.00 1.32 +0.02 453 0 0 0
30JUL26 0.55 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
30JUL26 0.60 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
30JUL26 0.65 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30JUL26 0.70 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30JUL26 0.75 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30JUL26 0.80 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30JUL26 0.85 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30JUL26 0.90 P 0.00 0.00 0.00 0.02 0.00 38 0 0 0
30JUL26 0.95 P 0.00 0.00 0.00 0.04 0.00 38 0 8 0
30JUL26 1.00 P 0.07 0.07 0.07 0.07 +0.01 40 6 0 -6
30JUL26 1.05 P 0.00 0.00 0.00 0.11 +0.01 44 0 23 0
30JUL26 1.10 P 0.00 0.00 0.00 0.15 +0.02 44 0 0 0
30JUL26 1.15 P 0.00 0.00 0.00 0.20 +0.02 53 0 0 0
30JUL26 1.20 P 0.00 0.00 0.00 0.25 +0.03 61 0 10 0
30JUL26 1.25 P 0.00 0.00 0.00 0.30 +0.03 68 0 0 0
30JUL26 1.30 P 0.00 0.00 0.00 0.35 +0.03 75 0 0 0
30JUL26 1.35 P 0.00 0.00 0.00 0.40 +0.03 82 0 0 0
30JUL26 1.40 P 0.00 0.00 0.00 0.45 +0.03 88 0 0 0
30JUL26 1.45 P 0.00 0.00 0.00 0.50 +0.03 94 0 0 0
30JUL26 1.50 P 0.00 0.00 0.00 0.55 +0.03 100 0 0 0
30JUL26 1.55 P 0.00 0.00 0.00 0.60 +0.03 105 0 0 0
30JUL26 1.60 P 0.00 0.00 0.00 0.65 +0.03 110 0 0 0
28AUG26 0.55 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
28AUG26 0.60 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
28AUG26 0.65 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
28AUG26 0.70 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28AUG26 0.75 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28AUG26 0.80 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 0.85 P 0.00 0.00 0.00 0.02 +0.01 40 0 0 0
28AUG26 0.90 P 0.00 0.00 0.00 0.03 0.00 36 0 0 0
28AUG26 0.95 P 0.00 0.00 0.00 0.05 +0.01 35 0 0 0
28AUG26 1.00 P 0.00 0.00 0.00 0.08 +0.01 36 0 0 0
28AUG26 1.05 P 0.00 0.00 0.00 0.12 +0.01 41 0 0 0
28AUG26 1.10 P 0.00 0.00 0.00 0.16 +0.02 42 0 2 0
28AUG26 1.15 P 0.00 0.00 0.00 0.20 +0.02 40 0 0 0
28AUG26 1.20 P 0.00 0.00 0.00 0.25 +0.02 46 0 0 0
28AUG26 1.25 P 0.00 0.00 0.00 0.30 +0.02 52 0 5 0
28AUG26 1.30 P 0.00 0.00 0.00 0.35 +0.03 58 0 0 0
28AUG26 1.35 P 0.00 0.00 0.00 0.40 +0.03 62 0 0 0
28AUG26 1.40 P 0.00 0.00 0.00 0.45 +0.02 67 0 0 0
28AUG26 1.45 P 0.00 0.00 0.00 0.50 +0.03 72 0 0 0
28AUG26 1.50 P 0.00 0.00 0.00 0.55 +0.03 76 0 0 0
28AUG26 1.55 P 0.00 0.00 0.00 0.60 +0.03 80 0 0 0
28AUG26 1.60 P 0.00 0.00 0.00 0.65 +0.03 84 0 0 0
29SEP26 0.55 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29SEP26 0.60 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29SEP26 0.65 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP26 0.70 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 0.75 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 0.80 P 0.00 0.00 0.00 0.02 0.00 42 0 0 0
29SEP26 0.85 P 0.00 0.00 0.00 0.03 0.00 40 0 0 0
29SEP26 0.90 P 0.00 0.00 0.00 0.04 0.00 35 0 0 0
29SEP26 0.95 P 0.00 0.00 0.00 0.07 +0.01 39 0 0 0
29SEP26 1.00 P 0.00 0.00 0.00 0.10 +0.01 41 0 61 0
29SEP26 1.05 P 0.00 0.00 0.00 0.13 +0.01 39 0 5 0
29SEP26 1.10 P 0.00 0.00 0.00 0.17 +0.02 41 0 29 0
29SEP26 1.15 P 0.00 0.00 0.00 0.21 +0.02 41 0 1 0
29SEP26 1.20 P 0.00 0.00 0.00 0.26 +0.03 47 0 21 0
29SEP26 1.25 P 0.00 0.00 0.00 0.30 +0.02 44 0 1 0
29SEP26 1.30 P 0.00 0.00 0.00 0.35 +0.02 48 0 22 0
29SEP26 1.35 P 0.00 0.00 0.00 0.40 +0.03 53 0 0 0
29SEP26 1.40 P 0.00 0.00 0.00 0.45 +0.02 56 0 0 0
29SEP26 1.45 P 0.00 0.00 0.00 0.50 +0.03 60 0 0 0
29SEP26 1.50 P 0.00 0.00 0.00 0.55 +0.03 64 0 0 0
29SEP26 1.55 P 0.00 0.00 0.00 0.60 +0.03 67 0 0 0
29SEP26 1.60 P 0.00 0.00 0.00 0.65 +0.03 71 0 0 0
29SEP26 1.65 P 0.00 0.00 0.00 0.70 +0.03 74 0 0 0
29SEP26 1.70 P 0.00 0.00 0.00 0.75 +0.03 77 0 0 0
29SEP26 1.75 P 0.00 0.00 0.00 0.80 +0.03 79 0 0 0
29SEP26 1.80 P 0.00 0.00 0.00 0.85 +0.03 82 0 0 0
29SEP26 1.85 P 0.00 0.00 0.00 0.90 +0.03 85 0 0 0
29SEP26 1.90 P 0.00 0.00 0.00 0.95 +0.03 87 0 0 0
29SEP26 1.95 P 0.00 0.00 0.00 1.00 +0.03 90 0 0 0
29SEP26 2.00 P 0.00 0.00 0.00 1.05 +0.03 92 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 1.15 +0.03 97 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 1.25 +0.03 102 0 0 0
29SEP26 2.30 P 0.00 0.00 0.00 1.35 +0.03 106 0 0 0
30DEC26 0.55 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC26 0.60 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 0.65 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 0.70 P 0.00 0.00 0.00 0.02 +0.01 44 0 0 0
30DEC26 0.75 P 0.00 0.00 0.00 0.03 +0.01 43 0 0 0
30DEC26 0.80 P 0.00 0.00 0.00 0.04 +0.01 41 0 0 0
30DEC26 0.85 P 0.00 0.00 0.00 0.05 +0.01 38 0 0 0
30DEC26 0.90 P 0.00 0.00 0.00 0.08 +0.02 42 0 4 0
30DEC26 0.95 P 0.00 0.00 0.00 0.11 +0.02 44 0 5 0
30DEC26 1.00 P 0.00 0.00 0.00 0.13 +0.02 41 0 27 0
30DEC26 1.05 P 0.00 0.00 0.00 0.16 +0.02 40 0 4 0
30DEC26 1.10 P 0.00 0.00 0.00 0.19 +0.01 39 0 30 0
30DEC26 1.15 P 0.00 0.00 0.00 0.23 +0.02 40 0 12 0
30DEC26 1.20 P 0.00 0.00 0.00 0.27 +0.02 40 0 2 0
30DEC26 1.25 P 0.00 0.00 0.00 0.32 +0.03 44 0 0 0
30DEC26 1.30 P 0.00 0.00 0.00 0.36 +0.02 43 0 0 0
30DEC26 1.35 P 0.00 0.00 0.00 0.41 +0.03 46 0 60 0
30DEC26 1.40 P 0.00 0.00 0.00 0.45 +0.02 43 0 60 0
30DEC26 1.45 P 0.00 0.00 0.00 0.50 +0.03 46 0 0 0
30DEC26 1.50 P 0.00 0.00 0.00 0.55 +0.03 49 0 0 0
30DEC26 1.55 P 0.00 0.00 0.00 0.60 +0.03 51 0 0 0
30DEC26 1.60 P 0.00 0.00 0.00 0.65 +0.03 54 0 0 0
30DEC26 1.65 P 0.00 0.00 0.00 0.70 +0.03 56 0 0 0
30DEC26 1.70 P 0.00 0.00 0.00 0.75 +0.03 58 0 0 0
30DEC26 1.75 P 0.00 0.00 0.00 0.80 +0.03 61 0 0 0
30DEC26 1.80 P 0.00 0.00 0.00 0.85 +0.02 63 0 0 0
30DEC26 1.85 P 0.00 0.00 0.00 0.90 +0.02 65 0 0 0
30MAR27 0.55 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR27 0.60 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR27 0.65 P 0.00 0.00 0.00 0.02 +0.01 42 0 0 0
30MAR27 0.70 P 0.00 0.00 0.00 0.03 0.00 42 0 0 0
30MAR27 0.75 P 0.00 0.00 0.00 0.04 0.00 41 0 10 0
30MAR27 0.80 P 0.00 0.00 0.00 0.05 0.00 38 0 4 0
30MAR27 0.85 P 0.00 0.00 0.00 0.08 +0.02 42 0 0 0
30MAR27 0.90 P 0.00 0.00 0.00 0.10 +0.01 42 0 0 0
30MAR27 0.95 P 0.00 0.00 0.00 0.12 +0.01 40 0 5 0
30MAR27 1.00 P 0.00 0.00 0.00 0.15 +0.02 41 0 0 0
30MAR27 1.05 P 0.00 0.00 0.00 0.18 +0.02 40 0 1 0
30MAR27 1.10 P 0.00 0.00 0.00 0.21 +0.01 39 0 28 0
30MAR27 1.15 P 0.00 0.00 0.00 0.25 +0.02 41 0 1 0
30MAR27 1.20 P 0.00 0.00 0.00 0.29 +0.02 41 0 1 0
30MAR27 1.25 P 0.00 0.00 0.00 0.33 +0.02 41 0 2 0
30MAR27 1.30 P 0.00 0.00 0.00 0.37 +0.02 41 0 0 0
30MAR27 1.35 P 0.00 0.00 0.00 0.42 +0.03 44 0 2 0
30MAR27 1.40 P 0.00 0.00 0.00 0.46 +0.02 43 0 0 0
30MAR27 1.45 P 0.00 0.00 0.00 0.51 +0.03 45 0 0 0
30MAR27 1.50 P 0.00 0.00 0.00 0.55 +0.02 42 0 0 0
30MAR27 1.55 P 0.00 0.00 0.00 0.60 +0.03 45 0 0 0
30MAR27 1.60 P 0.00 0.00 0.00 0.65 +0.03 47 0 0 0
30MAR27 1.65 P 0.00 0.00 0.00 0.70 +0.03 49 0 0 0
30MAR27 1.70 P 0.00 0.00 0.00 0.75 +0.03 51 0 0 0
29JUN27 0.55 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN27 0.60 P 0.00 0.00 0.00 0.01 -0.01 35 0 0 0
29JUN27 0.65 P 0.00 0.00 0.00 0.02 -0.01 37 0 0 0
29JUN27 0.70 P 0.00 0.00 0.00 0.04 0.00 41 0 0 0
29JUN27 0.75 P 0.00 0.00 0.00 0.05 0.00 40 0 0 0
29JUN27 0.80 P 0.00 0.00 0.00 0.07 +0.01 41 0 0 0
29JUN27 0.85 P 0.00 0.00 0.00 0.09 0.00 40 0 0 0
29JUN27 0.90 P 0.00 0.00 0.00 0.12 +0.01 42 0 0 0
29JUN27 0.95 P 0.00 0.00 0.00 0.14 +0.01 41 0 2 0
29JUN27 1.00 P 0.00 0.00 0.00 0.17 +0.01 41 0 30 0
29JUN27 1.05 P 0.00 0.00 0.00 0.20 +0.01 41 0 0 0
29JUN27 1.10 P 0.00 0.00 0.00 0.23 +0.01 40 0 0 0
29JUN27 1.15 P 0.00 0.00 0.00 0.27 +0.02 42 0 0 0
29JUN27 1.20 P 0.00 0.00 0.00 0.31 +0.02 42 0 0 0
29JUN27 1.25 P 0.00 0.00 0.00 0.34 +0.01 40 0 0 0
29JUN27 1.30 P 0.00 0.00 0.00 0.38 +0.02 40 0 0 0
29JUN27 1.35 P 0.00 0.00 0.00 0.43 +0.03 43 0 0 0
29JUN27 1.40 P 0.00 0.00 0.00 0.47 +0.02 42 0 0 0
29JUN27 1.45 P 0.00 0.00 0.00 0.51 +0.02 41 0 0 0
29JUN27 1.50 P 0.00 0.00 0.00 0.56 +0.03 43 0 0 0
29JUN27 1.55 P 0.00 0.00 0.00 0.60 +0.02 40 0 0 0
TOTAL PUT 6 895 -6
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$ 2.76
29JUN26 1.80 C 0.00 0.00 0.00 0.96 -0.04 0 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 0.91 -0.04 0 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 0.86 -0.04 0 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 0.81 -0.04 0 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 0.76 -0.04 0 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 0.66 -0.04 0 0 0 0
29JUN26 2.20 C 0.00 0.00 0.00 0.56 -0.04 0 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 0.46 -0.04 0 0 0 0
29JUN26 2.40 C 0.00 0.00 0.00 0.36 -0.04 0 0 0 0
29JUN26 2.50 C 0.00 0.00 0.00 0.26 -0.04 0 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 0.16 -0.04 0 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 0.07 -0.03 26 0 0 0
29JUN26 2.80 C 0.01 0.01 0.01 0.02 -0.01 31 16 116 +16
29JUN26 2.90 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 0.01 0.00 64 0 1 0
29JUN26 3.10 C 0.00 0.00 0.00 0.01 0.00 81 0 54 0
29JUN26 3.20 C 0.00 0.00 0.00 0.01 0.00 97 0 101 0
29JUN26 3.30 C 0.00 0.00 0.00 0.01 0.00 112 0 76 0
29JUN26 3.40 C 0.00 0.00 0.00 0.01 0.00 126 0 56 0
29JUN26 3.50 C 0.00 0.00 0.00 0.01 0.00 139 0 14 0
29JUN26 3.60 C 0.00 0.00 0.00 0.01 0.00 152 0 31 0
29JUN26 3.70 C 0.00 0.00 0.00 0.01 0.00 164 0 37 0
29JUN26 3.80 C 0.00 0.00 0.00 0.01 0.00 175 0 13 0
29JUN26 3.90 C 0.00 0.00 0.00 0.01 0.00 187 0 1 0
29JUN26 4.00 C 0.00 0.00 0.00 0.01 0.00 197 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 0.01 0.00 208 0 44 0
29JUN26 4.20 C 0.00 0.00 0.00 0.01 0.00 217 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.01 0.00 227 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.01 0.00 236 0 2 0
29JUN26 4.50 C 0.00 0.00 0.00 0.01 0.00 245 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.01 0.00 254 0 2 0
30JUL26 1.95 C 0.00 0.00 0.00 0.82 -0.03 59 0 0 0
30JUL26 2.00 C 0.00 0.00 0.00 0.77 -0.03 55 0 0 0
30JUL26 2.10 C 0.00 0.00 0.00 0.67 -0.03 47 0 0 0
30JUL26 2.20 C 0.00 0.00 0.00 0.57 -0.04 40 0 0 0
30JUL26 2.30 C 0.00 0.00 0.00 0.47 -0.04 33 0 0 0
30JUL26 2.40 C 0.00 0.00 0.00 0.37 -0.04 26 0 0 0
30JUL26 2.50 C 0.00 0.00 0.00 0.28 -0.03 27 0 0 0
30JUL26 2.60 C 0.00 0.00 0.00 0.19 -0.03 24 0 0 0
30JUL26 2.70 C 0.00 0.00 0.00 0.12 -0.04 24 0 0 0
30JUL26 2.80 C 0.00 0.00 0.00 0.08 -0.01 27 0 0 0
30JUL26 2.90 C 0.00 0.00 0.00 0.04 -0.02 26 0 2 0
30JUL26 3.00 C 0.00 0.00 0.00 0.02 -0.01 26 0 1 0
30JUL26 3.10 C 0.00 0.00 0.00 0.01 -0.01 27 0 35 0
30JUL26 3.20 C 0.00 0.00 0.00 0.01 0.00 32 0 44 0
30JUL26 3.30 C 0.00 0.00 0.00 0.01 0.00 37 0 2 0
30JUL26 3.40 C 0.00 0.00 0.00 0.01 0.00 42 0 32 0
30JUL26 3.50 C 0.00 0.00 0.00 0.01 0.00 46 0 14 0
30JUL26 3.60 C 0.00 0.00 0.00 0.01 0.00 51 0 62 0
30JUL26 3.70 C 0.00 0.00 0.00 0.01 0.00 55 0 2 0
30JUL26 3.80 C 0.00 0.00 0.00 0.01 0.00 59 0 8 0
30JUL26 3.90 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 0.01 0.00 66 0 2 0
30JUL26 4.10 C 0.00 0.00 0.00 0.01 0.00 69 0 2 0
30JUL26 4.20 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
28AUG26 1.95 C 0.00 0.00 0.00 0.82 -0.04 31 0 0 0
28AUG26 2.00 C 0.00 0.00 0.00 0.77 -0.04 26 0 0 0
28AUG26 2.10 C 0.00 0.00 0.00 0.67 -0.04 0 0 0 0
28AUG26 2.20 C 0.00 0.00 0.00 0.57 -0.04 0 0 0 0
28AUG26 2.30 C 0.00 0.00 0.00 0.48 -0.03 29 0 0 0
28AUG26 2.40 C 0.00 0.00 0.00 0.39 -0.02 29 0 0 0
28AUG26 2.50 C 0.00 0.00 0.00 0.30 -0.03 26 0 0 0
28AUG26 2.60 C 0.00 0.00 0.00 0.23 -0.03 28 0 0 0
28AUG26 2.70 C 0.00 0.00 0.00 0.17 -0.02 28 0 0 0
28AUG26 2.80 C 0.00 0.00 0.00 0.12 -0.02 28 0 30 0
28AUG26 2.90 C 0.00 0.00 0.00 0.09 -0.01 30 0 0 0
28AUG26 3.00 C 0.00 0.00 0.00 0.06 -0.01 30 0 10 0
28AUG26 3.10 C 0.04 0.04 0.04 0.04 -0.01 30 2 74 +2
28AUG26 3.20 C 0.00 0.00 0.00 0.03 0.00 32 0 181 0
28AUG26 3.30 C 0.00 0.00 0.00 0.02 0.00 32 0 2 0
28AUG26 3.40 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28AUG26 3.50 C 0.00 0.00 0.00 0.01 0.00 34 0 2 0
28AUG26 3.60 C 0.00 0.00 0.00 0.01 0.00 37 0 3 0
28AUG26 3.70 C 0.00 0.00 0.00 0.01 0.00 40 0 3 0
28AUG26 3.80 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 0.01 0.00 54 0 2 0
28AUG26 4.30 C 0.00 0.00 0.00 0.01 0.00 56 0 2 0
28AUG26 4.40 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.83 -0.04 37 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 0.78 -0.04 34 0 5 0
29SEP26 2.10 C 0.00 0.00 0.00 0.68 -0.04 29 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.57 -0.05 0 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 0.48 -0.04 19 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.40 -0.03 25 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.32 -0.03 25 0 6 0
29SEP26 2.60 C 0.00 0.00 0.00 0.26 -0.02 28 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.20 -0.02 28 0 50 0
29SEP26 2.80 C 0.00 0.00 0.00 0.15 -0.02 28 0 30 0
29SEP26 2.90 C 0.00 0.00 0.00 0.12 -0.01 29 0 5 0
29SEP26 3.00 C 0.00 0.00 0.00 0.09 -0.01 30 0 25 0
29SEP26 3.10 C 0.00 0.00 0.00 0.06 -0.01 29 0 2 0
29SEP26 3.20 C 0.00 0.00 0.00 0.05 0.00 31 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.03 -0.01 29 0 1 0
29SEP26 3.40 C 0.00 0.00 0.00 0.02 -0.01 29 0 8 0
29SEP26 3.50 C 0.00 0.00 0.00 0.01 -0.01 27 0 1 0
29SEP26 3.60 C 0.00 0.00 0.00 0.01 0.00 30 0 6 0
29SEP26 3.70 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.01 0.00 35 0 1 0
29SEP26 3.90 C 0.00 0.00 0.00 0.01 0.00 37 0 10 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 39 0 10 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 41 0 39 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 45 0 2 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 1.95 C 0.00 0.00 0.00 0.84 -0.03 22 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 0.78 -0.04 0 0 0 0
30DEC26 2.10 C 0.00 0.00 0.00 0.70 -0.03 24 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 0.61 -0.03 25 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.53 -0.02 26 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.45 -0.03 26 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.38 -0.03 26 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.32 -0.02 27 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.27 -0.01 27 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.23 -0.01 29 0 1 0
30DEC26 2.90 C 0.00 0.00 0.00 0.19 -0.01 29 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.15 -0.01 28 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.12 -0.01 28 0 202 0
30DEC26 3.20 C 0.00 0.00 0.00 0.10 -0.01 29 0 321 0
30DEC26 3.30 C 0.00 0.00 0.00 0.08 0.00 29 0 100 0
30DEC26 3.40 C 0.00 0.00 0.00 0.06 -0.01 29 0 48 0
30DEC26 3.50 C 0.00 0.00 0.00 0.05 0.00 29 0 4 0
30DEC26 3.60 C 0.00 0.00 0.00 0.04 0.00 29 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.03 0.00 29 0 4 0
30DEC26 3.80 C 0.00 0.00 0.00 0.02 0.00 28 0 1 0
30DEC26 3.90 C 0.00 0.00 0.00 0.01 0.00 26 0 1 0
30DEC26 4.00 C 0.00 0.00 0.00 0.01 0.00 27 0 2 0
30DEC26 4.10 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.01 0.00 32 0 2 0
30DEC26 4.40 C 0.00 0.00 0.00 0.01 0.00 33 0 22 0
30DEC26 4.50 C 0.00 0.00 0.00 0.01 0.00 35 0 10 0
30DEC26 4.60 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR27 1.95 C 0.00 0.00 0.00 0.87 -0.04 28 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 0.83 -0.03 30 0 0 0
30MAR27 2.10 C 0.00 0.00 0.00 0.74 -0.02 28 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.65 -0.02 27 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 0.58 -0.01 28 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.50 -0.02 27 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.44 -0.02 28 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.37 -0.03 26 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.32 -0.02 27 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.27 -0.02 27 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.24 -0.01 28 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.20 -0.02 28 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.17 -0.01 28 0 301 0
30MAR27 3.20 C 0.00 0.00 0.00 0.14 -0.02 28 0 607 0
30MAR27 3.30 C 0.00 0.00 0.00 0.12 -0.01 28 0 402 0
30MAR27 3.40 C 0.00 0.00 0.00 0.10 -0.01 28 0 706 0
30MAR27 3.50 C 0.00 0.00 0.00 0.08 -0.01 28 0 1,100 0
30MAR27 3.60 C 0.00 0.00 0.00 0.07 -0.01 29 0 500 0
30MAR27 3.70 C 0.00 0.00 0.00 0.05 -0.01 27 0 3 0
30MAR27 3.80 C 0.00 0.00 0.00 0.04 -0.01 27 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.03 -0.01 27 0 2 0
30MAR27 4.00 C 0.00 0.00 0.00 0.02 -0.01 26 0 3 0
30MAR27 4.10 C 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.01 0.00 25 0 1 0
30MAR27 4.30 C 0.00 0.00 0.00 0.01 0.00 26 0 3 0
30MAR27 4.40 C 0.00 0.00 0.00 0.01 0.00 27 0 2 0
30MAR27 4.50 C 0.00 0.00 0.00 0.01 0.00 28 0 20 0
30MAR27 4.60 C 0.00 0.00 0.00 0.01 0.00 29 0 12 0
29JUN27 1.95 C 0.00 0.00 0.00 0.88 -0.04 28 0 0 0
29JUN27 2.00 C 0.00 0.00 0.00 0.84 -0.03 29 0 0 0
29JUN27 2.10 C 0.00 0.00 0.00 0.75 -0.04 28 0 0 0
29JUN27 2.20 C 0.00 0.00 0.00 0.67 -0.04 28 0 0 0
29JUN27 2.30 C 0.00 0.00 0.00 0.60 -0.03 28 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 0.53 -0.03 28 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.46 -0.04 28 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.41 -0.03 28 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.35 -0.04 28 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.31 -0.02 28 0 3 0
29JUN27 2.90 C 0.00 0.00 0.00 0.27 -0.02 29 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.23 -0.02 28 0 1 0
29JUN27 3.10 C 0.00 0.00 0.00 0.19 -0.03 28 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.17 -0.02 29 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.14 -0.02 28 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.12 -0.02 28 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.10 -0.02 28 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.09 -0.01 29 0 5 0
29JUN27 3.70 C 0.00 0.00 0.00 0.08 -0.01 29 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 0.06 -0.01 28 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 0.05 -0.01 28 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.04 -0.01 28 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 0.03 -0.01 27 0 0 0
TOTAL CALL 18 5,653 +18
29JUN26 1.80 P 0.00 0.00 0.00 0.01 0.00 239 0 5 0
29JUN26 1.85 P 0.00 0.00 0.00 0.01 0.00 226 0 0 0
29JUN26 1.90 P 0.00 0.00 0.00 0.01 0.00 213 0 2 0
29JUN26 1.95 P 0.00 0.00 0.00 0.01 0.00 201 0 7 0
29JUN26 2.00 P 0.00 0.00 0.00 0.01 0.00 189 0 0 0
29JUN26 2.10 P 0.00 0.00 0.00 0.01 0.00 165 0 1 0
29JUN26 2.20 P 0.00 0.00 0.00 0.01 0.00 141 0 61 0
29JUN26 2.30 P 0.00 0.00 0.00 0.01 0.00 119 0 9 0
29JUN26 2.40 P 0.00 0.00 0.00 0.01 0.00 97 0 9 0
29JUN26 2.50 P 0.00 0.00 0.00 0.01 0.00 74 0 19 0
29JUN26 2.60 P 0.00 0.00 0.00 0.01 0.00 51 0 26 0
29JUN26 2.70 P 0.00 0.00 0.00 0.01 0.00 27 0 116 0
29JUN26 2.80 P 0.00 0.00 0.00 0.06 +0.02 31 0 139 0
29JUN26 2.90 P 0.14 0.14 0.14 0.15 +0.04 45 6 110 0
29JUN26 3.00 P 0.27 0.27 0.23 0.25 +0.04 65 17 88 0
29JUN26 3.10 P 0.38 0.38 0.35 0.35 +0.04 82 16 226 0
29JUN26 3.20 P 0.44 0.44 0.44 0.45 +0.04 99 1 42 0
29JUN26 3.30 P 0.00 0.00 0.00 0.55 +0.03 114 0 9 0
29JUN26 3.40 P 0.00 0.00 0.00 0.65 +0.03 128 0 31 0
29JUN26 3.50 P 0.00 0.00 0.00 0.75 +0.03 142 0 3 0
29JUN26 3.60 P 0.00 0.00 0.00 0.85 +0.03 154 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.95 +0.02 166 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 1.05 +0.02 178 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 1.15 +0.02 189 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 1.25 +0.02 200 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 1.35 +0.02 211 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 1.45 +0.02 222 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 1.55 +0.02 231 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 1.65 +0.02 240 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 1.75 +0.02 249 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 1.85 +0.02 258 0 0 0
30JUL26 1.95 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30JUL26 2.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30JUL26 2.10 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30JUL26 2.20 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30JUL26 2.30 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 2.40 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JUL26 2.50 P 0.01 0.01 0.01 0.02 +0.01 31 41 41 +41
30JUL26 2.60 P 0.00 0.00 0.00 0.03 +0.01 27 0 15 0
30JUL26 2.70 P 0.00 0.00 0.00 0.06 +0.01 26 0 22 0
30JUL26 2.80 P 0.00 0.00 0.00 0.11 +0.01 26 0 47 0
30JUL26 2.90 P 0.00 0.00 0.00 0.17 +0.01 24 0 43 0
30JUL26 3.00 P 0.00 0.00 0.00 0.26 +0.04 29 0 83 0
30JUL26 3.10 P 0.00 0.00 0.00 0.36 +0.04 35 0 50 0
30JUL26 3.20 P 0.00 0.00 0.00 0.45 +0.04 36 0 16 0
30JUL26 3.30 P 0.00 0.00 0.00 0.55 +0.03 41 0 8 0
30JUL26 3.40 P 0.00 0.00 0.00 0.66 +0.04 53 0 6 0
30JUL26 3.50 P 0.00 0.00 0.00 0.75 +0.03 51 0 0 0
30JUL26 3.60 P 0.00 0.00 0.00 0.85 +0.03 56 0 3 0
30JUL26 3.70 P 0.00 0.00 0.00 0.97 +0.04 74 0 0 0
30JUL26 3.80 P 0.00 0.00 0.00 1.07 +0.04 79 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 1.17 +0.04 84 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 1.25 +0.02 72 0 0 0
30JUL26 4.10 P 0.00 0.00 0.00 1.37 +0.04 92 0 0 0
30JUL26 4.20 P 0.00 0.00 0.00 1.45 +0.02 80 0 0 0
30JUL26 4.30 P 0.00 0.00 0.00 1.55 +0.02 83 0 0 0
30JUL26 4.40 P 0.00 0.00 0.00 1.67 +0.04 104 0 0 0
30JUL26 4.50 P 0.00 0.00 0.00 1.75 +0.02 90 0 0 0
28AUG26 1.95 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28AUG26 2.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28AUG26 2.10 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 2.20 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28AUG26 2.30 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28AUG26 2.40 P 0.00 0.00 0.00 0.02 +0.01 29 0 74 0
28AUG26 2.50 P 0.00 0.00 0.00 0.03 0.00 27 0 10 0
28AUG26 2.60 P 0.05 0.05 0.05 0.06 +0.01 28 5 11 +5
28AUG26 2.70 P 0.09 0.09 0.09 0.10 +0.02 29 1 13 +1
28AUG26 2.80 P 0.00 0.00 0.00 0.15 +0.02 29 0 25 0
28AUG26 2.90 P 0.00 0.00 0.00 0.22 +0.03 31 0 29 0
28AUG26 3.00 P 0.00 0.00 0.00 0.29 +0.03 30 0 42 0
28AUG26 3.10 P 0.37 0.37 0.37 0.37 +0.03 31 10 27 +10
28AUG26 3.20 P 0.00 0.00 0.00 0.46 +0.03 32 0 5 0
28AUG26 3.30 P 0.00 0.00 0.00 0.56 +0.04 37 0 1 0
28AUG26 3.40 P 0.00 0.00 0.00 0.66 +0.04 41 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 0.76 +0.04 45 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 0.87 +0.05 53 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 0.97 +0.04 57 0 0 0
28AUG26 3.80 P 0.00 0.00 0.00 1.07 +0.04 60 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 1.17 +0.04 64 0 0 0
28AUG26 4.00 P 0.00 0.00 0.00 1.27 +0.04 67 0 0 0
28AUG26 4.10 P 0.00 0.00 0.00 1.37 +0.04 70 0 0 0
28AUG26 4.20 P 0.00 0.00 0.00 1.47 +0.04 73 0 0 0
28AUG26 4.30 P 0.00 0.00 0.00 1.55 +0.02 65 0 0 0
28AUG26 4.40 P 0.00 0.00 0.00 1.67 +0.04 79 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 1.77 +0.04 82 0 0 0
29SEP26 1.95 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 2.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.01 0.00 29 0 7 0
29SEP26 2.30 P 0.00 0.00 0.00 0.02 +0.01 29 0 6 0
29SEP26 2.40 P 0.00 0.00 0.00 0.03 0.00 28 0 88 0
29SEP26 2.50 P 0.00 0.00 0.00 0.05 +0.01 27 0 5 0
29SEP26 2.60 P 0.00 0.00 0.00 0.08 +0.01 27 0 20 0
29SEP26 2.70 P 0.00 0.00 0.00 0.12 +0.01 27 0 109 0
29SEP26 2.80 P 0.00 0.00 0.00 0.18 +0.03 29 0 23 0
29SEP26 2.90 P 0.24 0.24 0.24 0.24 +0.03 29 1 33 +1
29SEP26 3.00 P 0.00 0.00 0.00 0.31 +0.03 30 0 24 0
29SEP26 3.10 P 0.00 0.00 0.00 0.39 +0.03 30 0 25 0
29SEP26 3.20 P 0.00 0.00 0.00 0.48 +0.04 33 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 0.57 +0.04 34 0 3 0
29SEP26 3.40 P 0.00 0.00 0.00 0.66 +0.03 35 0 5 0
29SEP26 3.50 P 0.00 0.00 0.00 0.76 +0.04 38 0 2 0
29SEP26 3.60 P 0.00 0.00 0.00 0.87 +0.05 44 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.97 +0.04 48 0 1 0
29SEP26 3.80 P 0.00 0.00 0.00 1.07 +0.04 51 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 1.17 +0.04 54 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 1.27 +0.04 56 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 1.37 +0.04 59 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 1.47 +0.04 61 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 1.55 +0.02 55 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 1.67 +0.04 66 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 1.77 +0.04 69 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 1.85 +0.02 61 0 0 0
30DEC26 1.95 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 2.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 2.10 P 0.00 0.00 0.00 0.02 +0.01 29 0 0 0
30DEC26 2.20 P 0.00 0.00 0.00 0.03 +0.01 28 0 1 0
30DEC26 2.30 P 0.00 0.00 0.00 0.05 +0.02 29 0 1 0
30DEC26 2.40 P 0.00 0.00 0.00 0.06 0.00 26 0 0 0
30DEC26 2.50 P 0.00 0.00 0.00 0.09 +0.01 27 0 6 0
30DEC26 2.60 P 0.00 0.00 0.00 0.13 +0.02 27 0 15 0
30DEC26 2.70 P 0.15 0.15 0.15 0.17 +0.01 27 2 4 +2
30DEC26 2.80 P 0.00 0.00 0.00 0.24 +0.04 29 0 13 0
30DEC26 2.90 P 0.27 0.27 0.26 0.28 +0.03 27 8 30 +8
30DEC26 3.00 P 0.00 0.00 0.00 0.36 +0.03 29 0 18 0
30DEC26 3.10 P 0.00 0.00 0.00 0.43 +0.03 29 0 101 0
30DEC26 3.20 P 0.00 0.00 0.00 0.51 +0.03 30 0 211 0
30DEC26 3.30 P 0.00 0.00 0.00 0.59 +0.03 30 0 100 0
30DEC26 3.40 P 0.00 0.00 0.00 0.68 +0.03 31 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.77 +0.03 32 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.87 +0.04 34 0 1 0
30DEC26 3.70 P 0.00 0.00 0.00 0.97 +0.04 36 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 1.07 +0.04 39 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 1.17 +0.04 41 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 1.27 +0.04 43 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 1.37 +0.04 45 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 1.47 +0.04 47 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 1.55 +0.02 43 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.67 +0.04 51 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.77 +0.04 52 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 1.85 +0.02 48 0 0 0
30MAR27 1.95 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 2.00 P 0.00 0.00 0.00 0.02 0.00 27 0 0 0
30MAR27 2.10 P 0.00 0.00 0.00 0.03 0.00 27 0 0 0
30MAR27 2.20 P 0.00 0.00 0.00 0.04 0.00 26 0 1 0
30MAR27 2.30 P 0.00 0.00 0.00 0.06 0.00 26 0 0 0
30MAR27 2.40 P 0.00 0.00 0.00 0.09 0.00 27 0 2 0
30MAR27 2.50 P 0.00 0.00 0.00 0.12 0.00 26 0 5 0
30MAR27 2.60 P 0.00 0.00 0.00 0.16 +0.01 27 0 3 0
30MAR27 2.70 P 0.00 0.00 0.00 0.21 +0.02 27 0 4 0
30MAR27 2.80 P 0.00 0.00 0.00 0.26 +0.01 27 0 10 0
30MAR27 2.90 P 0.00 0.00 0.00 0.32 +0.01 27 0 4 0
30MAR27 3.00 P 0.37 0.37 0.37 0.39 +0.02 28 10 27 +10
30MAR27 3.10 P 0.00 0.00 0.00 0.46 +0.02 28 0 301 0
30MAR27 3.20 P 0.00 0.00 0.00 0.53 +0.01 28 0 600 0
30MAR27 3.30 P 0.00 0.00 0.00 0.62 +0.03 30 0 407 0
30MAR27 3.40 P 0.00 0.00 0.00 0.70 +0.03 30 0 700 0
30MAR27 3.50 P 0.00 0.00 0.00 0.79 +0.03 31 0 1,100 0
30MAR27 3.60 P 0.00 0.00 0.00 0.88 +0.03 31 0 500 0
30MAR27 3.70 P 0.00 0.00 0.00 0.97 +0.03 32 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 1.07 +0.03 34 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 1.17 +0.04 35 0 1 0
30MAR27 4.00 P 0.00 0.00 0.00 1.27 +0.04 37 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 1.37 +0.04 39 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 1.47 +0.04 41 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.55 +0.02 37 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.67 +0.04 44 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 1.77 +0.04 45 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 1.85 +0.02 42 0 0 0
29JUN27 1.95 P 0.00 0.00 0.00 0.03 0.00 26 0 0 0
29JUN27 2.00 P 0.00 0.00 0.00 0.04 0.00 27 0 0 0
29JUN27 2.10 P 0.00 0.00 0.00 0.06 0.00 27 0 0 0
29JUN27 2.20 P 0.00 0.00 0.00 0.09 +0.01 28 0 0 0
29JUN27 2.30 P 0.00 0.00 0.00 0.11 0.00 27 0 1 0
29JUN27 2.40 P 0.00 0.00 0.00 0.15 +0.01 28 0 0 0
29JUN27 2.50 P 0.00 0.00 0.00 0.19 +0.01 28 0 1 0
29JUN27 2.60 P 0.00 0.00 0.00 0.23 +0.01 27 0 10 0
29JUN27 2.70 P 0.00 0.00 0.00 0.28 +0.02 27 0 0 0
29JUN27 2.80 P 0.00 0.00 0.00 0.33 +0.01 27 0 2 0
29JUN27 2.90 P 0.00 0.00 0.00 0.39 +0.02 27 0 0 0
29JUN27 3.00 P 0.43 0.43 0.43 0.45 +0.01 26 1 7 +1
29JUN27 3.10 P 0.00 0.00 0.00 0.52 +0.02 26 0 0 0
29JUN27 3.20 P 0.00 0.00 0.00 0.59 +0.02 26 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 0.67 +0.02 26 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.75 +0.02 26 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.83 +0.02 26 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 0.91 +0.01 25 0 0 0
29JUN27 3.70 P 0.00 0.00 0.00 1.00 +0.02 26 0 2 0
29JUN27 3.80 P 0.00 0.00 0.00 1.10 +0.03 27 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 1.19 +0.03 28 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 1.28 +0.03 27 0 0 0
29JUN27 4.10 P 0.00 0.00 0.00 1.37 +0.03 27 0 0 0
TOTAL PUT 119 6,014 +79
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CHQ - CHINA HONGQIAO CLOSING PRICE HK$ 20.64
29JUN26 9.75 C 0.00 0.00 0.00 10.89 -1.17 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 10.64 -1.17 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 10.14 -1.17 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 9.64 -1.17 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 9.14 -1.17 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 8.64 -1.16 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 8.14 -1.16 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 7.64 -1.18 0 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 7.14 -1.18 0 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 6.64 -1.18 0 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 6.14 -1.18 0 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 5.64 -1.18 0 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 5.14 -1.18 0 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 4.64 -1.18 0 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 4.15 -1.17 89 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 3.65 -1.17 78 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 3.15 -1.15 67 0 1 0
29JUN26 18.00 C 0.00 0.00 0.00 2.65 -1.14 57 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 2.15 -1.14 46 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 1.66 -1.13 44 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 1.21 -1.09 47 0 0 0
29JUN26 20.00 C 0.75 0.86 0.75 0.78 -1.05 43 9 9 +9
29JUN26 21.00 C 0.30 0.30 0.21 0.25 -0.71 46 80 70 +68
29JUN26 22.00 C 0.05 0.06 0.03 0.05 -0.35 47 14 205 +6
29JUN26 23.00 C 0.00 0.00 0.00 0.01 -0.11 51 0 274 0
29JUN26 24.00 C 0.01 0.01 0.01 0.01 -0.02 68 5 123 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 83 0 226 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 97 0 144 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 111 0 122 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 124 0 177 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 136 0 187 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 147 0 107 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 158 0 313 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 169 0 402 0
29JUN26 33.00 C 0.00 0.00 0.00 0.01 0.00 179 0 219 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 189 0 371 0
29JUN26 35.00 C 0.00 0.00 0.00 0.01 0.00 198 0 152 0
29JUN26 36.00 C 0.00 0.00 0.00 0.01 0.00 207 0 358 0
29JUN26 37.00 C 0.00 0.00 0.00 0.01 0.00 216 0 431 0
29JUN26 38.00 C 0.00 0.00 0.00 0.01 0.00 225 0 102 0
29JUN26 39.00 C 0.00 0.00 0.00 0.01 0.00 233 0 88 0
29JUN26 40.00 C 0.00 0.00 0.00 0.01 0.00 241 0 102 0
29JUN26 41.00 C 0.00 0.00 0.00 0.01 0.00 249 0 811 0
29JUN26 42.00 C 0.00 0.00 0.00 0.01 0.00 256 0 1,160 0
29JUN26 43.00 C 0.00 0.00 0.00 0.01 0.00 263 0 1,408 0
29JUN26 44.00 C 0.00 0.00 0.00 0.01 0.00 270 0 62 0
29JUN26 45.00 C 0.00 0.00 0.00 0.01 0.00 277 0 45 0
29JUN26 46.00 C 0.00 0.00 0.00 0.01 0.00 284 0 16 0
29JUN26 47.00 C 0.00 0.00 0.00 0.01 0.00 291 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 0.01 0.00 297 0 815 0
29JUN26 49.00 C 0.00 0.00 0.00 0.01 0.00 303 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 0.01 0.00 309 0 1,405 0
29JUN26 52.50 C 0.00 0.00 0.00 0.01 0.00 324 0 1 0
29JUN26 55.00 C 0.00 0.00 0.00 0.01 0.00 338 0 22 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 351 0 60 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 363 0 8 0
30JUL26 16.50 C 0.00 0.00 0.00 4.23 -1.20 43 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 3.81 -1.14 48 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 3.37 -1.10 48 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 2.96 -0.99 48 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 2.57 -0.94 48 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 2.18 -0.92 46 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 1.88 -0.83 48 0 0 0
30JUL26 20.00 C 1.50 1.50 1.50 1.55 -0.79 46 15 15 +15
30JUL26 21.00 C 1.08 1.14 1.08 1.06 -0.59 46 21 6 -9
30JUL26 22.00 C 0.68 0.68 0.68 0.70 -0.46 47 6 57 0
30JUL26 23.00 C 0.53 0.53 0.42 0.45 -0.36 47 36 179 +30
30JUL26 24.00 C 0.27 0.29 0.27 0.28 -0.25 48 10 75 +3
30JUL26 25.00 C 0.25 0.25 0.17 0.17 -0.16 48 23 85 +11
30JUL26 26.00 C 0.13 0.13 0.13 0.10 -0.10 48 1 92 -1
30JUL26 27.00 C 0.07 0.09 0.07 0.06 -0.06 49 11 105 0
30JUL26 28.00 C 0.00 0.00 0.00 0.03 -0.04 48 0 60 0
30JUL26 29.00 C 0.00 0.00 0.00 0.02 -0.02 50 0 109 0
30JUL26 30.00 C 0.00 0.00 0.00 0.01 -0.01 49 0 88 0
30JUL26 31.00 C 0.00 0.00 0.00 0.01 0.00 53 0 98 0
30JUL26 32.00 C 0.02 0.02 0.02 0.01 0.00 57 8 86 +8
30JUL26 33.00 C 0.00 0.00 0.00 0.01 0.00 60 0 99 0
30JUL26 34.00 C 0.00 0.00 0.00 0.01 0.00 63 0 41 0
30JUL26 35.00 C 0.00 0.00 0.00 0.01 0.00 66 0 62 0
30JUL26 36.00 C 0.00 0.00 0.00 0.01 0.00 70 0 123 0
30JUL26 37.00 C 0.00 0.00 0.00 0.01 0.00 73 0 29 0
30JUL26 38.00 C 0.00 0.00 0.00 0.01 0.00 75 0 42 0
30JUL26 39.00 C 0.00 0.00 0.00 0.01 0.00 78 0 84 0
30JUL26 40.00 C 0.00 0.00 0.00 0.01 0.00 81 0 112 0
30JUL26 41.00 C 0.00 0.00 0.00 0.01 0.00 83 0 20 0
30JUL26 42.00 C 0.00 0.00 0.00 0.01 0.00 86 0 44 0
30JUL26 43.00 C 0.00 0.00 0.00 0.01 0.00 88 0 6 0
30JUL26 44.00 C 0.00 0.00 0.00 0.01 0.00 91 0 41 0
30JUL26 45.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 0.01 0.00 95 0 15 0
30JUL26 47.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 0.01 0.00 100 0 1 0
28AUG26 16.50 C 0.00 0.00 0.00 4.45 -1.15 47 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 4.04 -1.11 47 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 3.65 -1.05 48 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 3.27 -1.03 47 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 2.92 -0.97 47 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 2.60 -0.82 48 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 2.29 -0.78 47 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 2.00 -0.74 47 0 0 0
28AUG26 21.00 C 1.49 1.53 1.40 1.50 -0.65 46 33 36 +21
28AUG26 22.00 C 1.20 1.20 1.20 1.12 -0.50 47 8 67 +8
28AUG26 23.00 C 0.82 0.82 0.82 0.82 -0.41 47 15 113 +15
28AUG26 24.00 C 0.77 0.77 0.60 0.61 -0.31 48 16 47 +9
28AUG26 25.00 C 0.00 0.00 0.00 0.44 -0.25 48 0 45 0
28AUG26 26.00 C 0.32 0.32 0.32 0.31 -0.19 48 30 23 -15
28AUG26 27.00 C 0.00 0.00 0.00 0.21 -0.15 48 0 39 0
28AUG26 28.00 C 0.00 0.00 0.00 0.15 -0.10 48 0 77 0
28AUG26 29.00 C 0.00 0.00 0.00 0.10 -0.07 48 0 130 0
28AUG26 30.00 C 0.00 0.00 0.00 0.07 -0.05 48 0 3 0
28AUG26 31.00 C 0.00 0.00 0.00 0.05 -0.03 49 0 93 0
28AUG26 32.00 C 0.00 0.00 0.00 0.03 -0.03 48 0 68 0
28AUG26 33.00 C 0.00 0.00 0.00 0.02 -0.02 48 0 95 0
28AUG26 34.00 C 0.00 0.00 0.00 0.01 -0.01 46 0 87 0
28AUG26 35.00 C 0.00 0.00 0.00 0.01 0.00 49 0 49 0
28AUG26 36.00 C 0.00 0.00 0.00 0.01 0.00 51 0 15 0
28AUG26 37.00 C 0.00 0.00 0.00 0.01 0.00 53 0 2 0
28AUG26 38.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 0.01 0.00 57 0 32 0
28AUG26 40.00 C 0.00 0.00 0.00 0.01 0.00 59 0 16 0
28AUG26 41.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 4.67 -1.06 47 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 4.27 -1.05 46 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 3.80 -1.10 43 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 3.55 -0.96 46 0 2 0
29SEP26 18.50 C 0.00 0.00 0.00 3.22 -0.91 46 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 2.92 -0.79 47 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 2.63 -0.75 47 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 2.36 -0.71 46 0 0 0
29SEP26 21.00 C 1.86 1.86 1.86 1.86 -0.64 46 35 35 +35
29SEP26 22.00 C 1.50 1.50 1.47 1.47 -0.53 46 44 110 0
29SEP26 23.00 C 0.00 0.00 0.00 1.16 -0.48 46 0 18 0
29SEP26 24.00 C 0.00 0.00 0.00 0.90 -0.41 46 0 22 0
29SEP26 25.00 C 0.69 0.69 0.64 0.70 -0.32 47 27 48 0
29SEP26 26.00 C 0.00 0.00 0.00 0.54 -0.25 47 0 45 0
29SEP26 27.00 C 0.00 0.00 0.00 0.41 -0.20 47 0 20 0
29SEP26 28.00 C 0.00 0.00 0.00 0.31 -0.16 47 0 84 0
29SEP26 29.00 C 0.00 0.00 0.00 0.23 -0.12 47 0 36 0
29SEP26 30.00 C 0.00 0.00 0.00 0.17 -0.10 47 0 27 0
29SEP26 31.00 C 0.00 0.00 0.00 0.13 -0.07 47 0 43 0
29SEP26 32.00 C 0.00 0.00 0.00 0.10 -0.05 47 0 10 0
29SEP26 33.00 C 0.00 0.00 0.00 0.07 -0.04 47 0 19 0
29SEP26 34.00 C 0.00 0.00 0.00 0.05 -0.03 47 0 15 0
29SEP26 35.00 C 0.00 0.00 0.00 0.04 -0.02 47 0 45 0
29SEP26 36.00 C 0.00 0.00 0.00 0.03 -0.02 48 0 348 0
29SEP26 37.00 C 0.00 0.00 0.00 0.02 -0.02 47 0 421 0
29SEP26 38.00 C 0.00 0.00 0.00 0.01 -0.02 45 0 225 0
29SEP26 39.00 C 0.05 0.05 0.05 0.01 -0.01 47 1 617 -1
29SEP26 40.00 C 0.00 0.00 0.00 0.01 0.00 48 0 808 0
29SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 50 0 18 0
29SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 51 0 5 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 53 0 1,065 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 54 0 15 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 56 0 602 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 58 0 15 0
29SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 60 0 600 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 61 0 6 0
29SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 62 0 1 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 65 0 1 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 68 0 15 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 73 0 44 0
30DEC26 16.50 C 0.00 0.00 0.00 4.93 -1.08 46 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 4.59 -1.01 46 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 4.25 -0.96 46 0 4 0
30DEC26 18.00 C 0.00 0.00 0.00 3.92 -0.92 46 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 3.59 -0.89 45 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 3.30 -0.85 45 0 4 0
30DEC26 19.50 C 0.00 0.00 0.00 3.01 -0.81 45 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 2.75 -0.78 45 80 80 +80
30DEC26 21.00 C 0.00 0.00 0.00 2.21 -0.69 43 80 80 +80
30DEC26 22.00 C 0.00 0.00 0.00 1.83 -0.60 43 0 7 0
30DEC26 23.00 C 0.00 0.00 0.00 1.55 -0.49 44 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 1.27 -0.48 44 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 1.03 -0.42 44 0 6 0
30DEC26 26.00 C 0.00 0.00 0.00 0.84 -0.36 44 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.68 -0.31 44 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 0.55 -0.27 43 0 1 0
30DEC26 29.00 C 0.00 0.00 0.00 0.44 -0.23 43 0 0 0
30DEC26 30.00 C 0.53 0.53 0.53 0.36 -0.19 43 10 18 +10
30DEC26 31.00 C 0.00 0.00 0.00 0.29 -0.16 43 0 15 0
30DEC26 32.00 C 0.00 0.00 0.00 0.23 -0.14 43 0 32 0
30DEC26 33.00 C 0.00 0.00 0.00 0.19 -0.11 44 0 17 0
30DEC26 34.00 C 0.00 0.00 0.00 0.15 -0.09 43 0 30 0
30DEC26 35.00 C 0.00 0.00 0.00 0.12 -0.08 43 0 1,447 0
30DEC26 36.00 C 0.00 0.00 0.00 0.10 -0.06 44 0 30 0
30DEC26 37.00 C 0.00 0.00 0.00 0.08 -0.05 44 0 15 0
30DEC26 38.00 C 0.00 0.00 0.00 0.07 -0.04 44 0 15 0
30DEC26 39.00 C 0.00 0.00 0.00 0.05 -0.04 43 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 0.04 -0.03 43 0 17 0
30DEC26 41.00 C 0.00 0.00 0.00 0.03 -0.03 43 0 3 0
30DEC26 42.00 C 0.00 0.00 0.00 0.02 -0.03 42 0 150 0
30DEC26 43.00 C 0.00 0.00 0.00 0.01 -0.03 40 0 2 0
30DEC26 44.00 C 0.00 0.00 0.00 0.01 -0.02 41 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 0.01 -0.01 42 0 1 0
30DEC26 46.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 0.01 0.00 44 0 1 0
30DEC26 48.00 C 0.00 0.00 0.00 0.01 0.00 45 0 1 0
30DEC26 49.00 C 0.00 0.00 0.00 0.01 0.00 46 0 1 0
30MAR27 16.50 C 0.00 0.00 0.00 5.27 -0.95 48 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 4.93 -0.92 47 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 4.61 -0.88 47 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 4.30 -0.85 47 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 4.02 -0.82 46 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 3.75 -0.78 46 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 3.49 -0.75 46 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 3.26 -0.71 46 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 2.83 -0.64 46 0 2 0
30MAR27 22.00 C 0.00 0.00 0.00 2.45 -0.59 45 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 2.11 -0.54 45 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 1.84 -0.47 45 0 2 0
30MAR27 25.00 C 0.00 0.00 0.00 1.58 -0.38 45 0 2 0
30MAR27 26.00 C 0.00 0.00 0.00 1.37 -0.33 45 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 1.18 -0.30 45 0 251 0
30MAR27 28.00 C 0.00 0.00 0.00 1.02 -0.30 45 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.87 -0.28 45 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.76 -0.24 45 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 0.65 -0.21 45 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.56 -0.19 45 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.49 -0.15 45 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.41 -0.16 45 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.36 -0.13 45 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 0.31 -0.11 45 0 0 0
30MAR27 37.00 C 0.45 0.45 0.45 0.26 -0.11 44 1 0 -1
30MAR27 38.00 C 0.00 0.00 0.00 0.23 -0.09 44 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 0.20 -0.07 45 0 15 0
30MAR27 40.00 C 0.00 0.00 0.00 0.17 -0.07 45 0 2 0
30MAR27 41.00 C 0.00 0.00 0.00 0.15 -0.06 45 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 0.13 -0.05 45 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 0.11 -0.05 45 0 700 0
30MAR27 44.00 C 0.00 0.00 0.00 0.10 -0.04 45 0 1,750 0
30MAR27 45.00 C 0.00 0.00 0.00 0.09 -0.03 45 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 0.07 -0.03 44 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 0.06 -0.03 44 0 15 0
30MAR27 48.00 C 0.00 0.00 0.00 0.05 -0.03 44 0 15 0
30MAR27 49.00 C 0.00 0.00 0.00 0.04 -0.03 44 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 5.65 -1.01 48 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 5.34 -0.99 48 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 5.05 -0.98 48 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 4.76 -0.97 47 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 4.58 -0.80 48 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 4.33 -0.78 48 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 4.09 -0.75 48 0 0 0
29JUN27 20.00 C 3.80 3.80 3.80 3.86 -0.72 47 1 1 +1
29JUN27 21.00 C 0.00 0.00 0.00 3.44 -0.67 47 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 3.07 -0.61 47 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 2.74 -0.56 47 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 2.46 -0.52 47 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 2.22 -0.43 47 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 1.99 -0.40 47 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 1.79 -0.37 47 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 1.62 -0.32 47 0 2 0
29JUN27 29.00 C 0.00 0.00 0.00 1.44 -0.32 47 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 1.31 -0.27 47 0 11 0
29JUN27 31.00 C 1.10 1.10 1.10 1.18 -0.25 47 1 1 +1
29JUN27 32.00 C 0.00 0.00 0.00 1.05 -0.24 47 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 0.95 -0.21 47 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 0.86 -0.19 47 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 0.77 -0.18 47 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 0.69 -0.17 47 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 0.63 -0.14 47 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 0.57 -0.13 47 0 13 0
TOTAL CALL 621 22,951 +383
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 293 0 17 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 284 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 267 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 250 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 233 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 218 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 202 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 188 0 4 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 174 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 160 0 9 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 135 0 6 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 110 0 1 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 98 0 2 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 75 0 3 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 64 0 2 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 53 0 13 0
29JUN26 19.00 P 0.00 0.00 0.00 0.02 +0.01 47 0 17 0
29JUN26 19.50 P 0.15 0.15 0.09 0.07 +0.05 49 6 23 0
29JUN26 20.00 P 0.15 0.27 0.15 0.16 +0.12 47 57 59 +27
29JUN26 21.00 P 0.53 0.80 0.50 0.63 +0.43 49 45 250 +21
29JUN26 22.00 P 0.66 1.54 0.66 1.40 +0.77 46 51 271 -2
29JUN26 23.00 P 0.00 0.00 0.00 2.36 +1.02 0 0 228 0
29JUN26 24.00 P 3.41 3.44 3.41 3.46 +1.22 107 2 88 -16
29JUN26 25.00 P 4.45 4.75 4.45 4.42 +1.20 115 4 78 0
29JUN26 26.00 P 5.46 5.46 5.46 5.42 +1.20 133 2 97 0
29JUN26 27.00 P 0.00 0.00 0.00 6.52 +1.28 183 0 15 0
29JUN26 28.00 P 0.00 0.00 0.00 7.42 +1.20 165 0 37 0
29JUN26 29.00 P 0.00 0.00 0.00 8.49 +1.08 208 0 59 0
29JUN26 30.00 P 0.00 0.00 0.00 9.44 +1.22 204 0 68 0
29JUN26 31.00 P 0.00 0.00 0.00 10.43 +1.21 214 0 91 0
29JUN26 32.00 P 0.00 0.00 0.00 11.43 +1.21 226 0 32 0
29JUN26 33.00 P 0.00 0.00 0.00 12.43 +1.20 239 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 13.43 +1.21 251 0 9 0
29JUN26 35.00 P 0.00 0.00 0.00 14.43 +1.21 262 0 7 0
29JUN26 36.00 P 0.00 0.00 0.00 15.43 +1.21 273 0 25 0
29JUN26 37.00 P 0.00 0.00 0.00 16.43 +1.21 284 0 408 0
29JUN26 38.00 P 0.00 0.00 0.00 17.42 +1.20 289 0 52 0
29JUN26 39.00 P 0.00 0.00 0.00 18.43 +1.21 305 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 19.43 +1.21 316 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 20.43 +1.21 325 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 21.43 +1.20 333 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 22.43 +1.21 342 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 23.43 +1.21 350 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 24.43 +1.21 359 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 25.43 +1.21 367 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 26.43 +1.20 374 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 27.42 +1.20 375 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 28.42 +1.20 382 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 29.42 +1.20 390 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 31.93 +1.21 415 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 34.42 +1.20 425 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 36.92 +1.20 440 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 39.42 +1.20 454 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 0.08 +0.05 48 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 0.13 +0.08 48 0 3 0
30JUL26 17.50 P 0.00 0.00 0.00 0.19 +0.11 48 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 0.28 +0.15 48 0 10 0
30JUL26 18.50 P 0.46 0.47 0.46 0.39 +0.20 48 3 20 +3
30JUL26 19.00 P 0.54 0.61 0.54 0.54 +0.27 49 31 29 +14
30JUL26 19.50 P 0.70 0.70 0.70 0.70 +0.32 48 2 15 -2
30JUL26 20.00 P 0.81 0.97 0.81 0.92 +0.40 49 18 514 -2
30JUL26 21.00 P 1.28 1.42 1.24 1.43 +0.58 49 20 75 +2
30JUL26 22.00 P 0.00 0.00 0.00 2.07 +0.69 50 0 133 0
30JUL26 23.00 P 2.89 2.89 2.89 2.81 +0.81 50 9 112 0
30JUL26 24.00 P 3.62 3.67 3.62 3.67 +0.94 52 2 196 -1
30JUL26 25.00 P 4.50 4.58 4.50 4.52 +1.03 51 2 119 -2
30JUL26 26.00 P 0.00 0.00 0.00 5.48 +1.10 55 0 118 0
30JUL26 27.00 P 0.00 0.00 0.00 6.52 +1.25 65 0 367 0
30JUL26 28.00 P 0.00 0.00 0.00 7.46 +1.24 65 0 109 0
30JUL26 29.00 P 0.00 0.00 0.00 8.49 +1.08 74 0 85 0
30JUL26 30.00 P 9.42 9.60 9.42 9.46 +1.24 76 5 48 -36
30JUL26 31.00 P 0.00 0.00 0.00 10.45 +1.23 80 0 24 0
30JUL26 32.00 P 0.00 0.00 0.00 11.45 +1.23 85 0 263 0
30JUL26 33.00 P 12.43 12.47 12.43 12.45 +1.22 89 3 66 0
30JUL26 34.00 P 13.47 13.47 13.47 13.43 +1.21 91 2 180 0
30JUL26 35.00 P 14.44 14.50 14.32 14.43 +1.21 95 20 165 0
30JUL26 36.00 P 15.44 15.47 15.38 15.45 +1.21 102 11 120 0
30JUL26 37.00 P 16.44 16.47 16.38 16.43 +1.19 103 13 45 0
30JUL26 38.00 P 0.00 0.00 0.00 17.42 +1.20 105 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 18.43 +1.19 110 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 19.43 +1.19 114 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 20.43 +1.19 117 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 21.43 +1.19 121 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 22.44 +1.22 126 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 23.43 +1.21 127 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 24.43 +1.21 130 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 25.43 +1.19 133 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 26.43 +1.20 136 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 27.42 +1.20 137 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 0.24 +0.11 48 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 0.33 +0.15 48 0 1 0
28AUG26 17.50 P 0.00 0.00 0.00 0.43 +0.18 48 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 0.56 +0.22 48 0 22 0
28AUG26 18.50 P 0.69 0.69 0.69 0.72 +0.28 48 15 15 +15
28AUG26 19.00 P 0.86 0.96 0.86 0.89 +0.32 48 21 16 +15
28AUG26 19.50 P 1.01 1.01 1.01 1.09 +0.37 48 7 0 -7
28AUG26 20.00 P 1.26 1.30 1.26 1.32 +0.44 48 23 39 +22
28AUG26 21.00 P 0.00 0.00 0.00 1.84 +0.55 48 0 19 0
28AUG26 22.00 P 0.00 0.00 0.00 2.46 +0.65 49 0 21 0
28AUG26 23.00 P 0.00 0.00 0.00 3.11 +0.69 48 0 20 0
28AUG26 24.00 P 0.00 0.00 0.00 3.95 +0.90 50 0 13 0
28AUG26 25.00 P 4.80 4.80 4.80 4.74 +0.97 49 1 32 -1
28AUG26 26.00 P 0.00 0.00 0.00 5.60 +1.00 49 0 32 0
28AUG26 27.00 P 0.00 0.00 0.00 6.52 +1.10 50 0 77 0
28AUG26 28.00 P 0.00 0.00 0.00 7.51 +1.19 54 0 50 0
28AUG26 29.00 P 0.00 0.00 0.00 8.49 +1.08 57 0 88 0
28AUG26 30.00 P 0.00 0.00 0.00 9.46 +1.20 59 1 21 +1
28AUG26 31.00 P 0.00 0.00 0.00 10.45 +1.23 62 0 48 0
28AUG26 32.00 P 0.00 0.00 0.00 11.45 +1.23 66 0 12 -30
28AUG26 33.00 P 0.00 0.00 0.00 12.45 +1.22 69 0 32 0
28AUG26 34.00 P 0.00 0.00 0.00 13.43 +1.21 70 0 18 0
28AUG26 35.00 P 0.00 0.00 0.00 14.43 +1.21 73 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 15.45 +1.21 79 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 16.46 +1.22 83 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 17.45 +1.23 85 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 18.43 +1.19 85 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 19.43 +1.19 88 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 20.43 +1.19 91 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 21.43 +1.19 94 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 22.44 +1.22 97 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 0.41 +0.16 47 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.52 +0.19 47 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.66 +0.23 47 0 23 0
29SEP26 18.00 P 0.00 0.00 0.00 0.81 +0.28 47 0 45 0
29SEP26 18.50 P 0.00 0.00 0.00 0.98 +0.31 47 0 17 0
29SEP26 19.00 P 0.00 0.00 0.00 1.17 +0.35 47 0 11 0
29SEP26 19.50 P 0.00 0.00 0.00 1.38 +0.40 47 0 16 0
29SEP26 20.00 P 1.68 1.68 1.60 1.61 +0.45 47 26 76 +20
29SEP26 21.00 P 0.00 0.00 0.00 2.14 +0.56 47 0 5 0
29SEP26 22.00 P 0.00 0.00 0.00 2.75 +0.64 47 0 149 0
29SEP26 23.00 P 3.30 3.30 3.30 3.45 +0.76 48 2 49 -2
29SEP26 24.00 P 0.00 0.00 0.00 4.20 +0.90 49 0 517 0
29SEP26 25.00 P 4.80 5.03 4.80 5.03 +1.04 50 2 83 +1
29SEP26 26.00 P 0.00 0.00 0.00 5.83 +1.04 49 0 62 0
29SEP26 27.00 P 0.00 0.00 0.00 6.74 +1.14 51 0 64 0
29SEP26 28.00 P 0.00 0.00 0.00 7.60 +1.12 50 0 4 0
29SEP26 29.00 P 0.00 0.00 0.00 8.58 +1.17 53 0 10 0
29SEP26 30.00 P 0.00 0.00 0.00 9.51 +1.19 53 0 13 0
29SEP26 31.00 P 0.00 0.00 0.00 10.45 +1.20 52 0 14 0
29SEP26 32.00 P 0.00 0.00 0.00 11.45 +1.23 55 0 16 0
29SEP26 33.00 P 0.00 0.00 0.00 12.45 +1.22 58 0 29 -30
29SEP26 34.00 P 0.00 0.00 0.00 13.43 +1.21 60 0 54 0
29SEP26 35.00 P 0.00 0.00 0.00 14.46 +1.24 65 0 37 0
29SEP26 36.00 P 0.00 0.00 0.00 15.46 +1.22 68 0 20 0
29SEP26 37.00 P 0.00 0.00 0.00 16.46 +1.22 70 0 15 -200
29SEP26 38.00 P 0.00 0.00 0.00 17.46 +1.24 73 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 18.43 +1.19 72 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 19.43 +1.19 75 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 20.43 +1.19 77 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 21.43 +1.19 79 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 22.44 +1.22 82 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 23.43 +1.21 84 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 24.43 +1.21 86 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 25.45 +1.21 89 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 26.43 +1.20 90 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 27.43 +1.21 91 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 28.45 +1.23 95 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 29.45 +1.23 97 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 31.93 +1.21 99 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 34.45 +1.23 106 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 36.92 +1.20 106 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 39.42 +1.20 110 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.92 +0.22 43 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 1.07 +0.24 42 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 1.25 +0.27 42 0 3 0
30DEC26 18.00 P 0.00 0.00 0.00 1.46 +0.31 42 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 1.67 +0.34 42 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 1.91 +0.37 42 0 4 0
30DEC26 19.50 P 0.00 0.00 0.00 2.15 +0.41 42 0 17 0
30DEC26 20.00 P 2.36 2.36 2.36 2.42 +0.44 42 82 82 +82
30DEC26 21.00 P 0.00 0.00 0.00 2.99 +0.51 41 80 82 +78
30DEC26 22.00 P 0.00 0.00 0.00 3.62 +0.58 41 0 27 0
30DEC26 23.00 P 0.00 0.00 0.00 4.31 +0.64 41 0 35 0
30DEC26 24.00 P 0.00 0.00 0.00 5.03 +0.70 40 0 104 0
30DEC26 25.00 P 5.78 5.78 5.78 5.79 +0.75 39 1 46 +1
30DEC26 26.00 P 0.00 0.00 0.00 6.59 +0.80 38 0 16 0
30DEC26 27.00 P 0.00 0.00 0.00 7.41 +0.84 37 0 31 0
30DEC26 28.00 P 0.00 0.00 0.00 8.26 +0.88 35 0 21 0
30DEC26 29.00 P 0.00 0.00 0.00 9.13 +0.92 32 0 14 0
30DEC26 30.00 P 0.00 0.00 0.00 10.01 +0.94 19 0 33 0
30DEC26 31.00 P 0.00 0.00 0.00 10.91 +0.97 0 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 11.82 +0.99 0 0 17 0
30DEC26 33.00 P 0.00 0.00 0.00 12.74 +1.01 0 0 15 0
30DEC26 34.00 P 0.00 0.00 0.00 13.67 +1.03 0 0 2 0
30DEC26 35.00 P 0.00 0.00 0.00 14.60 +1.04 0 0 1,426 0
30DEC26 36.00 P 0.00 0.00 0.00 15.54 +1.05 0 0 2 0
30DEC26 37.00 P 0.00 0.00 0.00 16.49 +1.07 0 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 17.46 +1.10 0 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 18.43 +0.59 0 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 19.43 +0.61 0 0 1 0
30DEC26 41.00 P 0.00 0.00 0.00 20.44 +0.65 0 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 21.44 +0.67 0 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 22.44 +0.69 0 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 23.43 +0.69 0 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 24.44 +0.72 0 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 25.45 +0.74 0 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 26.43 +0.74 0 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 27.43 +0.75 0 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 28.45 +0.79 0 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 1.33 +0.27 43 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 1.52 +0.29 43 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 1.73 +0.33 43 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 1.94 +0.35 43 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 2.18 +0.39 43 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 2.42 +0.42 43 0 3 0
30MAR27 19.50 P 0.00 0.00 0.00 2.67 +0.44 43 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 2.95 +0.47 43 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 3.52 +0.52 43 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 4.15 +0.58 42 0 1 0
30MAR27 23.00 P 0.00 0.00 0.00 4.80 +0.62 42 0 5 0
30MAR27 24.00 P 0.00 0.00 0.00 5.51 +0.68 42 0 500 0
30MAR27 25.00 P 0.00 0.00 0.00 6.24 +0.72 41 0 2 0
30MAR27 26.00 P 0.00 0.00 0.00 7.01 +0.77 41 0 4 0
30MAR27 27.00 P 0.00 0.00 0.00 7.80 +0.80 40 0 1 0
30MAR27 28.00 P 0.00 0.00 0.00 8.62 +0.85 39 0 2 0
30MAR27 29.00 P 0.00 0.00 0.00 9.44 +0.86 38 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 10.30 +0.90 36 0 2 0
30MAR27 31.00 P 0.00 0.00 0.00 11.17 +0.93 34 0 4 0
30MAR27 32.00 P 0.00 0.00 0.00 12.05 +0.95 30 0 1 0
30MAR27 33.00 P 0.00 0.00 0.00 12.95 +0.98 0 0 2 0
30MAR27 34.00 P 0.00 0.00 0.00 13.84 +0.98 0 0 1 0
30MAR27 35.00 P 0.00 0.00 0.00 14.77 +1.01 0 0 1 0
30MAR27 36.00 P 0.00 0.00 0.00 15.73 +1.07 0 0 1 0
30MAR27 37.00 P 0.00 0.00 0.00 16.67 +1.09 0 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 17.54 +1.05 0 0 2 0
30MAR27 39.00 P 0.00 0.00 0.00 18.47 +0.63 0 0 2 0
30MAR27 40.00 P 0.00 0.00 0.00 19.43 +0.61 0 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 20.44 +0.65 0 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 21.44 +0.59 0 0 0 -15
30MAR27 43.00 P 0.00 0.00 0.00 22.44 +0.62 0 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 23.43 +0.63 0 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 24.44 +0.67 0 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 25.45 +0.70 0 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 26.44 +0.71 0 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 27.43 +0.72 0 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 28.45 +0.76 0 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 1.98 +0.33 49 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 2.21 +0.37 49 0 1 0
29JUN27 17.50 P 0.00 0.00 0.00 2.43 +0.38 49 0 2 0
29JUN27 18.00 P 0.00 0.00 0.00 2.68 +0.42 49 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 2.93 +0.42 48 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 3.18 +0.46 48 0 1 0
29JUN27 19.50 P 0.00 0.00 0.00 3.45 +0.46 48 0 10 0
29JUN27 20.00 P 0.00 0.00 0.00 3.73 +0.48 48 0 3 0
29JUN27 21.00 P 0.00 0.00 0.00 4.34 +0.56 48 0 1 0
29JUN27 22.00 P 0.00 0.00 0.00 4.99 +0.62 48 0 5 0
29JUN27 23.00 P 0.00 0.00 0.00 5.66 +0.64 48 0 13 0
29JUN27 24.00 P 0.00 0.00 0.00 6.42 +0.73 49 0 2 0
29JUN27 25.00 P 0.00 0.00 0.00 7.15 +0.80 49 0 5 0
29JUN27 26.00 P 0.00 0.00 0.00 7.91 +0.91 49 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 8.71 +0.97 49 0 1 0
29JUN27 28.00 P 0.00 0.00 0.00 9.51 +1.00 49 0 16 0
29JUN27 29.00 P 0.00 0.00 0.00 10.33 +1.01 49 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 11.16 +1.03 49 0 15 0
29JUN27 31.00 P 0.00 0.00 0.00 12.02 +1.09 49 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 12.89 +1.12 49 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 13.69 +1.06 47 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 14.66 +1.16 49 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 15.58 +1.20 49 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 16.40 +1.10 47 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 17.31 +1.14 46 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 18.20 +1.13 45 0 0 0
TOTAL PUT 569 9,279 -44
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$ 77.65
26JUN26 49.00 C 0.00 0.00 0.00 28.88 -0.20 489 0 0 0
26JUN26 50.00 C 0.00 0.00 0.00 27.89 -0.23 474 0 0 0
26JUN26 52.50 C 0.00 0.00 0.00 25.40 -0.20 432 0 0 0
26JUN26 55.00 C 0.00 0.00 0.00 22.91 -0.22 392 0 0 0
26JUN26 57.50 C 0.00 0.00 0.00 20.41 -0.20 349 0 0 0
26JUN26 60.00 C 0.00 0.00 0.00 17.91 -0.21 308 0 0 0
26JUN26 62.50 C 0.00 0.00 0.00 15.41 -0.26 267 0 0 0
26JUN26 65.00 C 0.00 0.00 0.00 12.90 -0.22 226 0 0 0
26JUN26 67.50 C 0.00 0.00 0.00 10.38 -0.31 183 0 0 0
26JUN26 70.00 C 0.00 0.00 0.00 7.86 -0.42 142 0 0 0
26JUN26 72.50 C 0.00 0.00 0.00 5.19 -0.51 70 0 0 0
26JUN26 75.00 C 0.00 0.00 0.00 2.81 -0.37 59 0 0 0
26JUN26 77.50 C 0.45 0.50 0.18 0.36 -0.45 16 151 260 -23
26JUN26 80.00 C 0.00 0.00 0.00 0.06 +0.01 40 0 503 0
26JUN26 82.50 C 0.00 0.00 0.00 0.04 +0.03 64 0 120 0
26JUN26 85.00 C 0.00 0.00 0.00 0.03 +0.02 85 0 5 0
26JUN26 87.50 C 0.00 0.00 0.00 0.02 +0.01 102 0 0 0
26JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
26JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
26JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 148 0 0 0
26JUN26 97.50 C 0.00 0.00 0.00 0.01 0.00 165 0 0 0
26JUN26 100.00 C 0.00 0.00 0.00 0.01 0.00 181 0 0 0
26JUN26 102.50 C 0.00 0.00 0.00 0.01 0.00 196 0 0 0
26JUN26 105.00 C 0.00 0.00 0.00 0.01 0.00 212 0 0 0
26JUN26 107.50 C 0.00 0.00 0.00 0.01 0.00 226 0 0 0
26JUN26 110.00 C 0.00 0.00 0.00 0.01 0.00 240 0 0 0
26JUN26 112.50 C 0.00 0.00 0.00 0.01 0.00 254 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 28.88 -0.20 242 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 27.89 -0.23 235 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 25.40 -0.20 214 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 22.91 -0.22 194 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 20.41 -0.20 172 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 17.91 -0.21 152 0 2 0
29JUN26 62.50 C 0.00 0.00 0.00 15.41 -0.26 132 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 12.90 -0.22 111 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 10.38 -0.31 90 0 1 0
29JUN26 70.00 C 0.00 0.00 0.00 7.86 -0.42 69 0 2 0
29JUN26 72.50 C 5.05 5.05 5.05 5.19 -0.51 31 1 3 0
29JUN26 75.00 C 0.00 0.00 0.00 2.81 -0.37 28 0 0 0
29JUN26 77.50 C 0.50 0.59 0.30 0.58 -0.38 15 212 588 +127
29JUN26 80.00 C 0.03 0.03 0.03 0.11 -0.04 23 19 2,214 0
29JUN26 82.50 C 0.02 0.02 0.02 0.04 +0.02 32 15 1,904 -10
29JUN26 85.00 C 0.00 0.00 0.00 0.03 +0.02 42 0 6,750 0
29JUN26 87.50 C 0.01 0.01 0.01 0.02 +0.01 51 20 4,806 0
29JUN26 90.00 C 0.01 0.01 0.01 0.01 0.00 56 7 4,948 -7
29JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 65 0 2,169 0
29JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 74 0 2,334 0
29JUN26 97.50 C 0.00 0.00 0.00 0.01 0.00 82 0 238 0
29JUN26 100.00 C 0.00 0.00 0.00 0.01 0.00 90 0 832 0
29JUN26 102.50 C 0.00 0.00 0.00 0.01 0.00 98 0 280 0
29JUN26 105.00 C 0.00 0.00 0.00 0.01 0.00 105 0 689 0
29JUN26 107.50 C 0.00 0.00 0.00 0.01 0.00 113 0 292 0
29JUN26 110.00 C 0.00 0.00 0.00 0.01 0.00 120 0 167 0
29JUN26 112.50 C 0.00 0.00 0.00 0.01 0.00 127 0 399 0
29JUN26 115.00 C 0.00 0.00 0.00 0.01 0.00 133 0 270 0
29JUN26 117.50 C 0.00 0.00 0.00 0.01 0.00 140 0 194 0
29JUN26 120.00 C 0.00 0.00 0.00 0.01 0.00 146 0 422 0
03JUL26 49.00 C 0.00 0.00 0.00 28.88 -0.20 169 0 0 0
03JUL26 50.00 C 0.00 0.00 0.00 27.89 -0.23 164 0 0 0
03JUL26 52.50 C 0.00 0.00 0.00 25.40 -0.20 149 0 0 0
03JUL26 55.00 C 0.00 0.00 0.00 22.91 -0.22 135 0 0 0
03JUL26 57.50 C 0.00 0.00 0.00 20.41 -0.20 120 0 0 0
03JUL26 60.00 C 0.00 0.00 0.00 17.91 -0.21 106 0 0 0
03JUL26 62.50 C 0.00 0.00 0.00 15.41 -0.26 92 0 0 0
03JUL26 65.00 C 0.00 0.00 0.00 12.90 -0.22 77 0 0 0
03JUL26 67.50 C 0.00 0.00 0.00 10.38 -0.31 62 0 0 0
03JUL26 70.00 C 0.00 0.00 0.00 7.86 -0.42 48 0 0 0
03JUL26 72.50 C 0.00 0.00 0.00 5.20 -0.50 19 0 0 0
03JUL26 75.00 C 0.00 0.00 0.00 2.81 -0.38 19 0 0 0
03JUL26 77.50 C 0.81 0.82 0.65 0.79 -0.33 14 120 300 +60
03JUL26 80.00 C 0.10 0.10 0.09 0.13 -0.09 17 15 319 +5
03JUL26 82.50 C 0.00 0.00 0.00 0.04 +0.01 22 0 114 0
03JUL26 85.00 C 0.00 0.00 0.00 0.03 +0.02 30 0 0 0
03JUL26 87.50 C 0.00 0.00 0.00 0.02 +0.01 36 0 0 0
03JUL26 90.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
03JUL26 92.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
03JUL26 95.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
03JUL26 97.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
03JUL26 100.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
03JUL26 102.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
03JUL26 105.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
03JUL26 107.50 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
03JUL26 110.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 28.88 -0.25 72 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 27.89 -0.29 70 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 25.40 -0.28 63 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 22.91 -0.22 57 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 20.41 -0.46 50 0 2 0
30JUL26 60.00 C 0.00 0.00 0.00 17.91 -0.24 43 0 1 0
30JUL26 62.50 C 0.00 0.00 0.00 15.41 -0.26 37 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 12.90 -0.33 30 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 10.38 -0.37 23 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 7.87 -0.41 16 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 5.48 -0.40 16 0 12 0
30JUL26 75.00 C 0.00 0.00 0.00 3.20 -0.40 13 0 52 0
30JUL26 77.50 C 1.43 1.43 1.30 1.59 -0.30 14 9 80 +2
30JUL26 80.00 C 0.61 0.63 0.52 0.65 -0.20 15 181 1,114 +134
30JUL26 82.50 C 0.24 0.24 0.20 0.25 -0.14 16 83 1,266 -64
30JUL26 85.00 C 0.12 0.12 0.10 0.10 -0.08 17 71 2,529 +23
30JUL26 87.50 C 0.07 0.07 0.07 0.04 -0.05 18 1 1,381 0
30JUL26 90.00 C 0.02 0.04 0.02 0.02 -0.02 20 10 1,698 -3
30JUL26 92.50 C 0.00 0.00 0.00 0.01 -0.02 21 0 997 0
30JUL26 95.00 C 0.00 0.00 0.00 0.01 -0.01 24 0 899 0
30JUL26 97.50 C 0.00 0.00 0.00 0.01 0.00 27 0 158 0
30JUL26 100.00 C 0.00 0.00 0.00 0.01 0.00 30 0 90 0
30JUL26 102.50 C 0.00 0.00 0.00 0.01 0.00 33 0 106 0
30JUL26 105.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 107.50 C 0.00 0.00 0.00 0.01 0.00 38 0 81 0
30JUL26 110.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 112.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30JUL26 115.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30JUL26 117.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 28.88 -0.28 0 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 27.89 -0.29 0 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 25.40 -0.28 0 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 22.92 -0.27 0 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 20.43 -0.44 0 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 17.95 -0.27 21 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 15.46 -0.27 16 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 12.98 -0.41 17 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 10.51 -0.41 15 0 0 0
28AUG26 70.00 C 7.67 7.67 7.67 7.87 -0.64 0 30 30 +30
28AUG26 72.50 C 0.00 0.00 0.00 5.85 -0.36 15 0 77 0
28AUG26 75.00 C 3.79 3.79 3.45 3.76 -0.26 14 240 840 +240
28AUG26 77.50 C 2.06 2.06 1.91 2.24 -0.13 15 90 323 +30
28AUG26 80.00 C 1.08 1.08 0.93 1.25 -0.11 15 13 470 +3
28AUG26 82.50 C 0.56 0.56 0.54 0.64 -0.11 16 13 1,236 -11
28AUG26 85.00 C 0.29 0.29 0.29 0.31 -0.10 16 47 1,259 0
28AUG26 87.50 C 0.17 0.17 0.15 0.15 -0.08 17 60 494 +60
28AUG26 90.00 C 0.00 0.00 0.00 0.07 -0.06 17 0 845 0
28AUG26 92.50 C 0.00 0.00 0.00 0.03 -0.04 18 0 463 0
28AUG26 95.00 C 0.00 0.00 0.00 0.02 -0.03 19 0 203 0
28AUG26 97.50 C 0.00 0.00 0.00 0.01 -0.02 20 0 78 0
28AUG26 100.00 C 0.00 0.00 0.00 0.01 -0.01 22 0 40 0
28AUG26 102.50 C 0.00 0.00 0.00 0.01 0.00 24 0 40 0
28AUG26 105.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28AUG26 110.00 C 0.00 0.00 0.00 0.01 0.00 29 0 20 0
28AUG26 112.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28AUG26 115.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28AUG26 117.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 28.88 -0.49 0 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 27.91 -0.46 29 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 25.40 -0.49 0 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 22.94 -0.40 28 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 20.45 -0.46 23 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 17.95 -0.46 0 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 15.46 -0.32 0 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 13.00 -0.40 17 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 10.53 -0.40 16 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 8.12 -0.39 16 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 5.85 -0.36 15 0 0 0
29SEP26 75.00 C 3.82 3.82 3.71 3.76 -0.41 14 180 1,350 +180
29SEP26 77.50 C 2.09 2.09 2.09 2.24 -0.16 14 30 462 0
29SEP26 80.00 C 1.17 1.20 1.04 1.25 -0.11 15 181 952 +32
29SEP26 82.50 C 0.57 0.61 0.57 0.64 -0.11 15 180 1,831 0
29SEP26 85.00 C 0.36 0.38 0.32 0.31 -0.10 16 264 5,269 +263
29SEP26 87.50 C 0.21 0.21 0.20 0.15 -0.08 16 40 3,239 +30
29SEP26 90.00 C 0.00 0.00 0.00 0.07 -0.06 17 0 4,297 0
29SEP26 92.50 C 0.00 0.00 0.00 0.03 -0.04 17 0 1,256 0
29SEP26 95.00 C 0.00 0.00 0.00 0.02 -0.03 18 0 1,438 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 -0.02 18 0 120 0
29SEP26 100.00 C 0.00 0.00 0.00 0.01 -0.01 20 0 241 0
29SEP26 102.50 C 0.00 0.00 0.00 0.01 0.00 22 0 433 0
29SEP26 105.00 C 0.00 0.00 0.00 0.01 0.00 23 0 169 0
29SEP26 107.50 C 0.00 0.00 0.00 0.01 0.00 25 0 48 0
29SEP26 110.00 C 0.00 0.00 0.00 0.01 0.00 26 0 109 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 0.00 28 0 194 0
29SEP26 115.00 C 0.00 0.00 0.00 0.01 0.00 29 0 2 0
29SEP26 117.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 0.01 0.00 32 0 30 0
30DEC26 49.00 C 0.00 0.00 0.00 28.91 -0.46 32 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 27.91 -0.46 0 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 25.42 -0.47 0 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 22.94 -0.40 24 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 20.45 -0.46 0 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 17.96 -0.45 0 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 15.48 -0.30 16 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 13.00 -0.40 15 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 10.56 -0.37 15 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 8.20 -0.34 15 0 0 0
30DEC26 72.50 C 5.73 5.73 5.73 6.02 -0.28 15 30 30 +30
30DEC26 75.00 C 0.00 0.00 0.00 4.11 -0.39 14 0 218 0
30DEC26 77.50 C 2.63 2.67 2.53 2.72 -0.22 14 153 1,373 +141
30DEC26 80.00 C 1.76 1.84 1.69 1.61 -0.19 14 48 1,592 +39
30DEC26 82.50 C 1.16 1.23 1.12 1.09 -0.04 15 56 1,527 +54
30DEC26 85.00 C 0.83 0.83 0.76 0.76 +0.07 15 30 7,305 0
30DEC26 87.50 C 0.52 0.52 0.52 0.55 +0.12 16 111 3,946 +49
30DEC26 90.00 C 0.39 0.39 0.39 0.41 +0.15 17 10 4,325 -10
30DEC26 92.50 C 0.25 0.25 0.25 0.30 +0.14 18 9 793 +9
30DEC26 95.00 C 0.00 0.00 0.00 0.24 +0.14 19 0 884 0
30DEC26 97.50 C 0.00 0.00 0.00 0.19 +0.13 19 0 470 0
30DEC26 100.00 C 0.00 0.00 0.00 0.16 +0.12 20 0 206 0
30DEC26 102.50 C 0.00 0.00 0.00 0.13 +0.10 21 0 273 0
30DEC26 105.00 C 0.00 0.00 0.00 0.11 +0.09 22 0 370 0
30DEC26 107.50 C 0.00 0.00 0.00 0.10 +0.09 23 0 32 0
30DEC26 110.00 C 0.00 0.00 0.00 0.09 +0.08 24 0 200 0
30DEC26 112.50 C 0.00 0.00 0.00 0.08 +0.07 25 0 42 0
30DEC26 115.00 C 0.00 0.00 0.00 0.07 +0.06 25 0 25 0
30DEC26 117.50 C 0.00 0.00 0.00 0.06 +0.05 26 0 58 0
30MAR27 49.00 C 0.00 0.00 0.00 28.91 -0.46 30 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 27.91 -0.46 27 0 5 0
30MAR27 52.50 C 0.00 0.00 0.00 25.42 -0.47 0 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 22.94 -0.40 23 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 20.45 -0.46 20 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 17.96 -0.45 15 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 15.48 -0.30 16 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 13.01 -0.40 15 0 2 0
30MAR27 67.50 C 0.00 0.00 0.00 10.61 -0.37 15 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 8.36 -0.34 15 0 0 0
30MAR27 72.50 C 6.44 6.44 6.21 6.46 -0.17 15 48 48 +46
30MAR27 75.00 C 0.00 0.00 0.00 4.73 -0.31 15 0 840 0
30MAR27 77.50 C 3.47 3.47 3.34 3.43 -0.18 14 152 1,142 +122
30MAR27 80.00 C 0.00 0.00 0.00 2.37 -0.14 14 0 399 0
30MAR27 82.50 C 1.83 1.83 1.83 1.66 -0.10 14 40 437 +40
30MAR27 85.00 C 0.00 0.00 0.00 1.16 -0.05 14 0 522 0
30MAR27 87.50 C 1.00 1.00 1.00 0.80 -0.01 15 20 518 0
30MAR27 90.00 C 0.79 0.79 0.79 0.54 0.00 15 30 942 +30
30MAR27 92.50 C 0.59 0.59 0.59 0.37 +0.01 15 60 712 0
30MAR27 95.00 C 0.45 0.46 0.44 0.25 +0.02 15 109 445 +60
30MAR27 97.50 C 0.00 0.00 0.00 0.19 +0.04 16 0 215 0
30MAR27 100.00 C 0.00 0.00 0.00 0.16 +0.06 16 0 144 0
30MAR27 102.50 C 0.00 0.00 0.00 0.13 +0.07 17 0 35 0
30MAR27 105.00 C 0.00 0.00 0.00 0.11 +0.07 18 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 0.10 +0.07 19 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 0.09 +0.07 19 0 174 0
30MAR27 112.50 C 0.00 0.00 0.00 0.08 +0.07 20 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 0.07 +0.06 20 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 0.06 +0.05 21 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 28.91 -0.46 28 0 0 0
29JUN27 50.00 C 27.57 27.57 27.57 27.91 -0.50 25 4 10 +4
29JUN27 52.50 C 0.00 0.00 0.00 25.42 -0.47 20 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 22.94 -0.40 21 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 20.45 -0.46 18 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 17.96 -0.45 15 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 15.49 -0.30 15 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 13.08 -0.38 15 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 10.82 -0.35 15 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 8.80 -0.32 15 0 10 0
29JUN27 72.50 C 0.00 0.00 0.00 6.96 -0.39 15 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 5.65 -0.25 15 0 1 0
29JUN27 77.50 C 0.00 0.00 0.00 4.46 -0.08 15 0 116 0
29JUN27 80.00 C 3.13 3.13 3.13 3.40 -0.10 15 40 528 +40
29JUN27 82.50 C 2.60 2.60 2.44 2.61 -0.11 15 67 359 +60
29JUN27 85.00 C 1.97 1.99 1.88 2.00 -0.13 15 232 2,929 0
29JUN27 87.50 C 1.50 1.50 1.50 1.55 -0.10 16 4 510 +4
29JUN27 90.00 C 1.10 1.10 1.10 1.20 -0.08 16 1 246 +1
29JUN27 92.50 C 0.00 0.00 0.00 0.91 -0.07 16 0 292 0
29JUN27 95.00 C 0.00 0.00 0.00 0.67 -0.06 16 0 182 0
29JUN27 97.50 C 0.00 0.00 0.00 0.49 -0.06 16 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 0.36 -0.05 16 0 4 0
29JUN27 102.50 C 0.00 0.00 0.00 0.27 -0.03 16 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 0.19 -0.04 16 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 0.14 -0.03 17 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 0.10 -0.03 17 0 28 0
29JUN27 112.50 C 0.00 0.00 0.00 0.08 -0.02 17 0 4 0
29JUN27 115.00 C 0.00 0.00 0.00 0.07 0.00 17 0 0 0
TOTAL CALL 3,537 104,917 +1,820
26JUN26 49.00 P 0.00 0.00 0.00 0.04 +0.03 377 0 0 0
26JUN26 50.00 P 0.00 0.00 0.00 0.05 +0.04 373 0 0 0
26JUN26 52.50 P 0.00 0.00 0.00 0.06 +0.05 344 0 0 0
26JUN26 55.00 P 0.00 0.00 0.00 0.07 +0.05 314 0 0 0
26JUN26 57.50 P 0.00 0.00 0.00 0.08 +0.05 285 0 0 0
26JUN26 60.00 P 0.00 0.00 0.00 0.09 +0.05 254 0 0 0
26JUN26 62.50 P 0.00 0.00 0.00 0.10 +0.05 223 0 0 0
26JUN26 65.00 P 0.00 0.00 0.00 0.11 +0.05 192 0 0 0
26JUN26 67.50 P 0.00 0.00 0.00 0.12 +0.05 160 0 0 0
26JUN26 70.00 P 0.00 0.00 0.00 0.13 +0.05 128 0 0 0
26JUN26 72.50 P 0.00 0.00 0.00 0.14 +0.05 94 0 0 0
26JUN26 75.00 P 0.04 0.04 0.04 0.15 +0.04 58 3 53 +3
26JUN26 77.50 P 0.33 0.46 0.33 0.21 -0.04 17 91 760 -5
26JUN26 80.00 P 2.40 2.96 2.30 2.48 +0.49 50 17 1,079 -540
26JUN26 82.50 P 0.00 0.00 0.00 5.03 +0.58 90 0 9 -30
26JUN26 85.00 P 0.00 0.00 0.00 7.37 +0.42 82 0 0 0
26JUN26 87.50 P 0.00 0.00 0.00 9.87 +0.42 105 0 0 0
26JUN26 90.00 P 0.00 0.00 0.00 12.37 +0.42 126 0 0 0
26JUN26 92.50 P 0.00 0.00 0.00 14.87 +0.25 145 0 0 0
26JUN26 95.00 P 0.00 0.00 0.00 17.37 +0.32 164 0 0 0
26JUN26 97.50 P 0.00 0.00 0.00 19.87 +0.36 183 0 0 0
26JUN26 100.00 P 0.00 0.00 0.00 22.37 +0.40 201 0 0 0
26JUN26 102.50 P 0.00 0.00 0.00 24.87 +0.42 217 0 0 0
26JUN26 105.00 P 0.00 0.00 0.00 27.36 +0.41 220 0 0 0
26JUN26 107.50 P 0.00 0.00 0.00 29.86 +0.41 234 0 0 0
26JUN26 110.00 P 0.00 0.00 0.00 32.36 +0.30 249 0 0 0
26JUN26 112.50 P 0.00 0.00 0.00 34.86 +0.41 263 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 0.04 +0.03 188 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.05 +0.04 186 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 0.06 +0.05 172 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.07 +0.05 157 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 0.08 +0.05 143 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.09 +0.05 127 0 102 0
29JUN26 62.50 P 0.01 0.01 0.01 0.10 +0.05 111 60 533 0
29JUN26 65.00 P 0.00 0.00 0.00 0.11 +0.05 96 0 597 0
29JUN26 67.50 P 0.00 0.00 0.00 0.12 +0.05 80 0 394 0
29JUN26 70.00 P 0.02 0.02 0.02 0.13 +0.05 64 2 5,294 -2
29JUN26 72.50 P 0.03 0.03 0.03 0.14 +0.05 47 2 4,665 -2
29JUN26 75.00 P 0.04 0.06 0.04 0.15 +0.04 29 433 4,746 -175
29JUN26 77.50 P 0.42 0.76 0.41 0.41 +0.06 15 591 4,672 -523
29JUN26 80.00 P 2.60 2.99 2.30 2.52 +0.46 28 97 5,685 +20
29JUN26 82.50 P 5.00 5.45 4.83 5.03 +0.52 46 20 1,982 -1
29JUN26 85.00 P 7.68 7.68 7.67 7.58 +0.63 65 17 5,039 0
29JUN26 87.50 P 10.23 10.23 10.20 10.11 +0.65 83 2 1,275 0
29JUN26 90.00 P 0.00 0.00 0.00 12.37 +0.42 65 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 15.26 +0.64 122 0 60 0
29JUN26 95.00 P 0.00 0.00 0.00 17.76 +0.57 136 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 20.26 +0.75 148 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 22.76 +0.79 160 0 30 0
29JUN26 102.50 P 0.00 0.00 0.00 25.26 +0.80 172 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 27.76 +0.79 183 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 30.26 +0.80 195 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 32.76 +0.70 205 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 35.25 +0.79 213 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 37.74 +0.78 222 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 40.25 +0.74 232 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 42.75 +0.79 241 0 0 0
03JUL26 49.00 P 0.00 0.00 0.00 0.04 +0.03 133 0 0 0
03JUL26 50.00 P 0.00 0.00 0.00 0.05 +0.04 132 0 0 0
03JUL26 52.50 P 0.00 0.00 0.00 0.06 +0.05 122 0 0 0
03JUL26 55.00 P 0.00 0.00 0.00 0.07 +0.05 111 0 0 0
03JUL26 57.50 P 0.00 0.00 0.00 0.08 +0.05 101 0 0 0
03JUL26 60.00 P 0.00 0.00 0.00 0.09 +0.05 90 0 0 0
03JUL26 62.50 P 0.00 0.00 0.00 0.10 +0.05 79 0 0 0
03JUL26 65.00 P 0.00 0.00 0.00 0.11 +0.05 68 0 0 0
03JUL26 67.50 P 0.00 0.00 0.00 0.12 +0.05 56 0 0 0
03JUL26 70.00 P 0.00 0.00 0.00 0.13 +0.05 45 0 0 0
03JUL26 72.50 P 0.00 0.00 0.00 0.14 +0.05 33 0 0 0
03JUL26 75.00 P 0.10 0.14 0.10 0.15 +0.04 20 252 236 +221
03JUL26 77.50 P 0.69 0.95 0.61 0.60 +0.10 15 110 430 +83
03JUL26 80.00 P 0.00 0.00 0.00 2.52 +0.39 20 0 109 0
03JUL26 82.50 P 0.00 0.00 0.00 5.03 +0.52 33 0 0 0
03JUL26 85.00 P 0.00 0.00 0.00 7.58 +0.63 47 0 0 0
03JUL26 87.50 P 0.00 0.00 0.00 10.11 +0.65 59 0 0 0
03JUL26 90.00 P 0.00 0.00 0.00 12.37 +0.42 48 0 0 0
03JUL26 92.50 P 0.00 0.00 0.00 15.27 +0.65 87 0 0 0
03JUL26 95.00 P 0.00 0.00 0.00 17.77 +0.58 97 0 0 0
03JUL26 97.50 P 0.00 0.00 0.00 20.27 +0.63 106 0 0 0
03JUL26 100.00 P 0.00 0.00 0.00 22.77 +0.78 115 0 0 0
03JUL26 102.50 P 0.00 0.00 0.00 25.27 +0.66 123 0 0 0
03JUL26 105.00 P 0.00 0.00 0.00 27.77 +0.61 131 0 0 0
03JUL26 107.50 P 0.00 0.00 0.00 30.26 +0.62 139 0 0 0
03JUL26 110.00 P 0.00 0.00 0.00 32.77 +0.61 147 0 0 0
30JUL26 49.00 P 0.00 0.00 0.00 0.04 +0.03 64 0 0 0
30JUL26 50.00 P 0.00 0.00 0.00 0.05 +0.04 63 0 0 0
30JUL26 52.50 P 0.00 0.00 0.00 0.06 +0.05 58 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 0.07 +0.05 53 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 0.08 +0.05 48 0 0 0
30JUL26 60.00 P 0.02 0.02 0.02 0.09 +0.05 43 4 4 +4
30JUL26 62.50 P 0.00 0.00 0.00 0.10 +0.05 38 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 0.11 +0.05 32 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 0.12 +0.05 27 0 0 0
30JUL26 70.00 P 0.06 0.06 0.06 0.13 +0.05 22 1 423 +1
30JUL26 72.50 P 0.15 0.17 0.15 0.14 +0.01 16 181 508 +178
30JUL26 75.00 P 0.41 0.53 0.41 0.44 +0.05 15 382 2,684 +156
30JUL26 77.50 P 1.26 1.53 1.22 1.22 +0.17 14 406 3,097 +312
30JUL26 80.00 P 2.87 3.22 2.85 2.93 +0.27 16 97 3,303 +1
30JUL26 82.50 P 5.00 5.50 5.00 5.03 +0.45 17 79 2,322 -26
30JUL26 85.00 P 0.00 0.00 0.00 7.58 +0.57 24 0 630 0
30JUL26 87.50 P 0.00 0.00 0.00 10.13 +0.39 31 0 940 0
30JUL26 90.00 P 0.00 0.00 0.00 12.37 +0.42 27 0 0 0
30JUL26 92.50 P 0.00 0.00 0.00 15.27 +0.65 44 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 17.77 +0.58 49 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 20.27 +0.63 53 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 22.77 +0.72 58 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 25.27 +0.66 62 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 27.77 +0.61 66 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 30.26 +0.62 69 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 32.77 +0.61 73 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 35.26 +0.77 77 0 0 0
30JUL26 115.00 P 0.00 0.00 0.00 37.76 +0.80 80 0 0 0
30JUL26 117.50 P 0.00 0.00 0.00 40.26 +0.71 84 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 0.04 +0.03 47 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 0.05 +0.04 47 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 0.06 +0.05 43 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 0.07 +0.05 39 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 0.08 +0.05 36 0 0 0
28AUG26 60.00 P 0.04 0.04 0.04 0.09 +0.05 32 75 114 +75
28AUG26 62.50 P 0.00 0.00 0.00 0.10 +0.05 28 0 223 0
28AUG26 65.00 P 0.00 0.00 0.00 0.11 +0.05 24 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 0.12 +0.05 20 0 156 0
28AUG26 70.00 P 0.15 0.18 0.14 0.13 +0.02 16 320 390 +249
28AUG26 72.50 P 0.40 0.43 0.40 0.36 +0.06 16 130 463 +52
28AUG26 75.00 P 0.80 1.01 0.80 0.90 +0.19 16 169 1,691 -59
28AUG26 77.50 P 1.80 2.13 1.80 1.86 +0.29 16 131 1,872 -29
28AUG26 80.00 P 3.60 3.60 3.60 3.40 +0.42 16 1 2,102 +1
28AUG26 82.50 P 5.35 5.90 5.35 5.38 +0.32 18 13 857 +11
28AUG26 85.00 P 0.00 0.00 0.00 7.58 +0.46 19 0 1,058 0
28AUG26 87.50 P 0.00 0.00 0.00 10.13 +0.39 24 0 499 0
28AUG26 90.00 P 0.00 0.00 0.00 12.37 +0.42 22 0 439 0
28AUG26 92.50 P 0.00 0.00 0.00 15.27 +0.65 34 0 300 0
28AUG26 95.00 P 0.00 0.00 0.00 17.80 +0.61 38 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 20.27 +0.61 41 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 22.82 +0.63 45 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 25.27 +0.65 48 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 27.89 +0.73 53 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 30.26 +0.61 53 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 32.77 +0.61 56 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 35.26 +0.65 59 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 37.76 +0.65 62 0 30 0
28AUG26 117.50 P 0.00 0.00 0.00 40.26 +0.65 64 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 0.04 +0.03 36 0 90 0
29SEP26 50.00 P 0.00 0.00 0.00 0.05 +0.04 35 0 60 0
29SEP26 52.50 P 0.00 0.00 0.00 0.06 +0.05 32 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.07 +0.05 29 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 0.08 +0.05 26 0 186 0
29SEP26 60.00 P 0.00 0.00 0.00 0.09 +0.05 23 0 218 0
29SEP26 62.50 P 0.00 0.00 0.00 0.10 +0.05 20 0 251 0
29SEP26 65.00 P 0.00 0.00 0.00 0.13 +0.04 17 0 446 0
29SEP26 67.50 P 0.00 0.00 0.00 0.28 +0.07 16 0 309 0
29SEP26 70.00 P 0.46 0.47 0.46 0.60 +0.11 15 32 3,583 +2
29SEP26 72.50 P 1.06 1.12 1.06 1.18 +0.18 15 105 1,909 -50
29SEP26 75.00 P 2.00 2.10 1.89 2.10 +0.24 14 123 3,707 -67
29SEP26 77.50 P 3.26 3.50 3.26 3.45 +0.30 13 71 2,372 0
29SEP26 80.00 P 5.28 5.51 5.28 5.45 +0.49 14 161 5,024 -130
29SEP26 82.50 P 7.38 7.50 7.38 7.65 +0.61 14 7 1,874 +1
29SEP26 85.00 P 9.90 9.90 9.90 9.68 +0.13 0 1 1,983 0
29SEP26 87.50 P 0.00 0.00 0.00 12.40 +0.41 15 0 455 0
29SEP26 90.00 P 14.97 14.97 14.97 14.95 +0.50 20 45 660 +40
29SEP26 92.50 P 17.22 17.22 17.22 17.85 +1.23 30 30 401 -10
29SEP26 95.00 P 19.88 19.88 19.88 19.93 +1.11 24 30 175 +30
29SEP26 97.50 P 22.36 22.36 22.24 22.21 +0.81 0 90 108 +8
29SEP26 100.00 P 0.00 0.00 0.00 24.68 +0.80 0 0 134 0
29SEP26 102.50 P 0.00 0.00 0.00 27.19 +0.82 0 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 29.78 +1.31 26 0 90 0
29SEP26 107.50 P 0.00 0.00 0.00 32.14 +0.82 0 0 60 0
29SEP26 110.00 P 0.00 0.00 0.00 33.89 -0.14 0 0 32 0
29SEP26 112.50 P 0.00 0.00 0.00 36.44 -0.07 0 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 39.61 +1.27 0 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 42.10 +1.33 0 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 44.58 +0.61 0 0 40 0
30DEC26 49.00 P 0.00 0.00 0.00 0.04 +0.03 26 0 330 0
30DEC26 50.00 P 0.00 0.00 0.00 0.05 +0.04 25 0 144 0
30DEC26 52.50 P 0.00 0.00 0.00 0.06 +0.05 23 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.07 +0.05 21 0 154 0
30DEC26 57.50 P 0.00 0.00 0.00 0.08 +0.05 19 0 35 0
30DEC26 60.00 P 0.00 0.00 0.00 0.09 +0.05 17 0 251 0
30DEC26 62.50 P 0.00 0.00 0.00 0.18 +0.07 16 0 236 0
30DEC26 65.00 P 0.00 0.00 0.00 0.35 +0.10 16 0 877 0
30DEC26 67.50 P 0.49 0.55 0.49 0.65 +0.17 15 6 2,225 +4
30DEC26 70.00 P 0.95 0.95 0.95 1.11 +0.19 15 5 3,442 +5
30DEC26 72.50 P 1.53 1.64 1.53 1.82 +0.23 14 3 921 +2
30DEC26 75.00 P 2.50 2.75 2.50 2.79 +0.24 14 89 5,546 +84
30DEC26 77.50 P 3.92 4.10 3.90 4.09 +0.24 13 69 4,758 -32
30DEC26 80.00 P 5.74 5.74 5.74 5.82 +0.37 13 18 3,454 -18
30DEC26 82.50 P 0.00 0.00 0.00 8.00 +0.61 14 0 1,379 0
30DEC26 85.00 P 9.78 9.78 9.75 10.26 +0.45 15 32 756 -32
30DEC26 87.50 P 0.00 0.00 0.00 12.61 +0.49 16 0 171 0
30DEC26 90.00 P 0.00 0.00 0.00 15.29 +0.77 21 0 226 0
30DEC26 92.50 P 0.00 0.00 0.00 17.97 +1.32 25 0 102 0
30DEC26 95.00 P 0.00 0.00 0.00 19.93 +0.83 20 0 98 0
30DEC26 97.50 P 0.00 0.00 0.00 22.35 +0.74 19 0 101 0
30DEC26 100.00 P 0.00 0.00 0.00 24.83 +0.79 21 0 6 0
30DEC26 102.50 P 0.00 0.00 0.00 27.19 +0.63 0 0 30 0
30DEC26 105.00 P 0.00 0.00 0.00 29.78 +0.74 22 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 32.16 +0.65 0 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 34.64 +0.61 0 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 37.13 +0.62 0 0 29 0
30DEC26 115.00 P 0.00 0.00 0.00 39.61 +0.65 0 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 42.10 +0.65 0 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 0.04 +0.03 22 0 91 0
30MAR27 50.00 P 0.00 0.00 0.00 0.05 +0.04 21 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 0.06 +0.04 19 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 0.07 +0.04 18 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 0.08 +0.01 16 0 1 0
30MAR27 60.00 P 0.00 0.00 0.00 0.16 +0.02 15 0 22 0
30MAR27 62.50 P 0.00 0.00 0.00 0.30 +0.04 15 0 60 0
30MAR27 65.00 P 0.00 0.00 0.00 0.54 +0.06 15 0 405 0
30MAR27 67.50 P 0.72 0.79 0.71 0.92 +0.10 15 104 541 +104
30MAR27 70.00 P 0.00 0.00 0.00 1.47 +0.12 14 0 852 0
30MAR27 72.50 P 0.00 0.00 0.00 2.23 +0.15 14 0 133 0
30MAR27 75.00 P 3.14 3.16 3.12 3.25 +0.21 14 78 1,004 +63
30MAR27 77.50 P 4.30 4.54 4.30 4.54 +0.25 13 112 244 -110
30MAR27 80.00 P 0.00 0.00 0.00 6.10 +0.30 13 0 461 0
30MAR27 82.50 P 0.00 0.00 0.00 8.21 +0.58 14 0 902 0
30MAR27 85.00 P 9.90 10.02 9.90 10.33 +0.37 14 2 225 -2
30MAR27 87.50 P 0.00 0.00 0.00 12.61 +0.40 14 0 75 0
30MAR27 90.00 P 0.00 0.00 0.00 15.29 +0.73 18 0 25 0
30MAR27 92.50 P 0.00 0.00 0.00 17.97 +1.28 22 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 19.93 +0.81 18 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 22.35 +0.74 17 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 24.83 +0.74 19 0 4 0
30MAR27 102.50 P 0.00 0.00 0.00 27.19 +0.63 0 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 29.78 +0.74 20 0 45 0
30MAR27 107.50 P 0.00 0.00 0.00 32.23 +0.70 0 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 34.64 +0.61 0 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 37.13 +0.62 0 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 39.61 +0.63 0 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 42.10 +0.64 0 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 0.04 +0.03 19 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 0.05 +0.04 19 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 0.06 +0.04 17 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 0.07 +0.02 15 0 2 0
29JUN27 57.50 P 0.00 0.00 0.00 0.13 +0.01 15 0 2 0
29JUN27 60.00 P 0.00 0.00 0.00 0.26 +0.02 15 0 224 0
29JUN27 62.50 P 0.00 0.00 0.00 0.49 +0.04 15 0 62 0
29JUN27 65.00 P 0.90 0.96 0.90 0.84 +0.05 15 2 71 +2
29JUN27 67.50 P 0.00 0.00 0.00 1.36 +0.09 15 0 36 0
29JUN27 70.00 P 2.10 2.11 2.10 2.01 +0.13 15 6 290 +6
29JUN27 72.50 P 3.00 3.08 3.00 2.95 +0.21 15 11 3,116 +11
29JUN27 75.00 P 0.00 0.00 0.00 4.16 +0.27 16 0 262 0
29JUN27 77.50 P 0.00 0.00 0.00 5.44 +0.22 15 0 458 0
29JUN27 80.00 P 7.00 7.00 7.00 7.20 +0.39 16 2 251 0
29JUN27 82.50 P 0.00 0.00 0.00 8.79 +0.20 16 0 40 0
29JUN27 85.00 P 11.00 11.00 11.00 10.77 +0.33 16 7 236 +7
29JUN27 87.50 P 0.00 0.00 0.00 12.91 +0.35 16 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 15.31 +0.51 17 0 1 0
29JUN27 92.50 P 0.00 0.00 0.00 17.97 +1.04 20 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 19.93 +0.65 17 0 2 0
29JUN27 97.50 P 0.00 0.00 0.00 22.35 +0.68 17 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 24.83 +0.72 18 0 30 0
29JUN27 102.50 P 0.00 0.00 0.00 27.21 +0.65 0 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 29.78 +0.73 19 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 32.23 +0.70 0 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 34.64 +0.59 0 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 37.13 +0.62 0 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 39.61 +0.63 0 0 0 0
TOTAL PUT 4,927 121,466 -107
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$ 6.46
29JUN26 4.70 C 0.00 0.00 0.00 1.76 - 0 0 0 -
29JUN26 4.80 C 0.00 0.00 0.00 1.66 -0.14 0 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 1.56 -0.14 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 1.46 -0.14 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 1.21 -0.14 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 0.96 -0.14 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 0.71 -0.14 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 0.46 -0.13 0 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 0.23 -0.11 32 0 0 0
29JUN26 6.50 C 0.07 0.07 0.07 0.06 -0.08 28 30 30 +30
29JUN26 6.75 C 0.01 0.01 0.01 0.01 -0.02 31 60 60 +60
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 50 0 81 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 66 0 368 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 81 0 995 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 96 0 1,663 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 109 0 1,397 0
29JUN26 8.25 C 0.01 0.01 0.01 0.01 0.00 122 34 1,082 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 134 0 1,160 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 145 0 1,105 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 156 0 806 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 167 0 404 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 177 0 964 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 187 0 318 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 196 0 333 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 214 0 370 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 231 0 67 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 247 0 110 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 262 0 251 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 276 0 95 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 0.00 289 0 105 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 302 0 5 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 315 0 10 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 326 0 72 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 338 0 10 0
30JUL26 4.70 C 0.00 0.00 0.00 1.76 - 0 0 0 -
30JUL26 4.80 C 0.00 0.00 0.00 1.69 -0.13 56 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 1.59 -0.13 52 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 1.49 -0.14 49 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 1.24 -0.11 41 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 1.00 -0.12 37 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 0.73 -0.14 20 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 0.53 -0.10 27 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 0.34 -0.07 26 0 0 0
30JUL26 6.50 C 0.20 0.20 0.20 0.19 -0.07 25 2 2 +2
30JUL26 6.75 C 0.10 0.12 0.10 0.10 -0.04 25 15 12 +10
30JUL26 7.00 C 0.05 0.05 0.05 0.05 -0.02 26 5 50 0
30JUL26 7.25 C 0.00 0.00 0.00 0.02 -0.01 25 0 135 0
30JUL26 7.50 C 0.02 0.02 0.02 0.01 -0.01 27 3 1,143 0
30JUL26 7.75 C 0.00 0.00 0.00 0.01 0.00 32 0 1,669 0
30JUL26 8.00 C 0.00 0.00 0.00 0.01 0.00 36 0 2,080 0
30JUL26 8.25 C 0.00 0.00 0.00 0.01 0.00 40 0 495 0
30JUL26 8.50 C 0.01 0.01 0.01 0.01 0.00 45 5 759 0
30JUL26 8.75 C 0.00 0.00 0.00 0.01 0.00 48 0 462 0
30JUL26 9.00 C 0.00 0.00 0.00 0.01 0.00 52 0 950 0
30JUL26 9.25 C 0.00 0.00 0.00 0.01 0.00 56 0 112 0
30JUL26 9.50 C 0.00 0.00 0.00 0.01 0.00 59 0 9 0
30JUL26 9.75 C 0.00 0.00 0.00 0.01 0.00 62 0 20 0
30JUL26 10.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 1.77 - 0 0 0 -
28AUG26 4.80 C 0.00 0.00 0.00 1.69 -0.13 35 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 1.59 -0.13 32 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 1.49 -0.14 30 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 1.24 -0.13 24 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 1.00 -0.12 24 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 0.77 -0.11 23 0 0 0
28AUG26 6.00 C 0.61 0.61 0.53 0.57 -0.12 24 120 65 +10
28AUG26 6.25 C 0.00 0.00 0.00 0.41 -0.06 25 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 0.29 -0.04 27 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.18 -0.04 26 0 100 0
28AUG26 7.00 C 0.00 0.00 0.00 0.11 -0.03 26 0 60 0
28AUG26 7.25 C 0.08 0.08 0.08 0.07 -0.01 27 1 188 0
28AUG26 7.50 C 0.00 0.00 0.00 0.04 -0.01 27 0 332 0
28AUG26 7.75 C 0.00 0.00 0.00 0.02 -0.01 26 0 914 0
28AUG26 8.00 C 0.03 0.03 0.03 0.01 -0.01 26 10 532 0
28AUG26 8.25 C 0.00 0.00 0.00 0.01 0.00 30 0 1,339 0
28AUG26 8.50 C 0.00 0.00 0.00 0.01 0.00 33 0 444 0
28AUG26 8.75 C 0.02 0.02 0.02 0.01 0.00 35 15 63 0
28AUG26 9.00 C 0.01 0.01 0.01 0.01 0.00 38 16 22 -16
28AUG26 9.25 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 0.01 0.00 48 0 2 0
28AUG26 10.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.79 - 36 0 0 -
29SEP26 4.80 C 0.00 0.00 0.00 1.71 -0.14 44 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.59 -0.16 31 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.49 -0.16 29 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.24 -0.14 22 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.00 -0.14 23 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.79 -0.11 27 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.59 -0.10 26 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.42 -0.08 26 0 0 0
29SEP26 6.50 C 0.34 0.34 0.28 0.29 -0.05 26 7 37 +7
29SEP26 6.75 C 0.00 0.00 0.00 0.18 -0.04 25 0 9 0
29SEP26 7.00 C 0.00 0.00 0.00 0.11 -0.03 25 0 253 0
29SEP26 7.25 C 0.10 0.11 0.10 0.07 -0.01 26 197 1,484 0
29SEP26 7.50 C 0.00 0.00 0.00 0.04 -0.01 26 0 732 0
29SEP26 7.75 C 0.05 0.06 0.05 0.02 -0.01 25 12 388 +12
29SEP26 8.00 C 0.04 0.05 0.04 0.01 -0.01 25 20 1,114 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 28 0 601 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 30 0 327 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 33 0 269 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 35 0 511 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 37 0 329 0
29SEP26 9.50 C 0.02 0.02 0.02 0.01 0.00 39 5 404 -5
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 41 0 1,273 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 43 0 61 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 47 0 7 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 57 0 15 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 65 0 6 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 68 0 30 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 70 0 215 0
30DEC26 4.70 C 0.00 0.00 0.00 1.79 - 32 0 0 -
30DEC26 4.80 C 0.00 0.00 0.00 1.71 -0.14 38 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.59 -0.16 28 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.49 -0.16 26 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.24 -0.16 21 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.01 -0.14 23 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.80 -0.13 24 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.62 -0.11 24 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.48 -0.07 25 0 0 0
30DEC26 6.50 C 0.38 0.38 0.38 0.36 -0.05 25 1 1 +1
30DEC26 6.75 C 0.00 0.00 0.00 0.26 -0.05 25 0 37 0
30DEC26 7.00 C 0.00 0.00 0.00 0.19 -0.03 25 0 127 0
30DEC26 7.25 C 0.18 0.18 0.18 0.14 -0.02 25 40 345 +19
30DEC26 7.50 C 0.17 0.17 0.17 0.10 -0.02 25 200 859 +140
30DEC26 7.75 C 0.12 0.13 0.12 0.07 -0.01 25 285 720 +261
30DEC26 8.00 C 0.00 0.00 0.00 0.05 -0.01 25 0 3,324 0
30DEC26 8.25 C 0.00 0.00 0.00 0.04 0.00 26 0 275 0
30DEC26 8.50 C 0.00 0.00 0.00 0.03 0.00 26 0 456 0
30DEC26 8.75 C 0.00 0.00 0.00 0.02 0.00 26 0 151 0
30DEC26 9.00 C 0.05 0.05 0.05 0.01 0.00 25 8 387 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 26 0 38 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 28 0 283 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 29 0 25 0
30DEC26 10.00 C 0.03 0.03 0.03 0.01 0.00 31 5 422 0
30DEC26 10.50 C 0.00 0.00 0.00 0.01 0.00 33 0 16 0
30DEC26 11.00 C 0.00 0.00 0.00 0.01 0.00 36 0 10 0
30DEC26 11.50 C 0.00 0.00 0.00 0.01 0.00 38 0 130 0
30DEC26 12.00 C 0.00 0.00 0.00 0.01 0.00 40 0 170 0
30DEC26 12.50 C 0.00 0.00 0.00 0.01 0.00 42 0 10 0
30MAR27 4.70 C 0.00 0.00 0.00 1.79 - 29 0 0 -
30MAR27 4.80 C 0.00 0.00 0.00 1.71 -0.14 33 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.59 -0.16 25 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.49 -0.16 23 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.25 -0.16 23 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.04 -0.14 24 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.86 -0.11 25 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.71 -0.08 26 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.58 -0.06 26 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.48 -0.03 26 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.38 -0.02 26 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.31 -0.02 26 0 19 0
30MAR27 7.25 C 0.00 0.00 0.00 0.25 -0.01 26 0 4 0
30MAR27 7.50 C 0.00 0.00 0.00 0.19 -0.01 26 0 156 0
30MAR27 7.75 C 0.18 0.18 0.18 0.15 -0.01 26 13 76 +13
30MAR27 8.00 C 0.00 0.00 0.00 0.12 0.00 26 0 117 0
30MAR27 8.25 C 0.00 0.00 0.00 0.09 -0.01 26 0 57 0
30MAR27 8.50 C 0.00 0.00 0.00 0.07 0.00 26 0 64 0
30MAR27 8.75 C 0.09 0.09 0.09 0.06 0.00 26 9 16 0
30MAR27 9.00 C 0.00 0.00 0.00 0.04 0.00 26 0 41 0
30MAR27 9.25 C 0.00 0.00 0.00 0.03 0.00 26 0 2 0
30MAR27 9.50 C 0.00 0.00 0.00 0.02 0.00 25 0 12 0
30MAR27 9.75 C 0.00 0.00 0.00 0.01 0.00 24 0 45 0
30MAR27 10.00 C 0.00 0.00 0.00 0.01 0.00 25 0 13 0
30MAR27 10.50 C 0.04 0.04 0.04 0.01 0.00 27 10 10 0
29JUN27 4.70 C 0.00 0.00 0.00 1.79 - 26 0 0 -
29JUN27 4.80 C 0.00 0.00 0.00 1.71 -0.14 29 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 1.59 -0.16 23 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 1.49 -0.16 21 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 1.28 -0.14 24 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 1.09 -0.12 25 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 0.92 -0.11 25 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 0.77 -0.10 25 0 5 0
29JUN27 6.25 C 0.00 0.00 0.00 0.65 -0.08 25 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.57 -0.04 26 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 0.48 -0.03 26 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.40 -0.02 26 0 1 0
29JUN27 7.25 C 0.00 0.00 0.00 0.33 -0.02 26 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.27 -0.02 26 0 41 0
29JUN27 7.75 C 0.00 0.00 0.00 0.22 -0.01 26 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.18 -0.01 26 0 20 0
29JUN27 8.25 C 0.00 0.00 0.00 0.15 0.00 26 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 0.12 0.00 26 0 7 0
29JUN27 8.75 C 0.00 0.00 0.00 0.10 0.00 26 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 0.08 0.00 26 0 1,563 0
29JUN27 9.25 C 0.00 0.00 0.00 0.06 -0.01 25 0 9 0
29JUN27 9.50 C 0.00 0.00 0.00 0.05 0.00 26 0 15 0
29JUN27 9.75 C 0.00 0.00 0.00 0.04 0.00 26 0 35 0
29JUN27 10.00 C 0.00 0.00 0.00 0.03 0.00 25 0 105 0
TOTAL CALL 1,128 42,104 +544
29JUN26 4.70 P 0.00 0.00 0.00 0.01 - 159 0 0 -
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 90 0 30 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 69 0 33 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 48 0 35 0
29JUN26 6.25 P 0.01 0.01 0.01 0.01 0.00 26 185 240 +180
29JUN26 6.50 P 0.05 0.09 0.05 0.08 +0.03 21 7 292 -4
29JUN26 6.75 P 0.00 0.00 0.00 0.29 +0.09 0 0 261 0
29JUN26 7.00 P 0.55 0.60 0.55 0.54 +0.10 0 12 590 -409
29JUN26 7.25 P 0.00 0.00 0.00 0.80 +0.12 69 0 20 0
29JUN26 7.50 P 0.00 0.00 0.00 1.04 +0.11 0 0 338 0
29JUN26 7.75 P 0.00 0.00 0.00 1.29 +0.11 0 0 15 0
29JUN26 8.00 P 0.00 0.00 0.00 1.56 +0.13 127 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 1.82 +0.14 152 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 2.06 +0.13 153 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 2.32 +0.14 180 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 2.57 +0.14 192 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.82 +0.14 204 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 3.07 +0.14 216 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 3.32 +0.14 227 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 3.58 +0.15 251 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 4.07 +0.14 259 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 4.56 +0.13 260 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 5.07 +0.14 296 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 5.56 +0.13 295 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 6.05 +0.12 284 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 6.57 +0.14 344 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 7.08 +0.15 375 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 7.56 +0.13 352 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 8.06 +0.13 365 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 8.56 +0.13 377 0 0 0
30JUL26 4.70 P 0.00 0.00 0.00 0.01 - 54 0 0 -
30JUL26 4.80 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 0.02 +0.01 27 0 0 0
30JUL26 6.00 P 0.04 0.04 0.04 0.04 +0.01 24 60 60 +60
30JUL26 6.25 P 0.10 0.11 0.09 0.10 +0.03 24 100 430 +20
30JUL26 6.50 P 0.20 0.20 0.20 0.21 +0.05 24 10 140 +10
30JUL26 6.75 P 0.00 0.00 0.00 0.36 +0.07 23 0 476 0
30JUL26 7.00 P 0.53 0.53 0.53 0.56 +0.10 22 2 954 0
30JUL26 7.25 P 0.00 0.00 0.00 0.82 +0.11 32 0 1,655 0
30JUL26 7.50 P 0.00 0.00 0.00 1.07 +0.11 38 0 1,041 0
30JUL26 7.75 P 0.00 0.00 0.00 1.31 +0.13 41 0 420 0
30JUL26 8.00 P 0.00 0.00 0.00 1.56 +0.13 46 0 63 0
30JUL26 8.25 P 0.00 0.00 0.00 1.82 +0.14 55 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 2.06 +0.13 56 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 2.32 +0.14 64 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 2.57 +0.14 69 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 2.82 +0.14 73 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 3.07 +0.14 78 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 3.32 +0.14 82 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 3.58 +0.15 89 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 4.07 +0.14 93 0 0 0
28AUG26 4.70 P 0.00 0.00 0.00 0.01 - 40 0 0 -
28AUG26 4.80 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 0.02 0.00 26 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 0.04 +0.01 25 0 0 0
28AUG26 6.00 P 0.09 0.09 0.09 0.09 +0.03 25 25 55 +25
28AUG26 6.25 P 0.15 0.18 0.15 0.17 +0.04 25 134 136 +134
28AUG26 6.50 P 0.26 0.26 0.26 0.28 +0.05 25 53 232 +18
28AUG26 6.75 P 0.00 0.00 0.00 0.43 +0.06 25 0 208 0
28AUG26 7.00 P 0.00 0.00 0.00 0.64 +0.11 28 0 575 0
28AUG26 7.25 P 0.00 0.00 0.00 0.85 +0.10 29 0 114 0
28AUG26 7.50 P 0.00 0.00 0.00 1.08 +0.10 31 0 383 0
28AUG26 7.75 P 0.00 0.00 0.00 1.33 +0.12 36 0 859 0
28AUG26 8.00 P 0.00 0.00 0.00 1.57 +0.12 38 0 540 0
28AUG26 8.25 P 0.00 0.00 0.00 1.83 +0.15 44 0 177 0
28AUG26 8.50 P 0.00 0.00 0.00 2.06 +0.13 43 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 2.32 +0.14 50 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 2.57 +0.14 53 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 2.83 +0.15 59 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 3.08 +0.15 62 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 3.33 +0.15 65 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 3.58 +0.15 68 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 4.07 +0.14 72 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 - 28 0 0 -
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.02 +0.01 26 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.03 0.00 23 0 225 0
29SEP26 5.50 P 0.06 0.06 0.06 0.07 +0.02 24 176 224 +176
29SEP26 5.75 P 0.00 0.00 0.00 0.13 +0.03 24 0 271 0
29SEP26 6.00 P 0.18 0.22 0.18 0.22 +0.04 24 313 1,014 +245
29SEP26 6.25 P 0.00 0.00 0.00 0.34 +0.05 23 0 948 0
29SEP26 6.50 P 0.50 0.50 0.50 0.50 +0.07 23 14 803 -14
29SEP26 6.75 P 0.00 0.00 0.00 0.67 +0.08 22 0 389 0
29SEP26 7.00 P 0.00 0.00 0.00 0.88 +0.07 22 0 4,878 0
29SEP26 7.25 P 0.00 0.00 0.00 1.10 +0.10 21 0 2,971 0
29SEP26 7.50 P 0.00 0.00 0.00 1.33 +0.12 16 0 696 0
29SEP26 7.75 P 1.55 1.55 1.55 1.57 +0.13 0 5 222 -5
29SEP26 8.00 P 1.78 1.78 1.78 1.80 +0.13 0 5 333 -5
29SEP26 8.25 P 0.00 0.00 0.00 2.04 +0.13 0 0 118 0
29SEP26 8.50 P 0.00 0.00 0.00 2.28 +0.13 0 0 55 0
29SEP26 8.75 P 0.00 0.00 0.00 2.52 +0.13 0 0 13 0
29SEP26 9.00 P 2.74 2.74 2.74 2.77 +0.14 0 6 27 -4
29SEP26 9.25 P 0.00 0.00 0.00 3.02 +0.15 0 0 18 0
29SEP26 9.50 P 0.00 0.00 0.00 3.27 +0.16 0 0 5 0
29SEP26 9.75 P 0.00 0.00 0.00 3.52 +0.17 0 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 3.76 +0.17 0 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 4.27 +0.18 0 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 4.75 +0.14 0 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 5.22 +0.14 0 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 5.76 +0.18 0 0 10 0
29SEP26 12.50 P 0.00 0.00 0.00 6.24 +0.17 0 0 25 0
29SEP26 13.00 P 0.00 0.00 0.00 6.75 +0.18 0 0 51 0
29SEP26 13.50 P 0.00 0.00 0.00 7.25 +0.18 0 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 7.74 +0.15 0 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 8.21 +0.15 0 0 10 0
30DEC26 4.70 P 0.00 0.00 0.00 0.02 - 23 0 0 -
30DEC26 4.80 P 0.00 0.00 0.00 0.03 +0.01 24 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.04 +0.01 24 0 150 0
30DEC26 5.00 P 0.04 0.04 0.04 0.05 +0.01 24 3 8 +3
30DEC26 5.25 P 0.07 0.07 0.07 0.09 +0.02 24 4 9 +4
30DEC26 5.50 P 0.00 0.00 0.00 0.15 +0.03 24 0 14 0
30DEC26 5.75 P 0.00 0.00 0.00 0.23 +0.04 24 0 317 0
30DEC26 6.00 P 0.00 0.00 0.00 0.33 +0.05 24 0 248 0
30DEC26 6.25 P 0.00 0.00 0.00 0.45 +0.06 24 0 33 0
30DEC26 6.50 P 0.55 0.55 0.55 0.59 +0.06 23 1 3,185 0
30DEC26 6.75 P 0.00 0.00 0.00 0.76 +0.05 23 0 229 0
30DEC26 7.00 P 0.99 0.99 0.99 0.94 +0.08 22 1 533 -1
30DEC26 7.25 P 0.00 0.00 0.00 1.16 +0.11 23 0 53 0
30DEC26 7.50 P 0.00 0.00 0.00 1.37 +0.12 22 0 397 0
30DEC26 7.75 P 0.00 0.00 0.00 1.60 +0.13 22 0 189 0
30DEC26 8.00 P 0.00 0.00 0.00 1.82 +0.13 0 0 198 0
30DEC26 8.25 P 0.00 0.00 0.00 2.07 +0.15 0 0 7 0
30DEC26 8.50 P 0.00 0.00 0.00 2.30 +0.14 0 0 49 0
30DEC26 8.75 P 0.00 0.00 0.00 2.54 +0.15 0 0 20 0
30DEC26 9.00 P 0.00 0.00 0.00 2.78 +0.15 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 3.02 +0.15 0 0 20 0
30DEC26 9.50 P 0.00 0.00 0.00 3.27 +0.16 0 0 5 0
30DEC26 9.75 P 0.00 0.00 0.00 3.52 +0.17 0 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 3.76 +0.16 0 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 4.27 +0.18 0 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 4.75 +0.14 0 0 7 0
30DEC26 11.50 P 0.00 0.00 0.00 5.25 +0.17 0 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 5.76 +0.18 0 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 6.24 +0.16 0 0 25 0
30MAR27 4.70 P 0.00 0.00 0.00 0.06 - 26 0 0 -
30MAR27 4.80 P 0.00 0.00 0.00 0.07 +0.02 25 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.08 +0.02 25 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.10 +0.02 25 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.16 +0.04 25 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.23 +0.05 25 0 28 0
30MAR27 5.75 P 0.00 0.00 0.00 0.32 +0.06 25 0 45 0
30MAR27 6.00 P 0.00 0.00 0.00 0.42 +0.06 25 0 73 0
30MAR27 6.25 P 0.50 0.50 0.50 0.55 +0.08 25 50 307 +50
30MAR27 6.50 P 0.60 0.60 0.60 0.69 +0.08 25 2 422 +2
30MAR27 6.75 P 0.00 0.00 0.00 0.85 +0.07 25 0 93 0
30MAR27 7.00 P 0.00 0.00 0.00 1.02 +0.09 24 0 103 0
30MAR27 7.25 P 0.00 0.00 0.00 1.20 +0.09 23 0 67 0
30MAR27 7.50 P 0.00 0.00 0.00 1.40 +0.10 22 0 96 0
30MAR27 7.75 P 0.00 0.00 0.00 1.62 +0.11 22 0 40 0
30MAR27 8.00 P 0.00 0.00 0.00 1.84 +0.12 20 0 7 0
30MAR27 8.25 P 0.00 0.00 0.00 2.07 +0.13 0 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 2.31 +0.14 0 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 2.55 +0.15 0 0 18 0
30MAR27 9.00 P 0.00 0.00 0.00 2.79 +0.15 0 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 3.03 +0.16 0 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 3.27 +0.16 0 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 3.52 +0.16 0 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 3.77 +0.17 0 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 4.27 +0.18 0 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.08 - 24 0 0 -
29JUN27 4.80 P 0.00 0.00 0.00 0.10 +0.02 25 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.12 +0.02 25 0 220 0
29JUN27 5.00 P 0.00 0.00 0.00 0.15 +0.03 26 0 0 0
29JUN27 5.25 P 0.19 0.19 0.19 0.20 +0.03 25 30 30 +25
29JUN27 5.50 P 0.00 0.00 0.00 0.28 +0.04 25 0 150 0
29JUN27 5.75 P 0.00 0.00 0.00 0.37 +0.05 25 0 39 0
29JUN27 6.00 P 0.45 0.45 0.45 0.48 +0.06 25 5 59 +5
29JUN27 6.25 P 0.00 0.00 0.00 0.60 +0.06 24 0 113 0
29JUN27 6.50 P 0.00 0.00 0.00 0.75 +0.07 25 0 35 0
29JUN27 6.75 P 0.00 0.00 0.00 0.91 +0.09 25 0 38 0
29JUN27 7.00 P 1.02 1.02 1.02 1.09 +0.11 25 5 51 +5
29JUN27 7.25 P 0.00 0.00 0.00 1.27 +0.11 25 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 1.47 +0.12 25 0 127 0
29JUN27 7.75 P 0.00 0.00 0.00 1.68 +0.13 25 0 222 0
29JUN27 8.00 P 0.00 0.00 0.00 1.89 +0.13 24 0 60 0
29JUN27 8.25 P 0.00 0.00 0.00 2.11 +0.14 23 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 2.34 +0.15 22 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 2.57 +0.15 0 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 2.81 +0.16 0 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 3.05 +0.17 0 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 3.29 +0.17 0 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 3.53 +0.16 0 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 3.77 +0.16 0 0 0 0
TOTAL PUT 1,208 31,817 +520
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$ 11.83
29JUN26 7.75 C 0.00 0.00 0.00 4.08 -0.22 0 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 3.83 -0.22 0 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 3.58 -0.22 0 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 3.33 -0.22 0 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 3.08 -0.22 0 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 2.83 -0.22 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 2.58 -0.22 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 2.33 -0.22 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 2.08 -0.22 0 0 5 0
29JUN26 10.00 C 0.00 0.00 0.00 1.83 -0.22 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 1.33 -0.22 0 0 70 0
29JUN26 11.00 C 0.00 0.00 0.00 0.83 -0.22 0 0 48 0
29JUN26 11.50 C 0.00 0.00 0.00 0.37 -0.20 30 0 102 0
29JUN26 12.00 C 0.00 0.00 0.00 0.07 -0.12 27 0 362 0
29JUN26 12.50 C 0.01 0.01 0.01 0.01 -0.03 32 10 636 -10
29JUN26 13.00 C 0.00 0.00 0.00 0.01 0.00 50 0 626 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 66 0 585 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 81 0 704 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 95 0 509 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 108 0 75 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 120 0 120 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 132 0 68 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 143 0 20 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 154 0 20 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 164 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 174 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 184 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 3.08 -0.22 0 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 2.83 -0.22 0 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 2.58 -0.22 0 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 2.33 -0.22 0 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 2.08 -0.22 0 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 1.83 -0.22 0 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 1.33 -0.22 0 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 0.84 -0.22 27 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 0.42 -0.18 27 0 2 0
30JUL26 12.00 C 0.00 0.00 0.00 0.19 -0.09 28 0 30 0
30JUL26 12.50 C 0.00 0.00 0.00 0.09 -0.04 29 0 198 0
30JUL26 13.00 C 0.05 0.05 0.05 0.04 -0.02 29 10 123 -10
30JUL26 13.50 C 0.00 0.00 0.00 0.02 -0.01 31 0 298 0
30JUL26 14.00 C 0.00 0.00 0.00 0.01 0.00 32 0 102 0
30JUL26 14.50 C 0.00 0.00 0.00 0.01 0.00 37 0 330 0
30JUL26 15.00 C 0.00 0.00 0.00 0.01 0.00 41 0 250 0
30JUL26 15.50 C 0.00 0.00 0.00 0.01 0.00 45 0 5 0
30JUL26 16.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 0.01 0.00 56 0 200 0
30JUL26 17.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 3.08 -0.22 0 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 2.83 -0.22 0 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 2.58 -0.22 0 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 2.33 -0.22 0 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 2.08 -0.22 0 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 1.83 -0.22 0 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 1.33 -0.22 0 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 0.86 -0.21 27 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 0.51 -0.16 27 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 0.32 -0.08 28 0 73 0
28AUG26 12.50 C 0.00 0.00 0.00 0.19 -0.06 28 0 31 0
28AUG26 13.00 C 0.00 0.00 0.00 0.10 -0.05 27 0 45 0
28AUG26 13.50 C 0.00 0.00 0.00 0.06 -0.03 29 0 16 0
28AUG26 14.00 C 0.00 0.00 0.00 0.03 -0.02 28 0 272 0
28AUG26 14.50 C 0.00 0.00 0.00 0.02 -0.01 30 0 116 0
28AUG26 15.00 C 0.00 0.00 0.00 0.01 -0.01 30 0 240 0
28AUG26 15.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 0.01 0.00 36 0 200 0
28AUG26 16.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 3.58 -0.22 0 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 3.33 -0.23 0 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 3.08 -0.22 0 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 2.83 -0.23 0 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 2.58 -0.23 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 2.33 -0.22 0 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 2.08 -0.24 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 1.83 -0.24 0 0 2 0
29SEP26 10.50 C 0.00 0.00 0.00 1.36 -0.20 31 0 1 0
29SEP26 11.00 C 0.00 0.00 0.00 0.96 -0.17 29 0 17 0
29SEP26 11.50 C 0.00 0.00 0.00 0.70 -0.09 30 0 506 0
29SEP26 12.00 C 0.00 0.00 0.00 0.50 -0.06 30 0 1,051 0
29SEP26 12.50 C 0.00 0.00 0.00 0.35 -0.05 30 0 638 0
29SEP26 13.00 C 0.00 0.00 0.00 0.23 -0.04 30 0 895 0
29SEP26 13.50 C 0.11 0.11 0.10 0.16 -0.02 31 190 317 +190
29SEP26 14.00 C 0.00 0.00 0.00 0.10 -0.01 30 0 338 0
29SEP26 14.50 C 0.00 0.00 0.00 0.06 -0.01 30 0 248 0
29SEP26 15.00 C 0.00 0.00 0.00 0.04 -0.01 31 0 230 0
29SEP26 15.50 C 0.00 0.00 0.00 0.02 -0.01 30 0 275 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 -0.01 29 0 97 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 31 0 30 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 34 0 100 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 36 0 102 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 3.58 -0.22 0 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 3.33 -0.23 0 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 3.08 -0.22 0 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 2.83 -0.23 0 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 2.58 -0.23 0 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 2.33 -0.22 0 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 2.10 -0.22 29 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 1.87 -0.20 28 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 1.52 -0.14 29 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 1.23 -0.11 29 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.95 -0.12 28 0 450 0
30DEC26 12.00 C 0.00 0.00 0.00 0.75 -0.06 28 0 169 0
30DEC26 12.50 C 0.00 0.00 0.00 0.58 -0.05 28 0 248 0
30DEC26 13.00 C 0.00 0.00 0.00 0.44 -0.04 28 0 90 0
30DEC26 13.50 C 0.00 0.00 0.00 0.33 -0.03 28 0 60 0
30DEC26 14.00 C 0.17 0.17 0.17 0.25 -0.02 29 1 93 0
30DEC26 14.50 C 0.00 0.00 0.00 0.18 -0.02 28 0 104 0
30DEC26 15.00 C 0.00 0.00 0.00 0.14 0.00 29 0 30 0
30DEC26 15.50 C 0.00 0.00 0.00 0.10 0.00 29 0 30 0
30DEC26 16.00 C 0.00 0.00 0.00 0.07 0.00 29 0 2 0
30DEC26 16.50 C 0.00 0.00 0.00 0.05 0.00 29 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.04 0.00 29 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.03 0.00 30 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.02 0.00 29 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 3.58 -0.22 0 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 3.33 -0.23 0 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 3.08 -0.22 0 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 2.83 -0.23 0 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 2.59 -0.22 27 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 2.38 -0.20 28 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 2.19 -0.19 27 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 2.02 -0.17 27 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 1.70 -0.10 27 0 2 0
30MAR27 11.00 C 0.00 0.00 0.00 1.38 -0.13 26 0 3 0
30MAR27 11.50 C 0.00 0.00 0.00 1.17 -0.13 27 0 30 0
30MAR27 12.00 C 0.00 0.00 0.00 0.95 -0.12 27 0 30 0
30MAR27 12.50 C 0.00 0.00 0.00 0.75 -0.10 27 0 491 0
30MAR27 13.00 C 0.00 0.00 0.00 0.60 -0.09 27 0 30 0
30MAR27 13.50 C 0.00 0.00 0.00 0.48 -0.07 27 0 45 0
30MAR27 14.00 C 0.00 0.00 0.00 0.38 -0.06 27 0 30 0
30MAR27 14.50 C 0.00 0.00 0.00 0.30 -0.05 27 0 60 0
30MAR27 15.00 C 0.00 0.00 0.00 0.24 -0.04 27 0 120 0
30MAR27 15.50 C 0.00 0.00 0.00 0.18 -0.04 27 0 150 0
30MAR27 16.00 C 0.00 0.00 0.00 0.14 -0.03 27 0 40 0
30MAR27 16.50 C 0.00 0.00 0.00 0.11 -0.02 27 0 40 0
30MAR27 17.00 C 0.00 0.00 0.00 0.08 -0.02 27 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.06 -0.02 27 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.05 -0.01 27 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 0.04 -0.01 28 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 3.11 -0.21 27 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 2.91 -0.20 28 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 2.72 -0.19 28 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 2.47 -0.18 25 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 2.30 -0.17 26 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 2.21 -0.10 28 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 1.90 -0.16 28 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 1.58 -0.19 27 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 1.38 -0.09 28 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 1.16 -0.13 28 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 0.98 -0.08 28 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 0.80 -0.09 27 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 0.66 -0.09 27 0 2 0
29JUN27 14.00 C 0.00 0.00 0.00 0.55 -0.08 27 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 0.45 -0.07 27 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 0.37 -0.06 27 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 0.31 -0.04 27 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.25 -0.04 27 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.20 -0.04 27 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 0.16 -0.04 27 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 0.13 -0.03 27 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 0.11 -0.02 28 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 0.09 -0.01 28 0 0 0
TOTAL CALL 211 13,677 +170
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 187 0 15 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 174 0 12 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 162 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 150 0 10 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 138 0 5 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 127 0 1 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 116 0 10 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 105 0 55 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 94 0 24 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 83 0 75 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 63 0 177 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 41 0 273 0
29JUN26 11.50 P 0.00 0.00 0.00 0.04 +0.02 31 0 462 0
29JUN26 12.00 P 0.20 0.28 0.20 0.25 +0.10 30 155 709 -120
29JUN26 12.50 P 0.59 0.59 0.59 0.69 +0.21 39 7 1,732 -7
29JUN26 13.00 P 0.00 0.00 0.00 1.21 +0.23 70 0 376 -377
29JUN26 13.50 P 1.73 1.73 1.73 1.67 +0.18 0 10 92 0
29JUN26 14.00 P 0.00 0.00 0.00 2.24 +0.23 122 0 130 0
29JUN26 14.50 P 0.00 0.00 0.00 2.75 +0.23 145 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 3.27 +0.31 171 0 6 0
29JUN26 15.50 P 0.00 0.00 0.00 3.77 +0.32 188 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 4.28 +0.33 208 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 4.77 +0.23 218 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 5.28 +0.24 237 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 5.79 +0.30 256 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 6.26 +0.28 254 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 6.78 +0.23 277 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 0.01 0.00 34 0 100 0
30JUL26 9.50 P 0.02 0.02 0.02 0.01 0.00 30 7 207 +7
30JUL26 9.75 P 0.00 0.00 0.00 0.02 +0.01 30 0 5 0
30JUL26 10.00 P 0.00 0.00 0.00 0.03 +0.01 29 0 100 0
30JUL26 10.50 P 0.00 0.00 0.00 0.10 +0.04 29 0 300 0
30JUL26 11.00 P 0.00 0.00 0.00 0.23 +0.07 29 0 160 0
30JUL26 11.50 P 0.46 0.46 0.46 0.46 +0.11 29 10 449 +10
30JUL26 12.00 P 0.77 0.77 0.77 0.79 +0.15 30 11 395 +11
30JUL26 12.50 P 0.00 0.00 0.00 1.21 +0.21 32 0 294 0
30JUL26 13.00 P 0.00 0.00 0.00 1.67 +0.21 36 0 257 0
30JUL26 13.50 P 0.00 0.00 0.00 2.17 +0.26 43 0 169 0
30JUL26 14.00 P 0.00 0.00 0.00 2.68 +0.29 51 0 40 0
30JUL26 14.50 P 0.00 0.00 0.00 3.20 +0.33 60 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 3.71 +0.34 68 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 4.22 +0.32 75 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 4.74 +0.34 83 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 5.21 +0.32 84 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 5.70 +0.31 87 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 6.21 +0.32 94 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 6.69 +0.30 95 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 7.22 +0.33 104 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 0.02 0.00 29 0 100 0
28AUG26 9.50 P 0.03 0.03 0.03 0.04 +0.01 30 5 5 +5
28AUG26 9.75 P 0.00 0.00 0.00 0.06 +0.02 29 0 208 0
28AUG26 10.00 P 0.00 0.00 0.00 0.09 +0.02 29 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 0.19 +0.05 29 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 0.35 +0.07 28 0 22 0
28AUG26 11.50 P 0.00 0.00 0.00 0.59 +0.12 29 0 2 0
28AUG26 12.00 P 0.00 0.00 0.00 0.88 +0.11 28 0 21 0
28AUG26 12.50 P 0.00 0.00 0.00 1.26 +0.18 29 0 145 0
28AUG26 13.00 P 0.00 0.00 0.00 1.72 +0.23 32 0 31 0
28AUG26 13.50 P 0.00 0.00 0.00 2.19 +0.20 35 0 44 0
28AUG26 14.00 P 0.00 0.00 0.00 2.69 +0.23 40 0 75 0
28AUG26 14.50 P 0.00 0.00 0.00 3.20 +0.23 46 0 15 0
28AUG26 15.00 P 0.00 0.00 0.00 3.71 +0.23 52 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 4.22 +0.26 57 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 4.74 +0.26 64 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 5.21 +0.24 64 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 5.70 +0.23 67 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 6.21 +0.24 72 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 6.69 +0.23 72 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 7.22 +0.26 80 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.01 0.00 30 0 105 0
29SEP26 8.50 P 0.00 0.00 0.00 0.02 +0.01 31 0 10 0
29SEP26 8.75 P 0.00 0.00 0.00 0.03 +0.01 31 0 30 0
29SEP26 9.00 P 0.00 0.00 0.00 0.05 +0.02 31 0 4 0
29SEP26 9.25 P 0.00 0.00 0.00 0.07 +0.02 31 0 11 0
29SEP26 9.50 P 0.00 0.00 0.00 0.10 +0.03 31 0 18 0
29SEP26 9.75 P 0.00 0.00 0.00 0.14 +0.04 31 0 31 0
29SEP26 10.00 P 0.00 0.00 0.00 0.19 +0.05 31 0 75 0
29SEP26 10.50 P 0.00 0.00 0.00 0.33 +0.08 31 0 740 0
29SEP26 11.00 P 0.57 0.57 0.57 0.52 +0.10 31 15 242 +15
29SEP26 11.50 P 0.83 0.83 0.83 0.77 +0.13 32 15 745 0
29SEP26 12.00 P 0.00 0.00 0.00 1.08 +0.16 32 0 1,700 0
29SEP26 12.50 P 1.49 1.56 1.49 1.43 +0.17 33 84 861 +7
29SEP26 13.00 P 0.00 0.00 0.00 1.83 +0.19 34 0 312 0
29SEP26 13.50 P 0.00 0.00 0.00 2.27 +0.21 35 0 58 0
29SEP26 14.00 P 0.00 0.00 0.00 2.73 +0.21 37 0 95 0
29SEP26 14.50 P 0.00 0.00 0.00 3.22 +0.22 41 0 70 0
29SEP26 15.00 P 0.00 0.00 0.00 3.72 +0.23 45 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 4.23 +0.23 49 0 15 0
29SEP26 16.00 P 0.00 0.00 0.00 4.74 +0.23 53 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 5.26 +0.23 59 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 5.77 +0.23 63 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 6.29 +0.23 67 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 6.80 +0.25 71 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 7.31 +0.25 75 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.05 +0.01 29 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.07 +0.02 29 0 20 0
30DEC26 8.75 P 0.00 0.00 0.00 0.10 +0.03 30 0 30 0
30DEC26 9.00 P 0.00 0.00 0.00 0.13 +0.04 29 0 1 0
30DEC26 9.25 P 0.00 0.00 0.00 0.16 +0.04 29 0 18 0
30DEC26 9.50 P 0.00 0.00 0.00 0.21 +0.05 29 0 1 0
30DEC26 9.75 P 0.00 0.00 0.00 0.27 +0.06 29 0 25 0
30DEC26 10.00 P 0.00 0.00 0.00 0.34 +0.08 29 0 30 0
30DEC26 10.50 P 0.00 0.00 0.00 0.50 +0.09 29 0 18 0
30DEC26 11.00 P 0.00 0.00 0.00 0.71 +0.11 29 0 47 0
30DEC26 11.50 P 0.00 0.00 0.00 0.94 +0.11 29 0 83 0
30DEC26 12.00 P 0.00 0.00 0.00 1.26 +0.15 30 0 150 0
30DEC26 12.50 P 0.00 0.00 0.00 1.55 +0.12 29 0 285 0
30DEC26 13.00 P 0.00 0.00 0.00 1.97 +0.18 31 0 150 0
30DEC26 13.50 P 0.00 0.00 0.00 2.38 +0.20 31 0 36 0
30DEC26 14.00 P 0.00 0.00 0.00 2.81 +0.20 32 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 3.27 +0.21 34 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 3.75 +0.22 36 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 4.24 +0.22 38 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 4.75 +0.23 41 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 5.26 +0.23 44 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 5.77 +0.23 48 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 6.29 +0.23 51 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 6.80 +0.23 54 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 7.31 +0.24 57 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.09 +0.01 28 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.12 +0.02 28 0 20 0
30MAR27 8.75 P 0.00 0.00 0.00 0.15 +0.02 28 0 35 0
30MAR27 9.00 P 0.00 0.00 0.00 0.19 +0.02 28 0 1 0
30MAR27 9.25 P 0.00 0.00 0.00 0.24 +0.03 28 0 13 0
30MAR27 9.50 P 0.00 0.00 0.00 0.30 +0.04 28 0 21 0
30MAR27 9.75 P 0.00 0.00 0.00 0.36 +0.04 28 0 222 0
30MAR27 10.00 P 0.00 0.00 0.00 0.44 +0.05 28 0 111 0
30MAR27 10.50 P 0.00 0.00 0.00 0.62 +0.07 28 0 1 0
30MAR27 11.00 P 0.00 0.00 0.00 0.83 +0.08 28 0 24 0
30MAR27 11.50 P 0.00 0.00 0.00 1.09 +0.10 28 0 30 0
30MAR27 12.00 P 0.00 0.00 0.00 1.38 +0.11 28 0 62 0
30MAR27 12.50 P 0.00 0.00 0.00 1.71 +0.13 29 0 90 0
30MAR27 13.00 P 0.00 0.00 0.00 2.07 +0.14 29 0 91 0
30MAR27 13.50 P 0.00 0.00 0.00 2.46 +0.16 29 0 2 0
30MAR27 14.00 P 0.00 0.00 0.00 2.88 +0.17 30 0 30 0
30MAR27 14.50 P 0.00 0.00 0.00 3.32 +0.18 31 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 3.78 +0.19 32 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 4.26 +0.21 34 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 4.76 +0.22 36 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 5.26 +0.22 38 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 5.77 +0.23 41 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 6.29 +0.23 44 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 6.80 +0.23 46 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 7.31 +0.23 49 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 0.23 +0.03 28 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 0.28 +0.03 28 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 0.34 +0.04 28 0 30 0
29JUN27 9.50 P 0.00 0.00 0.00 0.40 +0.03 28 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 0.48 +0.05 28 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.56 +0.05 28 0 15 0
29JUN27 10.50 P 0.00 0.00 0.00 0.75 +0.06 28 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 0.98 +0.08 28 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 1.23 +0.08 28 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 1.52 +0.09 29 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 1.85 +0.12 29 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 2.20 +0.13 29 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 2.57 +0.14 29 0 22 0
29JUN27 14.00 P 0.00 0.00 0.00 2.98 +0.16 30 0 8 0
29JUN27 14.50 P 0.00 0.00 0.00 3.40 +0.17 31 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 3.85 +0.18 31 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 4.31 +0.19 32 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 4.78 +0.20 34 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 5.28 +0.22 36 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 5.78 +0.22 38 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 6.29 +0.23 40 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 6.80 +0.23 42 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 7.31 +0.22 44 0 0 0
TOTAL PUT 319 14,152 -449
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$ 68.50
29JUN26 35.00 C 0.00 0.00 0.00 33.51 +0.75 0 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 32.51 +0.75 0 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 31.51 +0.64 0 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 30.51 +0.75 0 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 29.51 +0.74 0 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 28.51 +0.74 0 0 13 0
29JUN26 41.00 C 0.00 0.00 0.00 27.51 +0.74 0 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 26.51 +0.74 0 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 25.51 +0.74 0 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 24.51 +0.64 0 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 23.51 +0.73 0 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 22.51 +0.74 0 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 21.51 +0.74 0 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 20.51 +0.63 0 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 19.52 +0.74 113 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 18.52 +0.75 106 0 73 0
29JUN26 52.50 C 0.00 0.00 0.00 16.02 +0.75 89 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 13.52 +0.75 73 0 1 0
29JUN26 57.50 C 0.00 0.00 0.00 11.02 +0.75 58 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 8.52 +0.75 43 0 15 0
29JUN26 62.50 C 0.00 0.00 0.00 6.02 +0.74 28 0 15 0
29JUN26 65.00 C 3.40 3.50 3.40 3.58 +0.69 32 3 885 -3
29JUN26 67.50 C 0.00 0.00 0.00 1.36 +0.42 26 0 810 0
29JUN26 70.00 C 0.28 0.28 0.18 0.22 +0.06 25 41 1,055 -31
29JUN26 72.50 C 0.10 0.10 0.07 0.02 0.00 27 84 888 -62
29JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 37 0 870 0
29JUN26 77.50 C 0.04 0.04 0.04 0.01 0.00 48 15 683 -15
29JUN26 80.00 C 0.03 0.04 0.03 0.01 0.00 59 66 283 -66
29JUN26 82.50 C 0.00 0.00 0.00 0.01 0.00 70 0 163 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 79 0 102 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 89 0 64 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 98 0 132 0
29JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 23.51 +0.64 0 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 22.51 +0.64 0 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 21.52 +0.64 0 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 20.52 +0.63 0 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 19.52 +0.63 0 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 18.54 +0.64 0 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 16.05 +0.62 0 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 13.65 +0.74 22 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 11.18 +0.74 26 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 8.77 +0.73 26 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 6.49 +0.68 26 0 15 0
30JUL26 65.00 C 4.19 4.19 4.19 4.56 +0.63 27 15 112 +15
30JUL26 67.50 C 0.00 0.00 0.00 2.86 +0.50 26 0 342 0
30JUL26 70.00 C 1.57 1.57 1.57 1.68 +0.35 26 15 241 -15
30JUL26 72.50 C 0.80 0.94 0.72 0.89 +0.23 26 95 347 +39
30JUL26 75.00 C 0.48 0.51 0.41 0.42 +0.13 26 71 578 +70
30JUL26 77.50 C 0.00 0.00 0.00 0.18 +0.06 26 0 259 0
30JUL26 80.00 C 0.18 0.18 0.18 0.07 +0.02 26 2 490 +2
30JUL26 82.50 C 0.00 0.00 0.00 0.03 +0.01 26 0 314 0
30JUL26 85.00 C 0.00 0.00 0.00 0.01 0.00 26 0 378 0
30JUL26 87.50 C 0.00 0.00 0.00 0.01 0.00 29 0 280 0
30JUL26 90.00 C 0.00 0.00 0.00 0.01 0.00 32 0 261 0
30JUL26 92.50 C 0.00 0.00 0.00 0.01 0.00 35 0 20 0
30JUL26 95.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 21.72 +0.73 0 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 20.73 +0.84 0 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 19.68 +0.79 0 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 18.66 +0.76 0 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 16.22 +0.77 0 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 13.81 +0.67 25 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 11.48 +0.72 27 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 9.23 +0.68 27 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 7.18 +0.63 27 0 30 0
28AUG26 65.00 C 0.00 0.00 0.00 5.45 +0.60 28 0 152 0
28AUG26 67.50 C 3.82 3.82 3.82 3.90 +0.50 28 5 229 +5
28AUG26 70.00 C 2.67 2.67 2.67 2.67 +0.37 27 1 578 0
28AUG26 72.50 C 1.81 1.81 1.81 1.82 +0.30 28 1 311 -1
28AUG26 75.00 C 1.13 1.13 1.01 1.16 +0.22 28 30 337 +30
28AUG26 77.50 C 0.79 0.79 0.79 0.71 +0.15 28 27 327 0
28AUG26 80.00 C 0.00 0.00 0.00 0.41 +0.09 28 0 197 0
28AUG26 82.50 C 0.00 0.00 0.00 0.23 +0.06 27 0 608 0
28AUG26 85.00 C 0.26 0.26 0.26 0.13 +0.04 28 5 180 0
28AUG26 87.50 C 0.20 0.20 0.20 0.07 +0.02 28 1 142 +1
28AUG26 90.00 C 0.00 0.00 0.00 0.04 +0.01 28 0 65 0
28AUG26 92.50 C 0.00 0.00 0.00 0.02 0.00 28 0 4 0
28AUG26 95.00 C 0.00 0.00 0.00 0.01 0.00 28 0 23 0
29SEP26 41.00 C 0.00 0.00 0.00 27.68 +0.67 0 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 26.69 +0.92 0 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 25.79 +0.77 38 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 24.71 +0.84 0 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 23.81 +0.94 36 0 5 0
29SEP26 46.00 C 0.00 0.00 0.00 22.82 +0.95 35 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 21.76 +0.77 0 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 20.86 +0.97 35 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 19.76 +0.83 0 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 18.78 +0.83 0 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 16.36 +0.83 25 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 13.97 +0.81 26 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 11.69 +0.72 27 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 9.53 +0.69 27 0 59 0
29SEP26 62.50 C 0.00 0.00 0.00 7.57 +0.65 27 0 194 0
29SEP26 65.00 C 0.00 0.00 0.00 5.80 +0.57 27 0 121 0
29SEP26 67.50 C 0.00 0.00 0.00 4.30 +0.48 26 0 386 0
29SEP26 70.00 C 3.15 3.15 3.15 3.15 +0.40 27 2 707 +2
29SEP26 72.50 C 2.24 2.28 2.24 2.28 +0.32 27 16 260 -1
29SEP26 75.00 C 1.59 1.62 1.57 1.61 +0.29 27 100 584 +20
29SEP26 77.50 C 0.99 1.19 0.99 1.08 +0.21 27 150 384 +95
29SEP26 80.00 C 0.69 0.69 0.69 0.70 +0.15 27 30 2,141 0
29SEP26 82.50 C 0.57 0.57 0.57 0.45 +0.11 27 40 883 0
29SEP26 85.00 C 0.00 0.00 0.00 0.28 +0.07 27 0 153 0
29SEP26 87.50 C 0.00 0.00 0.00 0.17 +0.05 27 0 75 0
29SEP26 90.00 C 0.00 0.00 0.00 0.10 +0.03 27 0 106 0
29SEP26 92.50 C 0.00 0.00 0.00 0.06 +0.02 27 0 20 0
29SEP26 95.00 C 0.00 0.00 0.00 0.04 +0.01 27 0 117 0
30DEC26 42.00 C 0.00 0.00 0.00 26.69 +0.91 0 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 25.79 +0.77 31 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 24.71 +0.84 0 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 23.81 +0.94 29 0 60 0
30DEC26 46.00 C 0.00 0.00 0.00 22.82 +0.80 28 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 21.76 +0.72 0 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 20.86 +0.93 27 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 19.83 +0.85 23 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 18.85 +0.82 23 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 16.47 +0.68 24 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 14.18 +0.65 24 0 120 0
30DEC26 57.50 C 0.00 0.00 0.00 12.19 +0.68 26 0 30 0
30DEC26 60.00 C 10.13 10.13 10.13 10.26 +0.66 26 2 425 -2
30DEC26 62.50 C 8.34 8.34 8.34 8.76 +0.85 27 2 292 -2
30DEC26 65.00 C 6.72 6.72 6.72 6.96 +0.53 26 2 1,019 0
30DEC26 67.50 C 0.00 0.00 0.00 5.79 +0.66 26 0 266 0
30DEC26 70.00 C 0.00 0.00 0.00 4.50 +0.41 26 0 105 0
30DEC26 72.50 C 0.00 0.00 0.00 3.64 +0.41 26 0 36 0
30DEC26 75.00 C 0.00 0.00 0.00 2.83 +0.34 26 0 102 0
30DEC26 77.50 C 0.00 0.00 0.00 2.18 +0.29 26 0 109 0
30DEC26 80.00 C 0.00 0.00 0.00 1.65 +0.23 26 0 108 0
30DEC26 82.50 C 0.00 0.00 0.00 1.24 +0.18 26 0 70 0
30DEC26 85.00 C 0.00 0.00 0.00 0.91 +0.13 26 0 43 0
30DEC26 87.50 C 0.00 0.00 0.00 0.67 +0.11 26 0 2 0
30DEC26 90.00 C 0.00 0.00 0.00 0.48 +0.09 26 0 31 0
30DEC26 92.50 C 0.00 0.00 0.00 0.35 +0.06 26 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 0.25 +0.05 26 0 6 0
30MAR27 44.00 C 0.00 0.00 0.00 24.99 +0.84 31 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 24.05 +0.84 30 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 23.12 +0.79 30 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 22.19 +0.73 30 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 21.28 +0.74 29 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 20.37 +0.72 29 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 19.48 +0.73 29 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 17.13 +0.70 26 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 15.05 +0.67 26 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 13.11 +0.64 26 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 11.23 +0.56 25 0 18 0
30MAR27 62.50 C 0.00 0.00 0.00 9.59 +0.51 25 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 8.11 +0.46 25 0 5 0
30MAR27 67.50 C 0.00 0.00 0.00 6.80 +0.42 25 0 74 0
30MAR27 70.00 C 0.00 0.00 0.00 5.75 +0.45 25 0 64 0
30MAR27 72.50 C 0.00 0.00 0.00 4.79 +0.38 25 0 153 0
30MAR27 75.00 C 0.00 0.00 0.00 3.95 +0.29 26 0 15 0
30MAR27 77.50 C 0.00 0.00 0.00 3.19 +0.23 25 0 73 0
30MAR27 80.00 C 0.00 0.00 0.00 2.59 +0.23 25 0 18 0
30MAR27 82.50 C 0.00 0.00 0.00 2.08 +0.18 25 0 21 0
30MAR27 85.00 C 0.00 0.00 0.00 1.65 +0.14 25 0 15 0
30MAR27 87.50 C 0.00 0.00 0.00 1.31 +0.14 25 0 6 0
30MAR27 90.00 C 0.00 0.00 0.00 1.04 +0.11 25 0 23 0
30MAR27 92.50 C 0.00 0.00 0.00 0.80 +0.07 25 0 60 0
30MAR27 95.00 C 0.00 0.00 0.00 0.63 +0.08 25 0 1 0
29JUN27 47.00 C 0.00 0.00 0.00 22.38 +0.69 24 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 21.48 +0.68 24 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 20.60 +0.68 24 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 19.72 +0.65 24 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 17.60 +0.75 24 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 15.58 +0.74 24 0 8 0
29JUN27 57.50 C 0.00 0.00 0.00 13.66 +0.64 24 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 12.09 +0.62 24 0 20 0
29JUN27 62.50 C 0.00 0.00 0.00 10.44 +0.58 24 0 32 0
29JUN27 65.00 C 0.00 0.00 0.00 8.95 +0.49 24 0 4 0
29JUN27 67.50 C 0.00 0.00 0.00 7.70 +0.45 24 0 2 0
29JUN27 70.00 C 0.00 0.00 0.00 6.61 +0.43 24 0 53 0
29JUN27 72.50 C 0.00 0.00 0.00 5.63 +0.38 24 0 15 0
29JUN27 75.00 C 0.00 0.00 0.00 4.74 +0.30 25 0 117 0
29JUN27 77.50 C 0.00 0.00 0.00 4.03 +0.26 25 0 108 0
29JUN27 80.00 C 0.00 0.00 0.00 3.47 +0.27 25 0 45 0
29JUN27 82.50 C 0.00 0.00 0.00 2.96 +0.26 25 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 2.50 +0.22 25 0 27 0
29JUN27 87.50 C 2.14 2.14 2.14 2.05 +0.18 25 15 45 +15
29JUN27 90.00 C 0.00 0.00 0.00 1.72 +0.18 25 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 1.40 +0.13 25 0 30 0
TOTAL CALL 836 22,943 +96
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 232 0 111 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 223 0 31 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 214 0 20 0
29JUN26 38.00 P 0.00 0.00 0.00 0.01 0.00 206 0 15 0
29JUN26 39.00 P 0.00 0.00 0.00 0.01 0.00 197 0 78 0
29JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 189 0 34 0
29JUN26 41.00 P 0.00 0.00 0.00 0.01 0.00 181 0 24 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 173 0 14 0
29JUN26 43.00 P 0.00 0.00 0.00 0.01 0.00 165 0 47 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 158 0 172 0
29JUN26 45.00 P 0.00 0.00 0.00 0.01 0.00 150 0 25 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 143 0 112 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 136 0 310 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 129 0 195 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 123 0 401 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 116 0 407 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 99 0 377 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 83 0 351 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 68 0 388 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 53 0 562 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 38 0 1,019 0
29JUN26 65.00 P 0.06 0.06 0.06 0.02 -0.06 26 3 1,390 +3
29JUN26 67.50 P 0.50 0.56 0.36 0.33 -0.38 25 140 2,367 -14
29JUN26 70.00 P 2.42 2.42 1.89 1.75 -0.67 27 47 628 -17
29JUN26 72.50 P 4.31 4.31 4.17 4.05 -0.84 34 29 228 +29
29JUN26 75.00 P 0.00 0.00 0.00 6.50 -0.75 0 0 90 0
29JUN26 77.50 P 0.00 0.00 0.00 9.00 -0.75 0 0 45 0
29JUN26 80.00 P 0.00 0.00 0.00 11.50 -1.03 0 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 14.25 -0.78 117 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 16.62 -0.74 115 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 19.25 -0.87 145 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 21.77 -0.81 160 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 24.12 -0.75 150 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 26.75 -0.62 181 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 0.01 0.00 51 0 26 0
30JUL26 46.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 0.01 0.00 46 0 90 0
30JUL26 48.00 P 0.00 0.00 0.00 0.01 0.00 44 0 71 0
30JUL26 49.00 P 0.00 0.00 0.00 0.01 0.00 41 0 1 0
30JUL26 50.00 P 0.00 0.00 0.00 0.01 0.00 39 0 100 0
30JUL26 52.50 P 0.00 0.00 0.00 0.01 0.00 33 0 42 0
30JUL26 55.00 P 0.00 0.00 0.00 0.01 0.00 28 0 177 0
30JUL26 57.50 P 0.00 0.00 0.00 0.03 -0.01 26 0 153 0
30JUL26 60.00 P 0.00 0.00 0.00 0.11 -0.02 26 0 593 0
30JUL26 62.50 P 0.46 0.48 0.46 0.33 -0.07 26 55 372 +40
30JUL26 65.00 P 0.92 1.09 0.92 0.83 -0.15 26 52 429 +37
30JUL26 67.50 P 1.84 1.94 1.71 1.67 -0.26 26 36 343 +25
30JUL26 70.00 P 2.98 2.98 2.98 2.97 -0.43 26 8 135 +8
30JUL26 72.50 P 0.00 0.00 0.00 4.78 -0.52 27 0 121 0
30JUL26 75.00 P 0.00 0.00 0.00 6.77 -0.63 26 0 75 0
30JUL26 77.50 P 0.00 0.00 0.00 9.07 -0.70 26 0 120 0
30JUL26 80.00 P 0.00 0.00 0.00 11.75 -0.78 37 0 0 0
30JUL26 82.50 P 0.00 0.00 0.00 14.25 -0.78 43 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 16.64 -0.72 44 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 19.25 -0.87 52 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 21.77 -0.81 58 0 0 0
30JUL26 92.50 P 0.00 0.00 0.00 24.14 -0.73 57 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 26.75 -0.62 66 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 0.01 0.00 31 0 20 0
28AUG26 50.00 P 0.00 0.00 0.00 0.01 0.00 29 0 96 0
28AUG26 52.50 P 0.00 0.00 0.00 0.03 0.00 28 0 141 0
28AUG26 55.00 P 0.00 0.00 0.00 0.08 -0.01 28 0 105 0
28AUG26 57.50 P 0.00 0.00 0.00 0.20 -0.03 28 0 113 0
28AUG26 60.00 P 0.00 0.00 0.00 0.45 -0.07 28 0 248 0
28AUG26 62.50 P 1.06 1.06 1.06 0.90 -0.12 28 2 322 0
28AUG26 65.00 P 1.70 1.83 1.70 1.61 -0.15 28 16 552 +5
28AUG26 67.50 P 2.58 2.58 2.58 2.58 -0.24 28 1 182 0
28AUG26 70.00 P 0.00 0.00 0.00 3.85 -0.37 27 0 375 0
28AUG26 72.50 P 0.00 0.00 0.00 5.49 -0.47 28 0 242 0
28AUG26 75.00 P 0.00 0.00 0.00 7.33 -0.55 27 0 85 0
28AUG26 77.50 P 0.00 0.00 0.00 9.42 -0.62 27 0 75 0
28AUG26 80.00 P 0.00 0.00 0.00 11.90 -0.71 32 0 0 0
28AUG26 82.50 P 0.00 0.00 0.00 14.26 -0.77 33 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 16.67 -0.83 35 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 19.25 -0.87 41 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 21.77 -0.81 45 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 24.14 -0.78 45 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 26.75 -0.75 51 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 36 0 432 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 35 0 302 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 33 0 9 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 32 0 26 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 30 0 30 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 29 0 36 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 27 0 9 0
29SEP26 48.00 P 0.00 0.00 0.00 0.02 0.00 28 0 50 0
29SEP26 49.00 P 0.00 0.00 0.00 0.03 0.00 28 0 45 0
29SEP26 50.00 P 0.00 0.00 0.00 0.04 0.00 27 0 202 0
29SEP26 52.50 P 0.00 0.00 0.00 0.10 -0.01 27 0 443 0
29SEP26 55.00 P 0.00 0.00 0.00 0.24 -0.01 27 0 392 0
29SEP26 57.50 P 0.00 0.00 0.00 0.48 -0.05 27 0 367 0
29SEP26 60.00 P 1.05 1.05 1.05 0.90 -0.06 27 100 427 0
29SEP26 62.50 P 0.00 0.00 0.00 1.52 -0.13 27 0 191 0
29SEP26 65.00 P 2.42 2.42 2.42 2.40 -0.17 27 1 462 -1
29SEP26 67.50 P 3.53 3.53 3.53 3.53 -0.22 28 2 167 0
29SEP26 70.00 P 0.00 0.00 0.00 4.84 -0.42 27 0 320 0
29SEP26 72.50 P 7.05 7.05 7.05 6.54 -0.49 28 15 273 +15
29SEP26 75.00 P 0.00 0.00 0.00 8.25 -0.47 27 0 128 0
29SEP26 77.50 P 0.00 0.00 0.00 10.25 -0.55 27 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 12.76 -0.63 31 0 62 0
29SEP26 82.50 P 0.00 0.00 0.00 15.08 -0.67 33 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 17.46 -0.72 35 0 3 0
29SEP26 87.50 P 0.00 0.00 0.00 19.76 -0.85 35 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 22.19 -0.85 37 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 24.62 -0.86 39 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 27.07 -0.87 41 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.01 0.00 25 0 4 0
30DEC26 43.00 P 0.00 0.00 0.00 0.02 0.00 26 0 208 0
30DEC26 44.00 P 0.00 0.00 0.00 0.03 -0.01 26 0 61 0
30DEC26 45.00 P 0.00 0.00 0.00 0.04 -0.01 26 0 156 0
30DEC26 46.00 P 0.00 0.00 0.00 0.06 -0.01 26 0 16 0
30DEC26 47.00 P 0.30 0.30 0.30 0.09 0.00 26 5 24 -5
30DEC26 48.00 P 0.00 0.00 0.00 0.11 -0.01 26 0 884 0
30DEC26 49.00 P 0.00 0.00 0.00 0.15 -0.02 26 0 69 0
30DEC26 50.00 P 0.00 0.00 0.00 0.20 -0.02 26 0 230 0
30DEC26 52.50 P 0.00 0.00 0.00 0.38 -0.03 26 0 287 0
30DEC26 55.00 P 0.00 0.00 0.00 0.67 -0.05 26 0 165 0
30DEC26 57.50 P 0.00 0.00 0.00 1.10 -0.07 26 0 177 0
30DEC26 60.00 P 0.00 0.00 0.00 1.68 -0.11 26 0 429 0
30DEC26 62.50 P 0.00 0.00 0.00 2.45 -0.13 26 0 206 0
30DEC26 65.00 P 0.00 0.00 0.00 3.34 -0.20 26 0 190 0
30DEC26 67.50 P 0.00 0.00 0.00 4.45 -0.29 25 0 59 0
30DEC26 70.00 P 0.00 0.00 0.00 5.83 -0.37 25 0 131 0
30DEC26 72.50 P 0.00 0.00 0.00 7.49 -0.33 26 0 50 0
30DEC26 75.00 P 0.00 0.00 0.00 9.12 -0.44 26 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 11.00 -0.83 26 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 13.40 -0.56 28 0 3 0
30DEC26 82.50 P 0.00 0.00 0.00 15.59 -0.58 29 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 17.82 -0.67 30 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 20.11 -0.72 31 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 22.46 -0.74 32 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 24.85 -0.76 33 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 27.27 -0.67 34 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 0.10 -0.01 25 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 0.13 -0.01 25 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 0.17 -0.02 25 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 0.21 -0.03 25 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 0.27 -0.04 25 0 10 0
30MAR27 49.00 P 0.00 0.00 0.00 0.34 -0.04 25 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 0.43 -0.05 25 0 25 0
30MAR27 52.50 P 0.00 0.00 0.00 0.71 -0.08 25 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 1.11 -0.10 25 0 26 0
30MAR27 57.50 P 0.00 0.00 0.00 1.64 -0.13 25 0 75 0
30MAR27 60.00 P 2.39 2.39 2.39 2.33 -0.09 25 4 62 +4
30MAR27 62.50 P 0.00 0.00 0.00 3.06 -0.17 25 0 46 0
30MAR27 65.00 P 0.00 0.00 0.00 3.99 -0.25 25 0 49 0
30MAR27 67.50 P 0.00 0.00 0.00 5.13 -0.31 24 0 6 0
30MAR27 70.00 P 6.65 6.65 6.65 6.54 -0.44 25 15 32 +15
30MAR27 72.50 P 0.00 0.00 0.00 8.13 -0.42 25 0 75 0
30MAR27 75.00 P 0.00 0.00 0.00 9.79 -0.69 25 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 11.58 -0.80 25 0 15 0
30MAR27 80.00 P 0.00 0.00 0.00 13.89 -0.53 27 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 15.94 -0.57 27 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 18.10 -0.65 28 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 20.32 -0.70 28 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 22.64 -0.71 29 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 24.99 -0.72 30 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 27.37 -0.63 31 0 1 0
29JUN27 47.00 P 0.00 0.00 0.00 0.40 -0.02 25 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 0.49 -0.04 25 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 0.58 -0.04 25 0 2 0
29JUN27 50.00 P 0.00 0.00 0.00 0.71 -0.06 25 0 2 0
29JUN27 52.50 P 0.00 0.00 0.00 1.07 -0.08 25 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 1.56 -0.10 25 0 19 0
29JUN27 57.50 P 0.00 0.00 0.00 2.18 -0.12 25 0 28 0
29JUN27 60.00 P 0.00 0.00 0.00 2.95 -0.16 25 0 15 0
29JUN27 62.50 P 0.00 0.00 0.00 3.87 -0.21 26 0 6 0
29JUN27 65.00 P 0.00 0.00 0.00 4.94 -0.26 26 0 4 0
29JUN27 67.50 P 0.00 0.00 0.00 6.15 -0.31 26 0 15 0
29JUN27 70.00 P 0.00 0.00 0.00 7.55 -0.33 26 0 155 0
29JUN27 72.50 P 0.00 0.00 0.00 9.09 -0.38 26 0 15 0
29JUN27 75.00 P 0.00 0.00 0.00 10.73 -0.45 26 0 15 0
29JUN27 77.50 P 0.00 0.00 0.00 12.56 -0.46 27 0 15 0
29JUN27 80.00 P 0.00 0.00 0.00 14.48 -0.52 27 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 16.50 -0.55 27 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 18.64 -0.59 28 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 20.83 -0.63 28 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 23.02 -0.67 29 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 25.28 -0.69 29 0 0 0
TOTAL PUT 531 23,283 +144
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CKP - CK ASSET CLOSING PRICE HK$ 44.62
29JUN26 23.00 C 0.00 0.00 0.00 21.63 -0.04 212 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 20.63 -0.04 197 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 19.63 -0.04 183 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 18.63 -0.04 169 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 17.63 -0.04 155 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 16.63 -0.04 142 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 15.63 -0.04 129 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 14.63 -0.04 116 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 13.63 -0.04 103 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 12.63 -0.04 85 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 11.63 -0.04 0 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 10.63 -0.04 0 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 9.63 -0.04 0 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 8.63 -0.04 0 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 7.66 -0.01 87 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 6.63 -0.04 0 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 5.63 -0.05 0 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 4.63 -0.05 0 0 10 0
29JUN26 41.00 C 0.00 0.00 0.00 3.63 -0.05 0 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 2.64 -0.04 27 0 0 0
29JUN26 43.00 C 1.74 1.80 1.74 1.73 +0.05 31 21 54 +20
29JUN26 44.00 C 0.68 0.92 0.68 0.88 -0.02 27 33 119 +5
29JUN26 45.00 C 0.33 0.33 0.33 0.32 -0.05 25 15 150 +15
29JUN26 46.00 C 0.00 0.00 0.00 0.08 -0.03 25 0 99 0
29JUN26 47.00 C 0.00 0.00 0.00 0.01 -0.02 24 0 168 0
29JUN26 48.00 C 0.00 0.00 0.00 0.01 0.00 32 0 119 0
29JUN26 49.00 C 0.00 0.00 0.00 0.01 0.00 40 0 113 0
29JUN26 50.00 C 0.00 0.00 0.00 0.01 0.00 48 0 157 0
29JUN26 52.50 C 0.00 0.00 0.00 0.01 0.00 65 0 58 0
29JUN26 55.00 C 0.00 0.00 0.00 0.01 0.00 81 0 80 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 96 0 26 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 110 0 8 0
29JUN26 62.50 C 0.00 0.00 0.00 0.01 0.00 123 0 21 0
29JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 136 0 30 0
29JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 148 0 10 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 159 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 170 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 180 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 9.68 -0.08 0 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 8.72 +0.05 25 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 7.73 -0.04 25 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 6.75 -0.04 26 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 5.79 -0.04 26 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 4.85 -0.05 25 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 3.97 -0.04 25 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 3.16 -0.04 25 0 0 0
30JUL26 43.00 C 2.54 2.55 2.54 2.51 +0.08 27 30 143 +15
30JUL26 44.00 C 0.00 0.00 0.00 1.87 +0.07 26 0 24 0
30JUL26 45.00 C 1.30 1.30 1.30 1.33 +0.03 26 4 97 0
30JUL26 46.00 C 0.83 0.94 0.83 0.94 +0.04 26 7 85 +7
30JUL26 47.00 C 0.62 0.62 0.62 0.63 +0.01 26 4 165 0
30JUL26 48.00 C 0.00 0.00 0.00 0.40 -0.02 26 0 178 0
30JUL26 49.00 C 0.31 0.31 0.31 0.25 -0.01 26 10 163 +10
30JUL26 50.00 C 0.21 0.21 0.21 0.15 -0.01 26 4 159 +4
30JUL26 52.50 C 0.00 0.00 0.00 0.04 0.00 26 0 158 0
30JUL26 55.00 C 0.00 0.00 0.00 0.01 0.00 27 0 91 0
30JUL26 57.50 C 0.00 0.00 0.00 0.01 0.00 32 0 21 0
30JUL26 60.00 C 0.00 0.00 0.00 0.01 0.00 37 0 5 0
30JUL26 62.50 C 0.00 0.00 0.00 0.01 0.00 41 0 30 0
30JUL26 65.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 9.94 +0.12 37 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 9.08 +0.22 39 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 8.02 +0.09 33 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 6.96 -0.04 27 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 6.07 -0.04 27 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 5.22 -0.04 27 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 4.43 -0.03 27 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 3.70 -0.03 27 0 0 0
28AUG26 43.00 C 2.74 2.74 2.74 3.14 +0.10 28 3 48 0
28AUG26 44.00 C 0.00 0.00 0.00 2.54 +0.09 28 0 15 0
28AUG26 45.00 C 0.00 0.00 0.00 2.02 +0.08 28 0 83 0
28AUG26 46.00 C 0.00 0.00 0.00 1.59 +0.06 28 0 61 0
28AUG26 47.00 C 0.00 0.00 0.00 1.22 +0.02 27 0 81 0
28AUG26 48.00 C 0.00 0.00 0.00 0.93 -0.01 27 0 59 0
28AUG26 49.00 C 0.00 0.00 0.00 0.69 -0.01 27 0 31 0
28AUG26 50.00 C 0.00 0.00 0.00 0.51 0.00 27 0 307 0
28AUG26 52.50 C 0.00 0.00 0.00 0.22 0.00 27 0 348 0
28AUG26 55.00 C 0.00 0.00 0.00 0.09 0.00 27 0 25 0
28AUG26 57.50 C 0.00 0.00 0.00 0.04 0.00 28 0 30 0
28AUG26 60.00 C 0.00 0.00 0.00 0.02 0.00 29 0 1 0
28AUG26 62.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 0.01 0.00 33 0 18 0
28AUG26 67.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 17.79 -0.04 0 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 16.80 -0.04 34 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 15.80 -0.05 0 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 14.81 -0.04 26 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 13.82 -0.04 28 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 12.93 +0.14 39 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 11.95 +0.14 36 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 10.98 +0.14 35 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 10.02 +0.14 33 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 9.08 +0.15 32 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 8.14 +0.21 30 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 7.13 -0.02 27 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 6.27 -0.02 27 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 5.46 -0.01 27 0 1 0
29SEP26 41.00 C 0.00 0.00 0.00 4.71 0.00 27 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 4.02 +0.01 27 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 3.47 +0.14 28 0 16 0
29SEP26 44.00 C 0.00 0.00 0.00 2.89 +0.13 27 0 27 0
29SEP26 45.00 C 2.38 2.38 2.37 2.38 +0.13 27 14 108 +14
29SEP26 46.00 C 0.00 0.00 0.00 1.95 +0.09 27 0 31 0
29SEP26 47.00 C 1.47 1.47 1.47 1.58 +0.06 27 15 52 0
29SEP26 48.00 C 1.14 1.19 1.14 1.26 +0.02 27 30 193 +30
29SEP26 49.00 C 0.00 0.00 0.00 1.00 +0.02 27 0 256 0
29SEP26 50.00 C 0.00 0.00 0.00 0.79 +0.02 27 0 111 0
29SEP26 52.50 C 0.00 0.00 0.00 0.41 +0.02 27 0 101 0
29SEP26 55.00 C 0.00 0.00 0.00 0.20 +0.01 27 0 162 0
29SEP26 57.50 C 0.00 0.00 0.00 0.10 +0.01 27 0 61 0
29SEP26 60.00 C 0.00 0.00 0.00 0.04 0.00 27 0 15 0
29SEP26 62.50 C 0.00 0.00 0.00 0.02 0.00 27 0 14 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 28 0 5 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 14.85 0.00 29 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 13.89 +0.03 29 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 13.03 +0.24 32 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 12.06 +0.25 30 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 11.14 +0.26 30 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 10.25 +0.28 29 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 9.30 +0.20 27 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 8.39 +0.17 26 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 7.30 -0.06 22 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 6.50 -0.05 22 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 5.74 -0.06 22 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 5.04 -0.06 22 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 4.40 -0.06 22 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 3.80 -0.06 22 0 15 0
30DEC26 44.00 C 0.00 0.00 0.00 3.27 -0.05 22 0 61 0
30DEC26 45.00 C 0.00 0.00 0.00 2.79 -0.06 22 0 80 0
30DEC26 46.00 C 0.00 0.00 0.00 2.43 +0.02 23 0 17 0
30DEC26 47.00 C 0.00 0.00 0.00 2.04 +0.01 23 0 24 0
30DEC26 48.00 C 0.00 0.00 0.00 1.71 -0.05 22 0 28 0
30DEC26 49.00 C 0.00 0.00 0.00 1.41 -0.05 22 0 255 0
30DEC26 50.00 C 0.00 0.00 0.00 1.17 -0.04 22 0 22 0
30DEC26 52.50 C 0.00 0.00 0.00 0.70 -0.03 22 0 52 0
30DEC26 55.00 C 0.00 0.00 0.00 0.40 -0.03 22 0 44 0
30DEC26 57.50 C 0.00 0.00 0.00 0.22 -0.01 22 0 115 0
30DEC26 60.00 C 0.00 0.00 0.00 0.12 -0.01 22 0 78 0
30DEC26 62.50 C 0.00 0.00 0.00 0.07 0.00 22 0 45 0
30DEC26 65.00 C 0.00 0.00 0.00 0.04 0.00 23 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.02 0.00 23 0 116 0
30DEC26 70.00 C 0.00 0.00 0.00 0.01 0.00 23 0 16 0
30DEC26 72.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 10.68 +0.03 28 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 9.84 +0.03 27 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 9.02 +0.17 26 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 8.23 +0.17 26 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 7.47 +0.12 25 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 6.57 0.00 23 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 5.92 +0.01 23 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 5.32 +0.01 23 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 4.76 +0.01 23 0 10 0
30MAR27 44.00 C 0.00 0.00 0.00 4.24 +0.02 24 0 10 0
30MAR27 45.00 C 0.00 0.00 0.00 3.77 +0.02 23 0 13 0
30MAR27 46.00 C 0.00 0.00 0.00 3.32 +0.02 23 0 0 0
30MAR27 47.00 C 3.04 3.04 3.04 2.94 +0.03 23 15 81 +15
30MAR27 48.00 C 0.00 0.00 0.00 2.64 +0.10 24 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 2.33 +0.03 24 0 1 0
30MAR27 50.00 C 0.00 0.00 0.00 2.02 +0.03 24 0 4 0
30MAR27 52.50 C 0.00 0.00 0.00 1.41 +0.02 24 0 15 0
30MAR27 55.00 C 0.00 0.00 0.00 0.98 +0.03 24 0 10 0
30MAR27 57.50 C 0.00 0.00 0.00 0.66 +0.02 24 0 18 0
30MAR27 60.00 C 0.00 0.00 0.00 0.44 +0.03 24 0 9 0
30MAR27 62.50 C 0.00 0.00 0.00 0.29 +0.01 24 0 10 0
30MAR27 65.00 C 0.00 0.00 0.00 0.19 +0.01 24 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.12 +0.01 24 0 2 0
30MAR27 70.00 C 0.00 0.00 0.00 0.08 +0.01 24 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 0.05 0.00 24 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 0.03 0.00 24 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 10.96 -0.02 25 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 10.17 -0.02 25 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 9.43 -0.02 25 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 8.70 -0.02 25 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 8.03 -0.02 25 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 7.37 -0.01 25 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 6.78 0.00 25 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 6.18 -0.01 25 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 5.66 0.00 25 0 5 0
29JUN27 44.00 C 0.00 0.00 0.00 4.99 0.00 24 0 2 0
29JUN27 45.00 C 0.00 0.00 0.00 4.54 0.00 24 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 4.11 0.00 24 0 1 0
29JUN27 47.00 C 0.00 0.00 0.00 3.72 0.00 24 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 3.37 +0.01 24 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 3.02 +0.01 24 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 2.73 +0.01 24 0 3 0
29JUN27 52.50 C 0.00 0.00 0.00 2.09 +0.02 24 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 1.60 +0.04 25 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 1.20 +0.01 25 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 0.88 +0.01 25 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 0.67 +0.03 25 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 0.48 +0.01 25 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 0.36 +0.02 25 0 0 0
TOTAL CALL 205 5,963 +135
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 240 0 13 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 226 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 212 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 199 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 186 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 173 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 161 0 10 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 149 0 26 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 138 0 2 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 0.00 127 0 38 0
29JUN26 33.00 P 0.00 0.00 0.00 0.01 0.00 116 0 32 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 106 0 57 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 96 0 86 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 86 0 31 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 76 0 4 0
29JUN26 38.00 P 0.00 0.00 0.00 0.01 0.00 66 0 17 0
29JUN26 39.00 P 0.00 0.00 0.00 0.01 0.00 57 0 44 0
29JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 47 0 46 0
29JUN26 41.00 P 0.00 0.00 0.00 0.01 0.00 38 0 93 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 28 0 211 0
29JUN26 43.00 P 0.00 0.00 0.00 0.05 -0.01 26 0 343 0
29JUN26 44.00 P 0.43 0.43 0.21 0.21 -0.05 24 15 244 +10
29JUN26 45.00 P 0.65 0.77 0.62 0.66 -0.07 24 40 393 +23
29JUN26 46.00 P 0.00 0.00 0.00 1.40 -0.08 19 0 266 0
29JUN26 47.00 P 0.00 0.00 0.00 2.38 +0.03 0 0 219 0
29JUN26 48.00 P 0.00 0.00 0.00 3.38 +0.04 0 0 261 0
29JUN26 49.00 P 0.00 0.00 0.00 4.38 +0.04 0 0 172 0
29JUN26 50.00 P 0.00 0.00 0.00 5.38 +0.04 0 0 103 0
29JUN26 52.50 P 0.00 0.00 0.00 7.88 -0.20 0 0 54 0
29JUN26 55.00 P 0.00 0.00 0.00 10.38 +0.04 0 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 12.88 +0.04 0 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 15.38 +0.04 0 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 17.88 -0.17 0 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 20.47 -0.04 184 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 22.88 -0.15 0 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 25.38 -0.12 0 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 27.88 +0.04 0 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 30.38 -0.02 0 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 0.03 0.00 26 0 30 0
30JUL26 39.00 P 0.00 0.00 0.00 0.07 +0.01 26 0 47 0
30JUL26 40.00 P 0.00 0.00 0.00 0.13 0.00 26 0 43 0
30JUL26 41.00 P 0.33 0.33 0.33 0.25 0.00 26 15 87 -2
30JUL26 42.00 P 0.50 0.50 0.50 0.44 0.00 26 1 160 0
30JUL26 43.00 P 0.80 0.80 0.80 0.73 +0.01 26 16 544 -11
30JUL26 44.00 P 1.17 1.17 1.17 1.12 +0.02 26 2 225 +2
30JUL26 45.00 P 1.71 1.71 1.64 1.56 -0.05 25 20 189 -5
30JUL26 46.00 P 2.16 2.35 2.16 2.17 -0.05 25 30 103 +4
30JUL26 47.00 P 0.00 0.00 0.00 2.88 +0.02 25 0 95 0
30JUL26 48.00 P 0.00 0.00 0.00 3.67 +0.03 25 0 123 0
30JUL26 49.00 P 0.00 0.00 0.00 4.53 +0.03 25 0 211 0
30JUL26 50.00 P 0.00 0.00 0.00 5.45 +0.04 26 0 156 0
30JUL26 52.50 P 0.00 0.00 0.00 7.88 -0.20 0 0 33 0
30JUL26 55.00 P 0.00 0.00 0.00 10.45 +0.11 41 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 12.88 +0.04 0 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 15.45 +0.11 54 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 17.88 -0.17 0 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 20.47 -0.04 68 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 22.95 -0.08 72 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 25.45 -0.05 77 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 27.88 -0.07 0 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 30.38 -0.07 0 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 0.03 0.00 28 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 0.05 0.00 27 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 0.09 0.00 27 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 0.16 0.00 27 0 3 0
28AUG26 39.00 P 0.35 0.35 0.35 0.27 +0.01 27 15 18 +15
28AUG26 40.00 P 0.49 0.49 0.49 0.42 +0.01 27 15 17 +15
28AUG26 41.00 P 0.00 0.00 0.00 0.63 +0.01 27 0 23 0
28AUG26 42.00 P 0.00 0.00 0.00 0.91 +0.02 27 0 26 0
28AUG26 43.00 P 1.36 1.36 1.36 1.22 -0.02 27 2 99 +2
28AUG26 44.00 P 1.83 1.83 1.83 1.60 -0.06 26 15 108 +15
28AUG26 45.00 P 2.11 2.11 2.11 2.12 -0.04 27 15 143 +15
28AUG26 46.00 P 2.68 2.78 2.68 2.69 -0.06 26 30 174 +15
28AUG26 47.00 P 0.00 0.00 0.00 3.37 +0.03 27 0 125 0
28AUG26 48.00 P 0.00 0.00 0.00 4.09 +0.04 27 0 90 0
28AUG26 49.00 P 0.00 0.00 0.00 4.86 +0.03 27 0 10 0
28AUG26 50.00 P 0.00 0.00 0.00 5.69 +0.03 27 0 36 0
28AUG26 52.50 P 0.00 0.00 0.00 7.88 -0.27 0 0 30 0
28AUG26 55.00 P 0.00 0.00 0.00 10.45 -0.05 32 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 12.98 +0.14 39 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 15.48 +0.14 44 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 17.98 -0.07 49 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 20.47 -0.04 53 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 22.97 -0.06 57 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 25.47 -0.03 61 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 27.97 +0.02 65 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 30.47 +0.02 69 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 0.02 0.00 28 0 36 0
29SEP26 33.00 P 0.00 0.00 0.00 0.03 0.00 27 0 66 0
29SEP26 34.00 P 0.00 0.00 0.00 0.06 +0.01 27 0 98 0
29SEP26 35.00 P 0.00 0.00 0.00 0.10 +0.01 27 0 4 0
29SEP26 36.00 P 0.00 0.00 0.00 0.16 +0.02 27 0 3 0
29SEP26 37.00 P 0.00 0.00 0.00 0.25 +0.02 27 0 4 0
29SEP26 38.00 P 0.00 0.00 0.00 0.37 +0.02 27 0 15 0
29SEP26 39.00 P 0.00 0.00 0.00 0.54 +0.03 27 0 11 0
29SEP26 40.00 P 0.00 0.00 0.00 0.76 +0.04 27 0 73 0
29SEP26 41.00 P 0.00 0.00 0.00 1.02 +0.03 27 0 61 0
29SEP26 42.00 P 0.00 0.00 0.00 1.31 -0.01 26 0 34 0
29SEP26 43.00 P 0.00 0.00 0.00 1.67 -0.05 26 0 144 0
29SEP26 44.00 P 2.21 2.21 2.09 2.16 -0.04 26 48 188 +33
29SEP26 45.00 P 0.00 0.00 0.00 2.68 -0.05 26 0 95 0
29SEP26 46.00 P 0.00 0.00 0.00 3.27 -0.07 26 0 216 0
29SEP26 47.00 P 0.00 0.00 0.00 3.95 +0.06 27 0 223 0
29SEP26 48.00 P 0.00 0.00 0.00 4.64 +0.06 27 0 201 0
29SEP26 49.00 P 0.00 0.00 0.00 5.40 +0.06 27 0 100 0
29SEP26 50.00 P 0.00 0.00 0.00 6.20 +0.07 27 0 67 0
29SEP26 52.50 P 0.00 0.00 0.00 8.33 -0.19 27 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 10.78 -0.11 31 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 13.08 -0.27 30 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 15.49 -0.33 30 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 17.98 -0.10 33 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 20.47 -0.07 37 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 22.97 -0.06 41 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 25.47 -0.03 45 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 27.97 +0.02 49 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 30.47 +0.02 52 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.02 0.00 23 0 12 0
30DEC26 31.00 P 0.00 0.00 0.00 0.03 0.00 23 0 37 0
30DEC26 32.00 P 0.00 0.00 0.00 0.04 -0.01 22 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.07 -0.01 22 0 14 0
30DEC26 34.00 P 0.00 0.00 0.00 0.12 0.00 22 0 8 0
30DEC26 35.00 P 0.00 0.00 0.00 0.18 0.00 22 0 31 0
30DEC26 36.00 P 0.00 0.00 0.00 0.27 -0.01 22 0 5 0
30DEC26 37.00 P 0.00 0.00 0.00 0.39 -0.01 22 0 11 0
30DEC26 38.00 P 0.00 0.00 0.00 0.55 -0.01 22 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 0.75 -0.01 22 0 13 0
30DEC26 40.00 P 0.00 0.00 0.00 0.99 -0.02 22 0 28 0
30DEC26 41.00 P 0.00 0.00 0.00 1.30 -0.02 22 0 18 0
30DEC26 42.00 P 0.00 0.00 0.00 1.66 -0.02 22 0 63 0
30DEC26 43.00 P 0.00 0.00 0.00 2.08 -0.01 23 0 30 0
30DEC26 44.00 P 0.00 0.00 0.00 2.55 -0.01 23 0 39 0
30DEC26 45.00 P 0.00 0.00 0.00 3.05 -0.05 22 0 390 0
30DEC26 46.00 P 0.00 0.00 0.00 3.57 -0.12 22 0 81 0
30DEC26 47.00 P 0.00 0.00 0.00 4.20 0.00 22 0 18 0
30DEC26 48.00 P 0.00 0.00 0.00 4.88 -0.01 22 0 77 0
30DEC26 49.00 P 0.00 0.00 0.00 5.61 +0.01 22 0 30 0
30DEC26 50.00 P 0.00 0.00 0.00 6.37 0.00 22 0 15 0
30DEC26 52.50 P 0.00 0.00 0.00 8.65 -0.04 25 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 10.93 -0.06 26 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 13.23 -0.17 26 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 15.49 -0.35 23 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 17.98 -0.28 26 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 20.50 -0.17 30 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 22.97 -0.18 32 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 25.47 -0.03 35 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 27.97 +0.02 37 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 30.47 +0.02 40 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 0.46 +0.02 24 0 15 0
30MAR27 36.00 P 0.00 0.00 0.00 0.61 +0.05 24 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 0.80 +0.06 24 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 1.03 +0.04 24 0 5 0
30MAR27 39.00 P 0.00 0.00 0.00 1.28 +0.04 24 0 25 0
30MAR27 40.00 P 0.00 0.00 0.00 1.59 +0.04 24 0 20 0
30MAR27 41.00 P 0.00 0.00 0.00 1.91 +0.02 24 0 30 0
30MAR27 42.00 P 0.00 0.00 0.00 2.26 -0.02 23 0 15 0
30MAR27 43.00 P 0.00 0.00 0.00 2.64 -0.06 23 0 24 0
30MAR27 44.00 P 0.00 0.00 0.00 3.14 -0.03 23 0 27 0
30MAR27 45.00 P 0.00 0.00 0.00 3.65 +0.01 23 0 47 0
30MAR27 46.00 P 0.00 0.00 0.00 4.26 +0.07 24 0 15 0
30MAR27 47.00 P 0.00 0.00 0.00 4.88 +0.07 24 0 18 0
30MAR27 48.00 P 0.00 0.00 0.00 5.51 +0.07 23 0 15 0
30MAR27 49.00 P 0.00 0.00 0.00 6.21 +0.07 23 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 6.92 -0.14 23 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 9.05 -0.02 25 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 11.15 -0.11 25 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 13.39 -0.10 26 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 15.58 -0.26 23 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 18.10 -0.16 27 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 20.50 -0.17 27 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 22.97 -0.18 28 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 25.47 -0.03 31 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 27.97 +0.02 33 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 30.47 +0.02 35 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 0.81 +0.05 25 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 1.00 +0.05 25 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 1.25 +0.03 25 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 1.51 +0.03 25 0 1 0
29JUN27 39.00 P 0.00 0.00 0.00 1.83 +0.03 25 0 13 0
29JUN27 40.00 P 0.00 0.00 0.00 2.16 +0.04 25 0 21 0
29JUN27 41.00 P 0.00 0.00 0.00 2.56 +0.04 25 0 12 0
29JUN27 42.00 P 0.00 0.00 0.00 2.96 +0.04 25 0 3 0
29JUN27 43.00 P 0.00 0.00 0.00 3.44 +0.04 25 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 3.93 +0.05 25 0 2 0
29JUN27 45.00 P 0.00 0.00 0.00 4.48 +0.05 25 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 5.05 +0.05 26 0 1 0
29JUN27 47.00 P 0.00 0.00 0.00 5.66 +0.05 26 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 6.31 +0.05 26 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 6.98 +0.05 26 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 7.71 +0.05 26 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 9.35 +0.05 25 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 11.37 +0.05 25 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 13.52 +0.03 25 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 15.77 -0.07 25 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 18.11 -0.15 25 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 20.50 -0.17 25 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 22.97 -0.18 26 0 0 0
TOTAL PUT 279 8,581 +131
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CLI - CHINA LIFE INSURANCE CLOSING PRICE HK$ 28.48
26JUN26 18.00 C 0.00 0.00 0.00 10.51 +0.19 411 0 0 0
26JUN26 18.50 C 0.00 0.00 0.00 10.01 +0.19 389 0 0 0
26JUN26 19.00 C 0.00 0.00 0.00 9.51 +0.19 367 0 0 0
26JUN26 19.50 C 0.00 0.00 0.00 9.01 +0.19 346 0 0 0
26JUN26 20.00 C 0.00 0.00 0.00 8.51 +0.19 326 0 0 0
26JUN26 21.00 C 0.00 0.00 0.00 7.51 +0.19 286 0 0 0
26JUN26 22.00 C 0.00 0.00 0.00 6.51 +0.19 247 0 0 0
26JUN26 23.00 C 0.00 0.00 0.00 5.51 +0.19 210 0 0 0
26JUN26 24.00 C 0.00 0.00 0.00 4.52 +0.20 184 0 0 0
26JUN26 25.00 C 0.00 0.00 0.00 3.52 +0.14 147 0 0 0
26JUN26 26.00 C 1.79 2.08 1.79 2.61 +0.28 149 75 60 +60
26JUN26 27.00 C 1.57 1.98 1.31 1.58 +0.17 94 195 158 +98
26JUN26 28.00 C 1.06 1.14 1.06 0.71 +0.04 72 15 59 0
26JUN26 29.00 C 0.09 0.41 0.09 0.19 -0.08 66 172 232 +99
26JUN26 30.00 C 0.06 0.17 0.02 0.02 -0.07 60 7 55 +2
26JUN26 31.00 C 0.00 0.00 0.00 0.01 -0.02 80 0 361 0
26JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 104 0 92 0
26JUN26 33.00 C 0.00 0.00 0.00 0.01 0.00 127 0 32 0
26JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 149 0 25 0
26JUN26 35.00 C 0.00 0.00 0.00 0.01 0.00 170 0 22 0
26JUN26 36.00 C 0.00 0.00 0.00 0.01 0.00 190 0 0 0
26JUN26 37.00 C 0.00 0.00 0.00 0.01 0.00 209 0 0 0
26JUN26 38.00 C 0.00 0.00 0.00 0.01 0.00 227 0 0 0
26JUN26 39.00 C 0.00 0.00 0.00 0.01 0.00 245 0 0 0
26JUN26 40.00 C 0.00 0.00 0.00 0.01 0.00 262 0 0 0
26JUN26 41.00 C 0.00 0.00 0.00 0.01 0.00 278 0 0 0
26JUN26 42.00 C 0.00 0.00 0.00 0.01 0.00 294 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 18.49 +0.17 370 0 155 0
29JUN26 10.50 C 0.00 0.00 0.00 17.98 +0.11 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 17.48 +0.11 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 16.98 +0.05 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 16.48 +0.05 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 15.98 +0.10 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 15.48 +0.05 0 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 14.98 +0.08 0 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 14.48 +0.13 0 0 3 0
29JUN26 14.50 C 0.00 0.00 0.00 13.98 +0.15 0 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 13.48 +0.15 0 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 12.98 +0.15 0 0 2 0
29JUN26 16.00 C 0.00 0.00 0.00 12.48 +0.06 0 0 10 0
29JUN26 16.50 C 0.00 0.00 0.00 11.99 +0.16 194 0 15 0
29JUN26 17.00 C 0.00 0.00 0.00 11.49 +0.14 183 0 24 0
29JUN26 17.50 C 0.00 0.00 0.00 11.21 +0.36 314 0 8 0
29JUN26 18.00 C 0.00 0.00 0.00 10.51 +0.10 201 0 197 0
29JUN26 18.50 C 0.00 0.00 0.00 10.01 +0.16 190 0 76 0
29JUN26 19.00 C 0.00 0.00 0.00 9.51 +0.18 179 0 84 0
29JUN26 19.50 C 0.00 0.00 0.00 9.01 +0.14 169 0 18 0
29JUN26 20.00 C 0.00 0.00 0.00 8.60 +0.27 208 0 471 0
29JUN26 21.00 C 0.00 0.00 0.00 7.51 +0.18 139 0 95 0
29JUN26 22.00 C 0.00 0.00 0.00 6.51 +0.14 120 0 82 0
29JUN26 23.00 C 0.00 0.00 0.00 5.51 +0.08 101 0 1,272 0
29JUN26 24.00 C 0.00 0.00 0.00 4.52 +0.17 89 0 319 0
29JUN26 25.00 C 0.00 0.00 0.00 3.52 +0.14 71 0 842 0
29JUN26 26.00 C 2.35 2.55 2.35 2.61 +0.18 73 60 1,241 -60
29JUN26 27.00 C 0.00 0.00 0.00 1.66 +0.15 57 0 3,756 0
29JUN26 28.00 C 0.70 1.35 0.45 0.87 +0.06 50 312 4,246 +15
29JUN26 29.00 C 0.20 0.65 0.17 0.39 0.00 50 1,354 5,786 -100
29JUN26 30.00 C 0.08 0.20 0.08 0.17 0.00 55 193 7,008 -115
29JUN26 31.00 C 0.04 0.07 0.04 0.07 0.00 58 112 3,382 -22
29JUN26 32.00 C 0.03 0.03 0.03 0.03 0.00 62 29 1,612 +10
29JUN26 33.00 C 0.00 0.00 0.00 0.02 +0.01 70 0 1,274 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 74 0 1,522 0
29JUN26 35.00 C 0.00 0.00 0.00 0.01 0.00 85 0 2,744 0
29JUN26 36.00 C 0.00 0.00 0.00 0.01 0.00 95 0 1,427 0
29JUN26 37.00 C 0.00 0.00 0.00 0.01 0.00 104 0 799 0
29JUN26 38.00 C 0.00 0.00 0.00 0.01 0.00 113 0 419 0
29JUN26 39.00 C 0.00 0.00 0.00 0.01 0.00 122 0 262 0
29JUN26 40.00 C 0.00 0.00 0.00 0.01 0.00 130 0 4,487 0
29JUN26 41.00 C 0.00 0.00 0.00 0.01 0.00 139 0 213 0
29JUN26 42.00 C 0.00 0.00 0.00 0.01 0.00 147 0 415 0
29JUN26 43.00 C 0.00 0.00 0.00 0.01 0.00 154 0 58 0
29JUN26 44.00 C 0.00 0.00 0.00 0.01 0.00 162 0 166 0
29JUN26 45.00 C 0.00 0.00 0.00 0.01 0.00 169 0 116 0
29JUN26 46.00 C 0.00 0.00 0.00 0.01 0.00 176 0 22 0
29JUN26 47.00 C 0.00 0.00 0.00 0.01 0.00 183 0 19 0
29JUN26 48.00 C 0.00 0.00 0.00 0.01 0.00 190 0 807 0
03JUL26 18.00 C 0.00 0.00 0.00 10.51 +0.10 169 0 0 0
03JUL26 18.50 C 0.00 0.00 0.00 10.01 +0.16 160 0 0 0
03JUL26 19.00 C 0.00 0.00 0.00 9.51 +0.18 151 0 0 0
03JUL26 19.50 C 0.00 0.00 0.00 9.01 +0.14 142 0 0 0
03JUL26 20.00 C 0.00 0.00 0.00 8.60 +0.27 172 0 0 0
03JUL26 21.00 C 0.00 0.00 0.00 7.51 +0.18 118 0 0 0
03JUL26 22.00 C 0.00 0.00 0.00 6.51 +0.14 102 0 0 0
03JUL26 23.00 C 0.00 0.00 0.00 5.60 +0.17 115 0 0 0
03JUL26 24.00 C 0.00 0.00 0.00 4.52 +0.17 76 0 0 0
03JUL26 25.00 C 0.00 0.00 0.00 3.52 +0.14 61 0 0 0
03JUL26 26.00 C 2.00 2.10 1.85 2.64 +0.21 67 180 180 +180
03JUL26 27.00 C 1.59 2.08 1.52 1.70 +0.18 54 256 315 +240
03JUL26 28.00 C 0.67 1.20 0.65 0.97 +0.11 50 1,090 1,075 +873
03JUL26 29.00 C 0.44 0.72 0.37 0.50 +0.04 51 252 497 +222
03JUL26 30.00 C 0.13 0.31 0.13 0.25 +0.02 53 75 726 +49
03JUL26 31.00 C 0.14 0.14 0.14 0.13 +0.02 56 100 721 +100
03JUL26 32.00 C 0.05 0.05 0.05 0.06 +0.01 58 5 229 0
03JUL26 33.00 C 0.00 0.00 0.00 0.03 0.00 60 0 60 0
03JUL26 34.00 C 0.00 0.00 0.00 0.02 +0.01 65 0 15 0
03JUL26 35.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
03JUL26 36.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
03JUL26 37.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
03JUL26 38.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
03JUL26 39.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
03JUL26 40.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
03JUL26 41.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
03JUL26 42.00 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 12.49 +0.07 115 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 11.99 +0.15 109 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 11.49 +0.14 103 0 15 0
30JUL26 17.50 C 0.00 0.00 0.00 11.21 +0.36 143 0 15 0
30JUL26 18.00 C 0.00 0.00 0.00 10.51 +0.10 106 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 10.01 +0.16 100 0 15 0
30JUL26 19.00 C 0.00 0.00 0.00 9.52 +0.19 98 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 9.01 +0.11 90 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 8.60 +0.20 101 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 7.51 +0.17 75 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 6.51 +0.14 66 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 5.60 +0.17 69 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 4.52 +0.16 50 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 3.58 +0.14 47 0 15 0
30JUL26 26.00 C 0.00 0.00 0.00 2.84 +0.28 50 0 169 0
30JUL26 27.00 C 1.70 2.38 1.70 2.15 +0.17 49 312 2,994 +216
30JUL26 28.00 C 1.23 1.82 1.20 1.60 +0.16 48 423 1,869 +56
30JUL26 29.00 C 0.89 1.33 0.89 1.16 +0.13 47 278 1,668 -18
30JUL26 30.00 C 0.65 0.93 0.65 0.83 +0.09 47 147 1,523 -50
30JUL26 31.00 C 0.45 0.77 0.45 0.57 +0.05 46 109 686 -18
30JUL26 32.00 C 0.34 0.52 0.34 0.38 +0.01 46 130 1,194 +43
30JUL26 33.00 C 0.20 0.39 0.20 0.25 -0.01 46 342 1,323 -180
30JUL26 34.00 C 0.15 0.28 0.15 0.16 -0.01 46 230 935 +53
30JUL26 35.00 C 0.11 0.20 0.11 0.10 -0.02 45 104 669 -2
30JUL26 36.00 C 0.08 0.13 0.08 0.06 -0.02 45 66 727 0
30JUL26 37.00 C 0.00 0.00 0.00 0.04 -0.02 46 0 436 0
30JUL26 38.00 C 0.00 0.00 0.00 0.02 -0.02 45 0 161 0
30JUL26 39.00 C 0.00 0.00 0.00 0.01 -0.02 44 0 193 0
30JUL26 40.00 C 0.00 0.00 0.00 0.01 -0.01 47 0 1,120 0
30JUL26 41.00 C 0.00 0.00 0.00 0.01 0.00 49 0 127 0
30JUL26 42.00 C 0.00 0.00 0.00 0.01 0.00 52 0 537 0
30JUL26 43.00 C 0.00 0.00 0.00 0.01 0.00 55 0 657 0
28AUG26 17.50 C 0.00 0.00 0.00 11.21 +0.36 108 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 10.51 +0.10 84 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 10.01 +0.16 80 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 9.52 +0.19 77 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 9.01 +0.11 72 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 8.60 +0.20 78 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 7.58 +0.24 68 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 6.51 +0.14 53 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 5.60 +0.17 53 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 4.52 +0.06 39 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 3.85 +0.18 46 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 3.26 +0.32 48 0 0 0
28AUG26 27.00 C 2.19 2.22 2.19 2.59 +0.20 46 45 375 +45
28AUG26 28.00 C 1.74 2.31 1.74 2.08 +0.16 45 39 885 0
28AUG26 29.00 C 1.63 1.71 1.59 1.65 +0.13 45 519 1,196 +384
28AUG26 30.00 C 1.27 1.55 1.22 1.32 +0.13 45 560 606 +217
28AUG26 31.00 C 0.96 0.96 0.96 1.05 +0.12 46 2 398 0
28AUG26 32.00 C 0.75 0.79 0.75 0.83 +0.12 46 345 472 +182
28AUG26 33.00 C 0.00 0.00 0.00 0.65 +0.11 46 0 539 0
28AUG26 34.00 C 0.00 0.00 0.00 0.50 +0.09 47 0 818 0
28AUG26 35.00 C 0.00 0.00 0.00 0.40 +0.09 47 0 422 0
28AUG26 36.00 C 0.27 0.31 0.27 0.32 +0.09 48 110 2,100 +100
28AUG26 37.00 C 0.00 0.00 0.00 0.25 +0.08 48 0 509 0
28AUG26 38.00 C 0.00 0.00 0.00 0.20 +0.07 49 0 1,097 0
28AUG26 39.00 C 0.00 0.00 0.00 0.16 +0.07 50 0 23 0
28AUG26 40.00 C 0.00 0.00 0.00 0.13 +0.06 50 0 80 0
28AUG26 41.00 C 0.00 0.00 0.00 0.10 +0.05 50 0 43 0
28AUG26 42.00 C 0.00 0.00 0.00 0.08 +0.04 51 0 24 0
28AUG26 43.00 C 0.00 0.00 0.00 0.07 +0.04 52 0 138 0
29SEP26 14.50 C 0.00 0.00 0.00 13.98 +0.14 0 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 13.51 +0.18 92 0 40 0
29SEP26 15.50 C 0.00 0.00 0.00 12.99 +0.16 81 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 12.49 +0.07 77 0 10 0
29SEP26 16.50 C 0.00 0.00 0.00 11.99 +0.15 74 0 3 0
29SEP26 17.00 C 0.00 0.00 0.00 11.57 +0.22 83 0 9 0
29SEP26 17.50 C 0.00 0.00 0.00 11.21 +0.36 88 0 10 0
29SEP26 18.00 C 0.00 0.00 0.00 10.57 +0.16 76 0 2 0
29SEP26 18.50 C 0.00 0.00 0.00 10.01 +0.16 66 0 5 0
29SEP26 19.00 C 0.00 0.00 0.00 9.52 +0.17 63 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 9.01 +0.11 59 0 8 0
29SEP26 20.00 C 0.00 0.00 0.00 8.60 +0.20 63 0 7 0
29SEP26 21.00 C 0.00 0.00 0.00 7.58 +0.24 55 0 112 0
29SEP26 22.00 C 0.00 0.00 0.00 6.55 +0.18 47 0 721 0
29SEP26 23.00 C 0.00 0.00 0.00 5.60 +0.11 43 0 143 0
29SEP26 24.00 C 0.00 0.00 0.00 4.74 +0.09 41 0 295 0
29SEP26 25.00 C 0.00 0.00 0.00 4.10 +0.15 43 0 1,260 0
29SEP26 26.00 C 0.00 0.00 0.00 3.47 +0.13 42 0 1,812 0
29SEP26 27.00 C 2.78 3.11 2.78 3.00 +0.21 44 51 3,866 +2
29SEP26 28.00 C 2.15 2.80 2.12 2.46 +0.12 43 363 1,351 -215
29SEP26 29.00 C 1.76 2.35 1.76 2.05 +0.14 43 55 1,313 +45
29SEP26 30.00 C 1.59 1.96 1.59 1.69 +0.13 43 185 4,593 +100
29SEP26 31.00 C 1.43 1.62 1.32 1.39 +0.11 43 75 1,321 +15
29SEP26 32.00 C 1.27 1.34 1.24 1.14 +0.09 44 45 1,657 +15
29SEP26 33.00 C 0.93 1.10 0.92 0.92 +0.06 43 255 3,501 +203
29SEP26 34.00 C 0.76 0.89 0.73 0.75 +0.04 44 60 2,719 +30
29SEP26 35.00 C 0.00 0.00 0.00 0.60 +0.02 44 0 2,652 0
29SEP26 36.00 C 0.00 0.00 0.00 0.49 +0.01 44 0 3,928 0
29SEP26 37.00 C 0.00 0.00 0.00 0.39 0.00 44 0 633 0
29SEP26 38.00 C 0.28 0.28 0.28 0.31 -0.01 44 2 1,200 0
29SEP26 39.00 C 0.00 0.00 0.00 0.25 -0.01 44 0 525 0
29SEP26 40.00 C 0.27 0.27 0.27 0.20 -0.01 45 3 186 0
29SEP26 41.00 C 0.00 0.00 0.00 0.16 -0.01 45 0 367 0
29SEP26 42.00 C 0.00 0.00 0.00 0.13 -0.01 45 0 46 0
29SEP26 43.00 C 0.00 0.00 0.00 0.11 -0.01 46 0 185 0
29SEP26 44.00 C 0.00 0.00 0.00 0.08 -0.02 45 0 9 0
29SEP26 45.00 C 0.00 0.00 0.00 0.07 -0.01 46 0 40 0
29SEP26 46.00 C 0.00 0.00 0.00 0.06 -0.01 46 0 6 0
29SEP26 47.00 C 0.00 0.00 0.00 0.05 -0.01 47 0 110 0
29SEP26 48.00 C 0.00 0.00 0.00 0.04 -0.01 47 0 124 0
30DEC26 16.00 C 0.00 0.00 0.00 12.49 +0.07 58 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 12.06 +0.22 61 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 11.57 +0.22 59 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 11.21 +0.36 61 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 10.57 +0.16 53 0 30 0
30DEC26 18.50 C 0.00 0.00 0.00 10.01 +0.16 47 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 9.57 +0.22 47 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 9.07 +0.17 45 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 8.60 +0.20 43 0 111 0
30DEC26 21.00 C 0.00 0.00 0.00 7.58 +0.09 38 0 25 0
30DEC26 22.00 C 0.00 0.00 0.00 6.68 -0.02 36 0 3 0
30DEC26 23.00 C 0.00 0.00 0.00 6.01 +0.03 37 0 70 0
30DEC26 24.00 C 0.00 0.00 0.00 5.34 +0.05 38 0 28 0
30DEC26 25.00 C 0.00 0.00 0.00 4.73 +0.01 38 0 404 0
30DEC26 26.00 C 0.00 0.00 0.00 4.16 +0.01 38 0 404 0
30DEC26 27.00 C 0.00 0.00 0.00 3.73 +0.16 39 0 1,522 0
30DEC26 28.00 C 0.00 0.00 0.00 3.25 +0.16 39 0 905 0
30DEC26 29.00 C 0.00 0.00 0.00 2.88 +0.17 40 0 328 0
30DEC26 30.00 C 0.00 0.00 0.00 2.50 +0.14 40 0 380 0
30DEC26 31.00 C 0.00 0.00 0.00 2.21 +0.16 41 0 459 0
30DEC26 32.00 C 0.00 0.00 0.00 1.91 +0.12 40 0 874 0
30DEC26 33.00 C 0.00 0.00 0.00 1.66 +0.10 41 0 1,202 0
30DEC26 34.00 C 0.00 0.00 0.00 1.48 +0.12 41 0 2,244 0
30DEC26 35.00 C 0.00 0.00 0.00 1.28 +0.09 41 0 1,192 0
30DEC26 36.00 C 0.00 0.00 0.00 1.13 +0.09 42 0 121 0
30DEC26 37.00 C 0.00 0.00 0.00 0.99 +0.08 42 0 1,045 0
30DEC26 38.00 C 0.00 0.00 0.00 0.86 +0.07 42 0 107 0
30DEC26 39.00 C 0.00 0.00 0.00 0.77 +0.07 43 0 29 0
30DEC26 40.00 C 0.00 0.00 0.00 0.68 +0.07 43 0 83 0
30DEC26 41.00 C 0.00 0.00 0.00 0.59 +0.05 43 0 45 0
30DEC26 42.00 C 0.00 0.00 0.00 0.53 +0.06 44 0 26 0
30DEC26 43.00 C 0.00 0.00 0.00 0.47 +0.06 44 0 7 0
30DEC26 44.00 C 0.00 0.00 0.00 0.42 +0.06 44 0 40 0
30DEC26 45.00 C 0.39 0.39 0.36 0.38 +0.07 45 30 110 +30
30DEC26 46.00 C 0.00 0.00 0.00 0.35 +0.08 45 0 20 0
30DEC26 47.00 C 0.00 0.00 0.00 0.31 +0.07 46 0 2 0
30DEC26 48.00 C 0.28 0.30 0.28 0.28 +0.07 46 90 201 +90
30MAR27 16.00 C 0.00 0.00 0.00 12.49 +0.07 47 0 2 0
30MAR27 16.50 C 0.00 0.00 0.00 12.06 +0.22 48 0 10 0
30MAR27 17.00 C 0.00 0.00 0.00 11.57 +0.22 46 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 11.21 +0.36 47 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 10.57 +0.16 41 0 5 0
30MAR27 18.50 C 0.00 0.00 0.00 10.09 +0.19 40 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 9.74 +0.26 41 0 2 0
30MAR27 19.50 C 0.00 0.00 0.00 9.33 +0.27 41 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 8.93 +0.29 41 0 17 0
30MAR27 21.00 C 0.00 0.00 0.00 8.01 +0.06 38 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 7.21 +0.01 36 0 8 0
30MAR27 23.00 C 0.00 0.00 0.00 6.57 +0.05 37 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 5.95 +0.07 38 0 101 0
30MAR27 25.00 C 0.00 0.00 0.00 5.35 +0.09 37 0 175 0
30MAR27 26.00 C 0.00 0.00 0.00 4.85 +0.10 38 0 11 0
30MAR27 27.00 C 4.00 4.00 3.95 4.36 +0.10 38 17 157 0
30MAR27 28.00 C 0.00 0.00 0.00 3.90 +0.11 38 0 411 0
30MAR27 29.00 C 0.00 0.00 0.00 3.50 +0.12 38 0 213 0
30MAR27 30.00 C 0.00 0.00 0.00 3.14 +0.12 39 0 199 0
30MAR27 31.00 C 0.00 0.00 0.00 2.82 +0.13 39 0 168 0
30MAR27 32.00 C 0.00 0.00 0.00 2.54 +0.13 39 0 320 0
30MAR27 33.00 C 0.00 0.00 0.00 2.33 +0.19 40 0 461 0
30MAR27 34.00 C 0.00 0.00 0.00 2.07 +0.21 40 0 272 0
30MAR27 35.00 C 0.00 0.00 0.00 1.86 +0.24 40 0 348 0
30MAR27 36.00 C 0.00 0.00 0.00 1.68 +0.29 40 0 145 0
30MAR27 37.00 C 0.00 0.00 0.00 1.55 +0.33 41 0 52 0
30MAR27 38.00 C 0.00 0.00 0.00 1.37 +0.33 41 0 69 0
30MAR27 39.00 C 0.00 0.00 0.00 1.23 +0.34 41 0 32 0
30MAR27 40.00 C 0.00 0.00 0.00 1.10 +0.34 41 0 102 0
30MAR27 41.00 C 0.00 0.00 0.00 1.00 +0.36 41 0 12 0
30MAR27 42.00 C 0.00 0.00 0.00 0.92 +0.37 42 0 30 0
30MAR27 43.00 C 0.00 0.00 0.00 0.83 +0.37 42 0 22 0
30MAR27 44.00 C 0.00 0.00 0.00 0.76 +0.37 42 0 146 0
29JUN27 17.50 C 0.00 0.00 0.00 11.27 +0.26 40 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 10.85 +0.25 40 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 10.45 +0.25 40 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 10.06 +0.26 40 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 9.66 +0.25 39 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 9.22 +0.18 38 0 13 0
29JUN27 21.00 C 0.00 0.00 0.00 8.49 +0.19 38 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 7.73 +0.11 37 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 7.11 +0.13 38 0 3 0
29JUN27 24.00 C 0.00 0.00 0.00 6.47 +0.10 37 0 10 0
29JUN27 25.00 C 0.00 0.00 0.00 6.05 +0.24 39 0 111 0
29JUN27 26.00 C 0.00 0.00 0.00 5.40 +0.07 38 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 4.89 +0.05 37 0 6 0
29JUN27 28.00 C 0.00 0.00 0.00 4.51 +0.20 38 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 4.11 +0.08 38 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 3.75 +0.10 38 0 160 0
29JUN27 31.00 C 0.00 0.00 0.00 3.43 +0.10 38 0 23 0
29JUN27 32.00 C 0.00 0.00 0.00 3.19 +0.08 39 0 14 0
29JUN27 33.00 C 0.00 0.00 0.00 2.92 +0.08 39 0 97 0
29JUN27 34.00 C 0.00 0.00 0.00 2.66 +0.13 39 0 20 0
29JUN27 35.00 C 0.00 0.00 0.00 2.43 +0.07 40 0 2 0
29JUN27 36.00 C 0.00 0.00 0.00 2.27 +0.10 40 0 45 0
29JUN27 37.00 C 0.00 0.00 0.00 2.08 +0.10 40 0 46 0
29JUN27 38.00 C 0.00 0.00 0.00 1.92 +0.09 41 0 11 0
29JUN27 39.00 C 0.00 0.00 0.00 1.76 +0.08 41 0 101 0
29JUN27 40.00 C 0.00 0.00 0.00 1.65 +0.10 41 0 13 0
29JUN27 41.00 C 0.00 0.00 0.00 1.53 +0.12 42 0 114 0
29JUN27 42.00 C 0.00 0.00 0.00 1.42 +0.13 42 0 100 0
29JUN27 43.00 C 0.00 0.00 0.00 1.31 +0.12 42 0 1 0
TOTAL CALL 9,474 128,307 +2,994
26JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 360 0 0 0
26JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 340 0 0 0
26JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 322 0 0 0
26JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 303 0 0 0
26JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 284 0 0 0
26JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 248 0 0 0
26JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 214 0 0 0
26JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 181 0 0 0
26JUN26 24.00 P 0.00 0.00 0.00 0.02 +0.01 165 0 0 0
26JUN26 25.00 P 0.00 0.00 0.00 0.04 +0.02 148 0 0 0
26JUN26 26.00 P 0.00 0.00 0.00 0.05 +0.01 116 0 40 0
26JUN26 27.00 P 0.17 0.18 0.07 0.09 -0.04 91 15 53 +1
26JUN26 28.00 P 0.16 0.29 0.16 0.20 -0.18 66 40 331 +38
26JUN26 29.00 P 1.35 1.35 0.38 0.68 -0.25 60 135 114 0
26JUN26 30.00 P 1.93 1.93 1.02 1.54 -0.18 62 97 212 +15
26JUN26 31.00 P 1.90 1.90 1.90 2.52 -0.21 0 15 165 0
26JUN26 32.00 P 0.00 0.00 0.00 3.52 -0.19 0 0 146 0
26JUN26 33.00 P 0.00 0.00 0.00 4.52 -0.19 0 0 0 0
26JUN26 34.00 P 0.00 0.00 0.00 5.52 -0.19 0 0 0 0
26JUN26 35.00 P 0.00 0.00 0.00 6.52 -0.19 0 0 0 0
26JUN26 36.00 P 0.00 0.00 0.00 7.52 -0.24 0 0 0 0
26JUN26 37.00 P 0.00 0.00 0.00 8.52 -0.19 0 0 0 0
26JUN26 38.00 P 0.00 0.00 0.00 9.52 -0.19 0 0 0 0
26JUN26 39.00 P 0.00 0.00 0.00 10.52 -0.19 0 0 0 0
26JUN26 40.00 P 0.00 0.00 0.00 11.52 -0.19 0 0 0 0
26JUN26 41.00 P 0.00 0.00 0.00 12.52 -0.19 0 0 0 0
26JUN26 42.00 P 0.00 0.00 0.00 13.52 -0.19 0 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 387 0 21 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 370 0 44 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 353 0 12 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 338 0 13 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 323 0 357 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 308 0 46 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 294 0 56 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 281 0 10 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 268 0 44 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 256 0 84 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 244 0 59 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 232 0 222 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 221 0 293 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 210 0 701 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 200 0 365 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 190 0 251 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 180 0 1,550 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 170 0 343 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 161 0 658 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 151 0 724 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 142 0 1,282 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 124 0 1,280 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 107 0 2,156 0
29JUN26 23.00 P 0.01 0.01 0.01 0.01 0.00 90 18 1,765 -18
29JUN26 24.00 P 0.01 0.01 0.01 0.02 -0.01 82 115 2,057 +69
29JUN26 25.00 P 0.00 0.00 0.00 0.04 0.00 74 0 6,125 0
29JUN26 26.00 P 0.07 0.07 0.06 0.06 -0.04 61 70 4,958 -35
29JUN26 27.00 P 0.30 0.30 0.11 0.15 -0.07 54 196 3,016 -12
29JUN26 28.00 P 0.49 0.75 0.24 0.36 -0.13 48 1,542 4,947 +563
29JUN26 29.00 P 1.30 1.30 0.53 0.89 -0.15 49 1,017 4,107 +18
29JUN26 30.00 P 2.36 2.36 1.17 1.64 -0.20 49 58 3,892 -30
29JUN26 31.00 P 0.00 0.00 0.00 2.67 -0.08 73 0 1,883 0
29JUN26 32.00 P 2.95 2.95 2.95 3.65 -0.06 88 10 878 +10
29JUN26 33.00 P 4.80 4.80 4.80 4.53 -0.30 67 10 193 -100
29JUN26 34.00 P 5.67 5.67 5.58 5.52 -0.19 0 60 241 -120
29JUN26 35.00 P 0.00 0.00 0.00 6.57 -0.14 111 0 205 0
29JUN26 36.00 P 0.00 0.00 0.00 7.53 -0.23 100 0 60 0
29JUN26 37.00 P 0.00 0.00 0.00 8.54 -0.17 119 0 29 0
29JUN26 38.00 P 0.00 0.00 0.00 9.52 -0.21 0 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 10.70 -0.03 196 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 11.53 -0.18 138 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 12.56 -0.15 171 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 13.70 -0.03 231 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 14.67 -0.06 232 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 15.67 -0.01 242 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 16.52 -0.16 0 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 17.52 -0.16 0 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 18.67 -0.03 271 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 19.67 -0.01 280 0 0 0
03JUL26 18.00 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
03JUL26 18.50 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
03JUL26 19.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
03JUL26 19.50 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
03JUL26 20.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
03JUL26 21.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
03JUL26 22.00 P 0.00 0.00 0.00 0.02 +0.01 76 0 0 0
03JUL26 23.00 P 0.00 0.00 0.00 0.05 +0.03 74 0 0 0
03JUL26 24.00 P 0.11 0.11 0.08 0.08 +0.03 67 129 129 +129
03JUL26 25.00 P 0.14 0.14 0.14 0.15 +0.03 62 1 1 +1
03JUL26 26.00 P 0.38 0.40 0.20 0.29 0.00 58 20 70 +10
03JUL26 27.00 P 0.81 0.84 0.36 0.52 -0.07 53 161 298 +100
03JUL26 28.00 P 1.34 1.42 0.68 0.91 -0.16 48 323 566 +182
03JUL26 29.00 P 2.01 2.01 1.37 1.56 -0.19 49 210 829 +150
03JUL26 30.00 P 2.74 2.74 1.86 2.35 -0.23 47 352 607 +300
03JUL26 31.00 P 2.68 2.78 2.68 3.22 -0.24 37 45 315 +30
03JUL26 32.00 P 0.00 0.00 0.00 4.39 -0.02 78 0 416 0
03JUL26 33.00 P 0.00 0.00 0.00 5.38 -0.01 88 0 0 0
03JUL26 34.00 P 0.00 0.00 0.00 6.36 -0.02 96 0 0 0
03JUL26 35.00 P 0.00 0.00 0.00 7.16 -0.19 0 0 0 0
03JUL26 36.00 P 0.00 0.00 0.00 8.09 -0.28 0 0 0 0
03JUL26 37.00 P 0.00 0.00 0.00 9.09 -0.28 0 0 0 0
03JUL26 38.00 P 0.00 0.00 0.00 10.32 -0.04 126 0 0 0
03JUL26 39.00 P 0.00 0.00 0.00 11.22 -0.13 98 0 0 0
03JUL26 40.00 P 0.00 0.00 0.00 11.93 -0.42 0 0 0 0
03JUL26 41.00 P 0.00 0.00 0.00 13.14 -0.21 0 0 0 0
03JUL26 42.00 P 0.00 0.00 0.00 14.35 0.00 163 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 0.01 0.00 72 0 437 0
30JUL26 16.50 P 0.00 0.00 0.00 0.01 0.00 68 0 345 0
30JUL26 17.00 P 0.00 0.00 0.00 0.01 0.00 65 0 280 0
30JUL26 17.50 P 0.00 0.00 0.00 0.01 0.00 61 0 45 0
30JUL26 18.00 P 0.00 0.00 0.00 0.01 0.00 58 0 180 0
30JUL26 18.50 P 0.00 0.00 0.00 0.01 0.00 55 0 177 0
30JUL26 19.00 P 0.00 0.00 0.00 0.01 -0.01 51 0 10 0
30JUL26 19.50 P 0.00 0.00 0.00 0.02 -0.01 53 0 232 0
30JUL26 20.00 P 0.09 0.09 0.09 0.03 -0.01 52 60 202 +34
30JUL26 21.00 P 0.12 0.12 0.12 0.05 -0.02 50 30 1,521 0
30JUL26 22.00 P 0.18 0.18 0.18 0.11 -0.01 50 30 1,133 +30
30JUL26 23.00 P 0.24 0.24 0.23 0.19 -0.03 49 143 1,193 -23
30JUL26 24.00 P 0.42 0.42 0.31 0.34 -0.01 49 351 2,697 +63
30JUL26 25.00 P 0.61 0.61 0.45 0.53 -0.02 47 186 2,241 +113
30JUL26 26.00 P 0.92 0.93 0.72 0.81 -0.01 47 57 2,482 +39
30JUL26 27.00 P 1.46 1.47 1.00 1.18 -0.02 46 225 3,885 +121
30JUL26 28.00 P 1.90 2.07 1.51 1.65 -0.04 45 272 2,089 +270
30JUL26 29.00 P 2.52 2.71 2.03 2.25 -0.07 45 395 1,954 +136
30JUL26 30.00 P 3.47 3.47 2.51 2.93 -0.08 45 162 2,370 +56
30JUL26 31.00 P 4.11 4.15 3.49 3.64 -0.16 43 135 1,405 +120
30JUL26 32.00 P 0.00 0.00 0.00 4.49 -0.27 44 0 1,556 0
30JUL26 33.00 P 5.60 5.60 5.60 5.38 -0.18 44 10 10 +10
30JUL26 34.00 P 5.76 5.76 5.76 6.36 -0.11 48 45 45 +45
30JUL26 35.00 P 0.00 0.00 0.00 7.45 +0.09 59 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 8.09 -0.28 0 0 0 0
30JUL26 37.00 P 8.60 8.65 8.60 9.38 -0.03 64 50 50 +50
30JUL26 38.00 P 0.00 0.00 0.00 10.32 -0.06 64 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 11.33 -0.04 69 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 12.35 0.00 74 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 13.18 -0.17 0 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 14.41 +0.06 87 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 15.35 +0.07 86 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 0.03 +0.01 52 0 10 0
28AUG26 18.00 P 0.00 0.00 0.00 0.04 +0.01 52 0 14 0
28AUG26 18.50 P 0.00 0.00 0.00 0.05 +0.01 51 0 8 0
28AUG26 19.00 P 0.12 0.12 0.12 0.07 +0.02 51 6 6 +6
28AUG26 19.50 P 0.14 0.14 0.14 0.09 +0.02 50 4 310 0
28AUG26 20.00 P 0.00 0.00 0.00 0.12 +0.03 50 0 179 0
28AUG26 21.00 P 0.00 0.00 0.00 0.19 +0.03 49 0 111 0
28AUG26 22.00 P 0.35 0.35 0.27 0.30 +0.04 48 105 365 +10
28AUG26 23.00 P 0.50 0.51 0.41 0.44 +0.02 47 60 943 +15
28AUG26 24.00 P 0.56 0.64 0.56 0.64 +0.02 46 60 854 -30
28AUG26 25.00 P 0.83 0.98 0.83 0.90 +0.03 46 636 1,723 +489
28AUG26 26.00 P 1.27 1.27 1.05 1.22 +0.02 45 45 593 -30
28AUG26 27.00 P 1.80 1.87 1.37 1.61 -0.01 44 91 1,032 +75
28AUG26 28.00 P 2.40 2.40 1.81 2.08 -0.05 43 338 1,279 +77
28AUG26 29.00 P 2.91 2.91 2.45 2.65 -0.08 43 359 963 +359
28AUG26 30.00 P 3.36 3.41 2.96 3.29 -0.11 43 75 688 +45
28AUG26 31.00 P 3.73 3.73 3.73 4.08 -0.07 44 15 532 0
28AUG26 32.00 P 0.00 0.00 0.00 4.80 -0.14 43 0 206 0
28AUG26 33.00 P 0.00 0.00 0.00 5.63 -0.13 43 0 313 0
28AUG26 34.00 P 0.00 0.00 0.00 6.75 +0.11 51 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 7.45 -0.13 45 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 8.32 -0.12 42 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 9.38 -0.08 49 0 60 0
28AUG26 38.00 P 0.00 0.00 0.00 10.32 -0.06 49 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 11.33 -0.04 53 0 0 0
28AUG26 40.00 P 11.67 11.67 11.67 12.35 0.00 57 10 10 +10
28AUG26 41.00 P 0.00 0.00 0.00 13.18 -0.17 0 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 14.41 +0.04 67 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 15.35 +0.01 66 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 51 0 173 0
29SEP26 15.00 P 0.00 0.00 0.00 0.01 0.00 48 0 58 0
29SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 46 0 34 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 44 0 93 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 -0.01 41 0 121 0
29SEP26 17.00 P 0.10 0.10 0.10 0.02 -0.01 43 50 173 0
29SEP26 17.50 P 0.00 0.00 0.00 0.03 -0.01 43 0 129 0
29SEP26 18.00 P 0.00 0.00 0.00 0.04 -0.01 42 0 281 0
29SEP26 18.50 P 0.00 0.00 0.00 0.06 -0.01 43 0 204 0
29SEP26 19.00 P 0.00 0.00 0.00 0.08 -0.01 42 0 495 0
29SEP26 19.50 P 0.00 0.00 0.00 0.11 -0.01 43 0 832 0
29SEP26 20.00 P 0.00 0.00 0.00 0.15 -0.01 43 0 4,410 0
29SEP26 21.00 P 0.00 0.00 0.00 0.24 -0.02 42 0 1,406 0
29SEP26 22.00 P 0.45 0.45 0.45 0.38 -0.03 43 80 2,474 -60
29SEP26 23.00 P 0.60 0.63 0.60 0.58 -0.02 43 63 2,327 +28
29SEP26 24.00 P 0.84 0.93 0.74 0.83 -0.03 43 987 6,990 +293
29SEP26 25.00 P 1.20 1.20 1.19 1.12 -0.03 42 101 4,850 -99
29SEP26 26.00 P 1.60 1.60 1.32 1.48 -0.03 42 508 2,810 +246
29SEP26 27.00 P 2.01 2.04 1.83 1.89 -0.06 41 120 6,790 -120
29SEP26 28.00 P 2.45 2.56 2.39 2.40 -0.06 41 49 2,960 -13
29SEP26 29.00 P 2.90 2.90 2.90 2.97 -0.07 41 15 1,692 +15
29SEP26 30.00 P 3.69 3.69 3.69 3.59 -0.14 41 80 2,324 -80
29SEP26 31.00 P 0.00 0.00 0.00 4.27 -0.24 41 0 1,937 0
29SEP26 32.00 P 0.00 0.00 0.00 5.19 -0.03 44 0 1,067 0
29SEP26 33.00 P 0.00 0.00 0.00 5.86 -0.15 42 0 528 0
29SEP26 34.00 P 0.00 0.00 0.00 6.81 -0.08 44 0 270 0
29SEP26 35.00 P 0.00 0.00 0.00 7.76 0.00 47 0 1,412 0
29SEP26 36.00 P 8.67 8.67 8.67 8.44 -0.13 41 1 715 -1
29SEP26 37.00 P 0.00 0.00 0.00 9.38 -0.11 42 0 15 0
29SEP26 38.00 P 0.00 0.00 0.00 10.34 -0.08 43 0 60 0
29SEP26 39.00 P 0.00 0.00 0.00 11.33 -0.07 45 0 45 0
29SEP26 40.00 P 0.00 0.00 0.00 12.40 +0.05 51 0 4 0
29SEP26 41.00 P 0.00 0.00 0.00 13.18 -0.17 0 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 14.41 +0.04 56 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 15.35 -0.05 56 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 16.10 -0.22 0 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 17.16 -0.19 0 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 18.17 -0.18 0 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 19.17 -0.15 0 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 20.17 -0.15 0 0 0 0
30DEC26 16.00 P 0.17 0.18 0.17 0.04 -0.02 38 8 64 +8
30DEC26 16.50 P 0.00 0.00 0.00 0.06 -0.02 38 0 10 0
30DEC26 17.00 P 0.00 0.00 0.00 0.08 -0.02 38 0 243 0
30DEC26 17.50 P 0.00 0.00 0.00 0.10 -0.03 38 0 118 0
30DEC26 18.00 P 0.26 0.26 0.26 0.13 -0.04 38 5 135 +5
30DEC26 18.50 P 0.00 0.00 0.00 0.17 -0.04 38 0 31 0
30DEC26 19.00 P 0.00 0.00 0.00 0.22 -0.05 38 0 88 0
30DEC26 19.50 P 0.00 0.00 0.00 0.28 -0.04 38 0 81 0
30DEC26 20.00 P 0.52 0.52 0.52 0.35 -0.05 39 2 359 +2
30DEC26 21.00 P 0.00 0.00 0.00 0.52 -0.06 39 0 494 0
30DEC26 22.00 P 0.00 0.00 0.00 0.74 -0.06 39 0 592 0
30DEC26 23.00 P 0.00 0.00 0.00 1.02 -0.06 39 0 807 0
30DEC26 24.00 P 0.00 0.00 0.00 1.35 -0.07 40 0 718 0
30DEC26 25.00 P 0.00 0.00 0.00 1.74 -0.06 40 0 2,849 0
30DEC26 26.00 P 2.25 2.25 2.25 2.18 -0.06 40 1 2,827 +1
30DEC26 27.00 P 0.00 0.00 0.00 2.68 -0.04 41 0 1,794 0
30DEC26 28.00 P 0.00 0.00 0.00 3.19 -0.07 41 0 544 0
30DEC26 29.00 P 0.00 0.00 0.00 3.77 -0.08 41 0 402 0
30DEC26 30.00 P 0.00 0.00 0.00 4.39 -0.13 41 0 432 0
30DEC26 31.00 P 0.00 0.00 0.00 5.09 -0.12 41 0 162 0
30DEC26 32.00 P 0.00 0.00 0.00 5.93 +0.05 43 0 35 0
30DEC26 33.00 P 0.00 0.00 0.00 6.48 -0.17 41 0 1,105 0
30DEC26 34.00 P 0.00 0.00 0.00 7.50 -0.01 44 0 2,077 0
30DEC26 35.00 P 0.00 0.00 0.00 8.27 +0.01 44 0 1,061 0
30DEC26 36.00 P 0.00 0.00 0.00 9.13 +0.02 45 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 10.01 +0.04 45 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 10.87 0.00 45 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 11.74 -0.02 45 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 12.67 -0.01 46 0 2 0
30DEC26 41.00 P 0.00 0.00 0.00 13.61 -0.01 47 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 14.56 +0.02 48 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 15.46 -0.04 47 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 16.37 -0.07 46 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 17.22 -0.18 39 0 4 0
30DEC26 46.00 P 0.00 0.00 0.00 18.30 -0.06 46 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 19.17 -0.17 0 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 20.18 -0.16 0 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.13 -0.02 38 0 65 0
30MAR27 16.50 P 0.00 0.00 0.00 0.17 -0.02 38 0 3 0
30MAR27 17.00 P 0.00 0.00 0.00 0.21 -0.02 38 0 53 0
30MAR27 17.50 P 0.00 0.00 0.00 0.26 -0.03 39 0 20 0
30MAR27 18.00 P 0.00 0.00 0.00 0.32 -0.03 39 0 74 0
30MAR27 18.50 P 0.00 0.00 0.00 0.38 -0.03 39 0 7 0
30MAR27 19.00 P 0.00 0.00 0.00 0.46 -0.04 39 0 37 0
30MAR27 19.50 P 0.00 0.00 0.00 0.54 -0.04 39 0 13 0
30MAR27 20.00 P 0.00 0.00 0.00 0.64 -0.04 39 0 329 0
30MAR27 21.00 P 0.00 0.00 0.00 0.86 -0.04 39 0 404 0
30MAR27 22.00 P 1.16 1.16 1.16 1.14 -0.04 39 100 397 +66
30MAR27 23.00 P 0.00 0.00 0.00 1.45 -0.06 39 0 727 0
30MAR27 24.00 P 0.00 0.00 0.00 1.81 -0.05 39 0 1,031 0
30MAR27 25.00 P 0.00 0.00 0.00 2.22 -0.04 39 0 865 0
30MAR27 26.00 P 0.00 0.00 0.00 2.67 -0.04 40 0 1,587 0
30MAR27 27.00 P 0.00 0.00 0.00 3.16 -0.05 39 0 575 0
30MAR27 28.00 P 3.77 3.77 3.77 3.70 -0.06 40 90 399 +50
30MAR27 29.00 P 0.00 0.00 0.00 4.29 -0.06 40 0 382 0
30MAR27 30.00 P 0.00 0.00 0.00 4.93 +0.18 40 0 182 0
30MAR27 31.00 P 0.00 0.00 0.00 5.38 -0.03 38 0 61 0
30MAR27 32.00 P 0.00 0.00 0.00 6.30 -0.03 40 0 15 0
30MAR27 33.00 P 0.00 0.00 0.00 7.09 +0.02 41 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 7.87 +0.03 42 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 8.67 +0.03 42 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 9.49 +0.03 42 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 10.37 +0.07 43 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 11.22 +0.05 44 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 12.05 +0.02 43 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 12.94 +0.01 44 0 1 0
30MAR27 41.00 P 0.00 0.00 0.00 13.84 +0.01 44 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 14.75 +0.01 44 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 15.54 -0.12 42 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 16.58 -0.01 45 0 1 0
29JUN27 17.50 P 0.00 0.00 0.00 0.39 +0.05 38 0 19 0
29JUN27 18.00 P 0.00 0.00 0.00 0.47 +0.06 38 0 36 0
29JUN27 18.50 P 0.72 0.74 0.72 0.55 +0.06 38 8 30 +8
29JUN27 19.00 P 0.84 0.84 0.84 0.64 +0.06 38 4 25 +4
29JUN27 19.50 P 0.00 0.00 0.00 0.75 +0.06 38 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 0.87 +0.07 38 0 2 0
29JUN27 21.00 P 0.00 0.00 0.00 1.13 +0.06 38 0 61 0
29JUN27 22.00 P 1.56 1.56 1.56 1.43 +0.06 38 30 276 +30
29JUN27 23.00 P 0.00 0.00 0.00 1.79 +0.05 38 0 598 0
29JUN27 24.00 P 0.00 0.00 0.00 2.18 +0.04 39 0 391 0
29JUN27 25.00 P 0.00 0.00 0.00 2.60 +0.01 39 0 152 0
29JUN27 26.00 P 0.00 0.00 0.00 3.07 -0.01 39 0 241 0
29JUN27 27.00 P 0.00 0.00 0.00 3.60 -0.02 39 0 400 0
29JUN27 28.00 P 0.00 0.00 0.00 4.15 -0.02 39 0 295 0
29JUN27 29.00 P 0.00 0.00 0.00 4.74 -0.03 39 0 15 0
29JUN27 30.00 P 0.00 0.00 0.00 5.38 0.00 40 0 4 0
29JUN27 31.00 P 0.00 0.00 0.00 6.03 -0.01 40 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 6.71 -0.02 40 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 7.42 -0.05 40 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 8.31 +0.10 41 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 9.05 +0.06 41 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 9.84 +0.05 42 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 10.65 0.00 42 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 11.49 0.00 42 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 12.32 -0.02 42 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 13.15 -0.07 42 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 14.10 0.00 43 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 14.95 -0.04 43 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 15.73 -0.17 41 0 0 0
TOTAL PUT 10,896 160,443 +3,774
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CLP - CLP HOLDINGS LTD CLOSING PRICE HK$ 74.75
29JUN26 47.00 C 0.00 0.00 0.00 27.76 +0.39 0 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 26.76 +0.39 0 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 25.77 +0.40 139 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 24.77 +0.40 132 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 22.27 +0.40 115 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 19.77 +0.40 99 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 17.27 +0.40 83 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 14.77 +0.40 68 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 12.27 +0.40 52 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 9.77 +0.39 0 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 7.27 +0.39 0 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 4.77 +0.39 0 0 6 0
29JUN26 72.50 C 0.00 0.00 0.00 2.29 +0.41 16 0 403 0
29JUN26 75.00 C 0.38 0.54 0.30 0.37 +0.08 15 53 300 +6
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 16 0 365 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 28 0 220 0
29JUN26 82.50 C 0.00 0.00 0.00 0.01 0.00 39 0 100 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 50 0 30 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 59 0 60 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 69 0 135 0
29JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 24.81 +0.44 0 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 22.29 +0.42 0 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 19.83 +0.45 0 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 17.34 +0.45 0 0 1 0
30JUL26 60.00 C 0.00 0.00 0.00 14.83 +0.43 0 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 12.42 +0.40 18 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 9.96 +0.45 22 0 60 0
30JUL26 67.50 C 0.00 0.00 0.00 7.50 +0.50 19 0 40 0
30JUL26 70.00 C 5.54 5.54 5.54 5.11 +0.49 16 15 45 +13
30JUL26 72.50 C 3.30 3.30 3.30 2.97 +0.43 15 3 212 0
30JUL26 75.00 C 1.53 1.53 1.30 1.29 +0.19 14 11 529 +1
30JUL26 77.50 C 0.40 0.58 0.40 0.47 +0.10 14 59 334 0
30JUL26 80.00 C 0.18 0.18 0.18 0.12 +0.03 14 70 103 -22
30JUL26 82.50 C 0.00 0.00 0.00 0.03 +0.01 15 0 101 0
30JUL26 85.00 C 0.00 0.00 0.00 0.01 0.00 16 0 88 0
30JUL26 87.50 C 0.00 0.00 0.00 0.01 0.00 19 0 95 0
30JUL26 90.00 C 0.00 0.00 0.00 0.01 0.00 23 0 25 0
30JUL26 92.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30JUL26 97.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 100.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 24.97 +0.44 0 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 22.49 +0.48 0 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 20.01 +0.48 0 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 17.53 +0.48 0 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 15.06 +0.48 21 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 12.56 +0.39 13 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 10.08 +0.42 13 0 105 0
28AUG26 67.50 C 0.00 0.00 0.00 7.74 +0.50 17 0 50 0
28AUG26 70.00 C 0.00 0.00 0.00 5.46 +0.48 16 0 69 0
28AUG26 72.50 C 0.00 0.00 0.00 3.47 +0.44 15 0 78 0
28AUG26 75.00 C 0.00 0.00 0.00 1.90 +0.32 14 0 96 0
28AUG26 77.50 C 1.01 1.02 1.01 0.93 +0.22 14 33 246 +3
28AUG26 80.00 C 0.40 0.40 0.40 0.38 +0.12 14 3 198 +3
28AUG26 82.50 C 0.00 0.00 0.00 0.13 +0.04 14 0 95 0
28AUG26 85.00 C 0.00 0.00 0.00 0.04 +0.01 14 0 6 0
28AUG26 87.50 C 0.00 0.00 0.00 0.01 0.00 14 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 27.88 +0.39 0 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 26.92 +0.43 0 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 25.97 +0.48 0 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 24.97 +0.44 0 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 22.49 +0.47 0 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 20.01 +0.47 0 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 17.53 +0.47 0 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 15.06 +0.47 0 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 12.58 +0.39 12 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 10.11 +0.39 13 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 7.74 +0.43 14 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 5.55 +0.40 15 0 32 0
29SEP26 72.50 C 0.00 0.00 0.00 3.62 +0.43 14 0 28 0
29SEP26 75.00 C 0.00 0.00 0.00 2.10 +0.33 14 0 55 0
29SEP26 77.50 C 1.06 1.06 1.06 1.07 +0.18 13 5 234 0
29SEP26 80.00 C 0.00 0.00 0.00 0.51 +0.11 13 0 99 0
29SEP26 82.50 C 0.00 0.00 0.00 0.23 +0.07 14 0 2 0
29SEP26 85.00 C 0.00 0.00 0.00 0.09 +0.03 14 0 10 0
29SEP26 87.50 C 0.00 0.00 0.00 0.03 +0.01 14 0 40 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 14 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 17 0 100 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 26.92 +0.41 0 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 25.97 +0.45 0 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 24.97 +0.44 0 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 22.49 +0.45 0 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 20.01 +0.45 0 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 17.53 +0.47 0 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 15.06 +0.47 0 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 12.62 +0.39 13 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 10.29 +0.49 13 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 8.03 +0.47 13 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 5.99 +0.46 13 0 96 0
30DEC26 72.50 C 0.00 0.00 0.00 4.22 +0.38 12 0 131 0
30DEC26 75.00 C 0.00 0.00 0.00 2.81 +0.27 12 0 96 0
30DEC26 77.50 C 0.00 0.00 0.00 1.80 +0.21 12 0 142 0
30DEC26 80.00 C 0.00 0.00 0.00 1.08 +0.15 12 0 34 0
30DEC26 82.50 C 0.00 0.00 0.00 0.62 +0.11 13 0 20 0
30DEC26 85.00 C 0.00 0.00 0.00 0.35 +0.08 13 0 2 0
30DEC26 87.50 C 0.00 0.00 0.00 0.18 +0.04 13 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 0.09 +0.02 13 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 0.04 +0.01 13 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 0.02 0.00 13 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 0.01 0.00 13 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 0.01 0.00 14 0 1 0
30MAR27 50.00 C 0.00 0.00 0.00 24.97 +0.40 0 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 22.49 +0.45 0 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 20.01 +0.45 0 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 17.53 +0.47 0 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 15.09 +0.47 0 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 13.12 +0.41 13 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 10.54 +0.40 8 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 8.49 +0.40 11 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 6.65 +0.40 12 0 1 0
30MAR27 72.50 C 0.00 0.00 0.00 5.03 +0.37 12 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 3.70 +0.35 12 0 16 0
30MAR27 77.50 C 0.00 0.00 0.00 2.61 +0.29 13 0 28 0
30MAR27 80.00 C 0.00 0.00 0.00 1.79 +0.25 13 0 16 0
30MAR27 82.50 C 0.00 0.00 0.00 1.18 +0.20 13 0 2 0
30MAR27 85.00 C 0.00 0.00 0.00 0.75 +0.14 13 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 0.46 +0.09 13 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 0.28 +0.06 13 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 0.17 +0.05 13 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 0.10 +0.03 13 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 0.06 +0.02 13 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 0.03 +0.01 13 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 24.97 +0.40 0 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 22.49 +0.45 0 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 20.07 +0.39 0 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 17.74 +0.39 0 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 15.44 +0.39 0 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 13.61 +0.39 12 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 11.06 +0.38 9 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 9.07 +0.37 11 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 7.25 +0.36 11 0 10 0
29JUN27 72.50 C 0.00 0.00 0.00 5.65 +0.32 12 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 4.30 +0.30 12 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 3.17 +0.27 12 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 2.27 +0.21 12 0 20 0
29JUN27 82.50 C 0.00 0.00 0.00 1.59 +0.17 12 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 1.09 +0.14 12 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 0.73 +0.11 12 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 0.49 +0.10 12 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 0.30 +0.05 12 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 0.20 +0.05 12 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 0.12 +0.03 12 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 0.07 +0.01 12 0 0 0
TOTAL CALL 252 5,410 +4
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 163 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 156 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 112 0 3 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 97 0 54 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 82 0 52 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 68 0 162 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 55 0 168 0
29JUN26 67.50 P 0.00 0.00 0.00 0.01 0.00 41 0 98 0
29JUN26 70.00 P 0.00 0.00 0.00 0.01 0.00 28 0 254 0
29JUN26 72.50 P 0.05 0.05 0.05 0.01 -0.05 14 1 642 -1
29JUN26 75.00 P 0.50 0.74 0.38 0.63 -0.33 16 100 605 -45
29JUN26 77.50 P 0.00 0.00 0.00 2.75 -0.40 0 0 78 0
29JUN26 80.00 P 0.00 0.00 0.00 5.25 -0.40 0 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 7.75 -0.40 0 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 10.25 -0.40 0 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 12.75 -0.40 0 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 15.39 -0.49 103 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 17.89 -0.49 115 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 20.39 -0.49 127 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 22.84 -0.54 129 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 25.39 -0.49 148 0 0 0
30JUL26 50.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30JUL26 52.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 0.01 0.00 23 0 30 0
30JUL26 65.00 P 0.00 0.00 0.00 0.01 0.00 18 0 4 0
30JUL26 67.50 P 0.00 0.00 0.00 0.02 0.00 15 0 65 0
30JUL26 70.00 P 0.00 0.00 0.00 0.10 -0.02 14 0 192 0
30JUL26 72.50 P 0.46 0.57 0.46 0.46 -0.10 14 55 324 -25
30JUL26 75.00 P 1.24 1.30 1.24 1.41 -0.21 14 30 160 0
30JUL26 77.50 P 2.70 2.70 2.70 3.12 -0.32 15 15 52 -14
30JUL26 80.00 P 0.00 0.00 0.00 5.27 -0.49 14 0 15 0
30JUL26 82.50 P 0.00 0.00 0.00 7.75 -0.51 0 0 6 0
30JUL26 85.00 P 0.00 0.00 0.00 10.25 -0.40 0 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 12.75 -0.40 0 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 15.39 -0.50 38 0 0 0
30JUL26 92.50 P 0.00 0.00 0.00 17.89 -0.49 43 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 20.39 -0.49 47 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 22.89 -0.50 51 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 25.39 -0.49 55 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 0.01 0.00 36 0 30 0
28AUG26 52.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28AUG26 60.00 P 0.05 0.05 0.05 0.01 0.00 21 32 107 +32
28AUG26 62.50 P 0.00 0.00 0.00 0.01 0.00 17 0 5 0
28AUG26 65.00 P 0.00 0.00 0.00 0.02 0.00 15 0 8 0
28AUG26 67.50 P 0.00 0.00 0.00 0.07 0.00 14 0 86 0
28AUG26 70.00 P 0.26 0.32 0.26 0.28 -0.01 14 140 171 +50
28AUG26 72.50 P 0.00 0.00 0.00 0.81 -0.06 14 0 188 0
28AUG26 75.00 P 0.00 0.00 0.00 1.77 -0.18 14 0 49 0
28AUG26 77.50 P 2.98 2.98 2.98 3.37 -0.27 14 14 74 +14
28AUG26 80.00 P 0.00 0.00 0.00 5.38 -0.38 14 0 27 0
28AUG26 82.50 P 0.00 0.00 0.00 7.75 -0.51 0 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 10.25 -0.40 0 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 12.75 -0.40 0 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 15.39 -0.50 30 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 17.89 -0.49 34 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 20.39 -0.49 37 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 22.89 -0.50 40 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 25.39 -0.49 43 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 26 0 22 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 19 0 2 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 16 0 19 0
29SEP26 62.50 P 0.00 0.00 0.00 0.02 +0.01 15 0 108 0
29SEP26 65.00 P 0.16 0.16 0.16 0.06 +0.01 14 15 144 +15
29SEP26 67.50 P 0.21 0.21 0.21 0.20 +0.01 14 2 106 0
29SEP26 70.00 P 0.00 0.00 0.00 0.55 -0.01 14 0 306 0
29SEP26 72.50 P 0.00 0.00 0.00 1.27 -0.04 14 0 30 0
29SEP26 75.00 P 0.00 0.00 0.00 2.35 -0.15 14 0 21 0
29SEP26 77.50 P 0.00 0.00 0.00 3.90 -0.25 13 0 15 0
29SEP26 80.00 P 0.00 0.00 0.00 5.90 -0.27 14 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 8.12 -0.33 14 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 10.49 -0.36 14 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 12.93 -0.38 14 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 15.53 -0.48 21 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 18.00 -0.49 23 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 20.48 -0.49 25 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 22.96 -0.49 27 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 25.44 -0.49 29 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.01 0.00 16 0 36 0
30DEC26 57.50 P 0.00 0.00 0.00 0.01 0.00 14 0 12 0
30DEC26 60.00 P 0.00 0.00 0.00 0.02 0.00 13 0 14 0
30DEC26 62.50 P 0.00 0.00 0.00 0.06 -0.01 13 0 12 0
30DEC26 65.00 P 0.00 0.00 0.00 0.17 -0.01 13 0 56 0
30DEC26 67.50 P 0.00 0.00 0.00 0.44 -0.02 13 0 89 0
30DEC26 70.00 P 0.00 0.00 0.00 0.92 -0.05 13 0 46 0
30DEC26 72.50 P 0.00 0.00 0.00 1.72 -0.08 13 0 150 0
30DEC26 75.00 P 0.00 0.00 0.00 2.89 -0.13 13 0 76 0
30DEC26 77.50 P 0.00 0.00 0.00 4.44 -0.21 13 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 6.28 -0.14 13 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 8.26 -0.32 13 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 10.55 -0.35 13 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 12.95 -0.37 13 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 15.53 -0.48 17 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 18.00 -0.49 18 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 20.48 -0.49 20 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 22.96 -0.49 21 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 25.44 -0.49 23 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 0.01 0.00 15 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 0.01 0.00 13 0 18 0
30MAR27 57.50 P 0.00 0.00 0.00 0.03 +0.01 13 0 19 0
30MAR27 60.00 P 0.00 0.00 0.00 0.07 +0.01 13 0 2 0
30MAR27 62.50 P 0.00 0.00 0.00 0.17 +0.02 13 0 9 0
30MAR27 65.00 P 0.00 0.00 0.00 0.38 +0.02 13 0 30 0
30MAR27 67.50 P 0.00 0.00 0.00 0.74 +0.02 13 0 32 0
30MAR27 70.00 P 0.00 0.00 0.00 1.34 +0.02 13 0 43 0
30MAR27 72.50 P 0.00 0.00 0.00 2.19 -0.02 13 0 28 0
30MAR27 75.00 P 0.00 0.00 0.00 3.37 -0.05 13 0 15 0
30MAR27 77.50 P 0.00 0.00 0.00 4.85 -0.13 13 0 15 0
30MAR27 80.00 P 0.00 0.00 0.00 6.66 -0.19 14 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 8.72 -0.26 14 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 10.67 -0.31 13 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 13.01 -0.34 13 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 15.86 -0.41 19 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 18.25 -0.45 20 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 20.66 -0.45 21 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 23.08 -0.45 21 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 25.50 -0.45 22 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 0.01 0.00 15 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 0.01 0.00 13 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 0.02 0.00 13 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 0.05 +0.01 13 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 0.11 0.00 12 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 0.24 0.00 12 0 4 0
29JUN27 65.00 P 0.00 0.00 0.00 0.48 0.00 12 0 20 0
29JUN27 67.50 P 0.00 0.00 0.00 0.89 -0.02 12 0 12 0
29JUN27 70.00 P 0.00 0.00 0.00 1.51 -0.02 13 0 4 0
29JUN27 72.50 P 0.00 0.00 0.00 2.38 -0.07 13 0 7 0
29JUN27 75.00 P 0.00 0.00 0.00 3.54 -0.11 13 0 20 0
29JUN27 77.50 P 0.00 0.00 0.00 5.00 -0.16 13 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 6.75 -0.24 13 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 8.78 -0.29 14 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 10.70 -0.33 12 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 13.02 -0.36 12 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 15.89 -0.40 18 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 18.31 -0.42 19 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 20.66 -0.45 19 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 23.08 -0.46 20 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 25.50 -0.45 20 0 0 0
TOTAL PUT 404 5,251 +26
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CMB - CM BANK CLOSING PRICE HK$ 44.84
29JUN26 36.00 C 0.00 0.00 0.00 8.95 -0.80 124 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 8.09 -0.83 136 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 6.93 -0.90 94 0 28 0
29JUN26 39.00 C 0.00 0.00 0.00 5.85 -1.01 0 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 4.85 -0.91 0 0 33 0
29JUN26 41.00 C 0.00 0.00 0.00 3.85 -0.91 0 0 41 0
29JUN26 42.00 C 0.00 0.00 0.00 2.86 -0.90 28 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 1.94 -0.82 33 0 53 0
29JUN26 44.00 C 1.61 1.64 0.90 1.00 -0.85 24 60 60 +42
29JUN26 45.00 C 0.78 0.82 0.42 0.43 -0.57 26 649 1,265 +223
29JUN26 46.00 C 0.30 0.30 0.12 0.12 -0.28 26 76 891 +31
29JUN26 47.00 C 0.07 0.07 0.04 0.03 -0.09 27 176 6,671 +80
29JUN26 48.00 C 0.02 0.02 0.02 0.01 -0.02 30 5 2,371 -5
29JUN26 49.00 C 0.00 0.00 0.00 0.01 0.00 38 15 3,713 -15
29JUN26 50.00 C 0.00 0.00 0.00 0.01 0.00 46 0 3,700 0
29JUN26 52.50 C 0.00 0.00 0.00 0.01 0.00 63 0 4,338 0
29JUN26 55.00 C 0.00 0.00 0.00 0.01 0.00 79 0 4,702 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 94 0 825 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 108 0 416 0
29JUN26 62.50 C 0.00 0.00 0.00 0.01 0.00 122 0 350 0
29JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 134 0 232 0
29JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 146 0 64 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 157 0 2,055 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 168 0 32 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 179 0 33 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 189 0 2 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 198 0 77 0
30JUL26 37.00 C 0.00 0.00 0.00 8.09 -0.83 65 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 6.99 -0.84 53 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 5.86 -1.00 0 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 4.86 -0.90 0 0 210 0
30JUL26 41.00 C 0.00 0.00 0.00 3.87 -0.90 24 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 2.92 -0.86 24 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 2.12 -0.71 26 0 171 0
30JUL26 44.00 C 1.80 1.83 1.31 1.42 -0.57 25 40 415 +25
30JUL26 45.00 C 1.10 1.10 0.83 0.89 -0.43 24 60 1,066 +10
30JUL26 46.00 C 0.81 0.81 0.51 0.57 -0.27 25 19 933 +19
30JUL26 47.00 C 0.44 0.50 0.35 0.34 -0.17 24 29 1,038 +9
30JUL26 48.00 C 0.29 0.29 0.22 0.20 -0.10 24 66 997 +43
30JUL26 49.00 C 0.15 0.15 0.14 0.12 -0.05 25 32 1,097 -32
30JUL26 50.00 C 0.10 0.10 0.10 0.06 -0.04 24 21 1,341 -4
30JUL26 52.50 C 0.05 0.05 0.05 0.02 0.00 26 10 1,108 0
30JUL26 55.00 C 0.00 0.00 0.00 0.01 0.00 29 0 231 0
30JUL26 57.50 C 0.00 0.00 0.00 0.01 0.00 34 0 186 0
30JUL26 60.00 C 0.00 0.00 0.00 0.01 0.00 39 0 130 0
30JUL26 62.50 C 0.00 0.00 0.00 0.01 0.00 44 0 60 0
30JUL26 65.00 C 0.00 0.00 0.00 0.01 0.00 48 0 162 0
30JUL26 67.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 8.09 -0.83 51 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 6.99 -0.84 42 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 5.86 -1.00 25 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 4.87 -0.90 25 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 3.92 -0.86 25 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 3.07 -0.77 25 0 15 0
28AUG26 43.00 C 2.40 2.40 2.40 2.44 -0.56 26 15 15 +15
28AUG26 44.00 C 0.00 0.00 0.00 1.87 -0.48 26 0 111 0
28AUG26 45.00 C 0.00 0.00 0.00 1.43 -0.37 26 0 83 0
28AUG26 46.00 C 1.08 1.08 1.06 1.07 -0.28 25 12 198 +12
28AUG26 47.00 C 1.01 1.01 0.79 0.79 -0.21 25 30 931 +30
28AUG26 48.00 C 0.73 0.73 0.73 0.57 -0.16 25 20 793 0
28AUG26 49.00 C 0.53 0.53 0.40 0.40 -0.12 25 30 580 0
28AUG26 50.00 C 0.36 0.36 0.36 0.28 -0.08 25 15 797 0
28AUG26 52.50 C 0.00 0.00 0.00 0.10 -0.03 25 0 564 0
28AUG26 55.00 C 0.00 0.00 0.00 0.04 -0.01 26 0 494 0
28AUG26 57.50 C 0.00 0.00 0.00 0.01 -0.01 25 0 20 0
28AUG26 60.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 8.95 -0.89 41 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 8.09 -0.83 41 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 6.99 -0.84 35 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 5.87 -0.99 24 0 6 0
29SEP26 40.00 C 0.00 0.00 0.00 4.93 -0.85 25 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 4.07 -0.77 24 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 3.35 -0.66 24 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 2.82 -0.47 25 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 2.29 -0.48 25 0 0 0
29SEP26 45.00 C 2.07 2.07 1.78 1.78 -0.47 24 48 48 +48
29SEP26 46.00 C 1.42 1.50 1.42 1.45 -0.35 25 90 261 +25
29SEP26 47.00 C 0.00 0.00 0.00 1.14 -0.28 25 0 846 0
29SEP26 48.00 C 0.00 0.00 0.00 0.88 -0.23 25 0 1,306 0
29SEP26 49.00 C 0.00 0.00 0.00 0.67 -0.19 25 0 1,123 0
29SEP26 50.00 C 0.55 0.55 0.55 0.51 -0.14 25 4 609 -4
29SEP26 52.50 C 0.34 0.34 0.28 0.23 -0.08 24 4 1,360 -1
29SEP26 55.00 C 0.00 0.00 0.00 0.10 -0.04 24 0 4,067 0
29SEP26 57.50 C 0.00 0.00 0.00 0.05 -0.01 25 0 432 0
29SEP26 60.00 C 0.00 0.00 0.00 0.02 -0.01 25 0 328 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 26 0 193 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 28 0 117 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 31 0 76 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 33 0 17 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 8.09 -0.83 28 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 7.10 -0.76 25 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 6.31 -0.71 25 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 5.62 -0.63 25 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 4.98 -0.58 25 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 4.37 -0.55 25 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 3.84 -0.47 25 0 4 0
30DEC26 44.00 C 0.00 0.00 0.00 3.33 -0.45 25 0 0 0
30DEC26 45.00 C 3.11 3.11 3.11 2.95 -0.33 25 15 33 +15
30DEC26 46.00 C 0.00 0.00 0.00 2.55 -0.34 25 0 257 0
30DEC26 47.00 C 2.35 2.45 2.35 2.18 -0.30 25 2 1,267 0
30DEC26 48.00 C 0.00 0.00 0.00 1.87 -0.25 25 0 1,849 0
30DEC26 49.00 C 0.00 0.00 0.00 1.58 -0.25 25 0 395 0
30DEC26 50.00 C 1.50 1.54 1.28 1.33 -0.20 25 58 937 0
30DEC26 52.50 C 0.00 0.00 0.00 0.85 -0.15 25 0 857 0
30DEC26 55.00 C 0.56 0.56 0.56 0.53 -0.09 25 3 503 +3
30DEC26 57.50 C 0.40 0.40 0.37 0.33 -0.05 25 30 224 +13
30DEC26 60.00 C 0.00 0.00 0.00 0.19 -0.04 25 0 246 0
30DEC26 62.50 C 0.00 0.00 0.00 0.11 -0.02 25 0 223 0
30DEC26 65.00 C 0.00 0.00 0.00 0.07 -0.01 25 0 181 0
30DEC26 67.50 C 0.00 0.00 0.00 0.04 -0.01 25 0 122 0
30DEC26 70.00 C 0.00 0.00 0.00 0.02 -0.01 25 0 3 0
30DEC26 72.50 C 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.01 0.00 26 0 102 0
30MAR27 37.00 C 0.00 0.00 0.00 8.27 -0.84 23 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 7.55 -0.76 23 0 2 0
30MAR27 39.00 C 0.00 0.00 0.00 7.10 -0.65 26 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 6.44 -0.64 26 0 270 0
30MAR27 41.00 C 0.00 0.00 0.00 5.85 -0.57 26 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 5.27 -0.55 26 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 4.75 -0.50 26 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 4.25 -0.48 26 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 3.69 -0.55 25 0 391 0
30MAR27 46.00 C 0.00 0.00 0.00 3.29 -0.40 25 0 418 0
30MAR27 47.00 C 0.00 0.00 0.00 2.93 -0.35 25 0 444 0
30MAR27 48.00 C 0.00 0.00 0.00 2.58 -0.34 25 0 237 0
30MAR27 49.00 C 2.28 2.28 2.28 2.30 -0.28 25 1 424 0
30MAR27 50.00 C 0.00 0.00 0.00 2.01 -0.29 25 0 873 0
30MAR27 52.50 C 1.50 1.50 1.50 1.45 -0.22 25 14 360 0
30MAR27 55.00 C 1.02 1.02 1.02 1.03 -0.17 25 3 230 -1
30MAR27 57.50 C 0.00 0.00 0.00 0.72 -0.13 25 0 301 0
30MAR27 60.00 C 0.56 0.56 0.56 0.50 -0.09 25 1 518 -1
30MAR27 62.50 C 0.39 0.39 0.39 0.37 -0.04 26 2 149 0
30MAR27 65.00 C 0.00 0.00 0.00 0.25 -0.05 26 0 257 0
30MAR27 67.50 C 0.00 0.00 0.00 0.17 -0.03 26 0 99 0
30MAR27 70.00 C 0.20 0.20 0.20 0.12 -0.01 26 500 572 -5
30MAR27 72.50 C 0.00 0.00 0.00 0.08 -0.01 26 0 5 0
30MAR27 75.00 C 0.00 0.00 0.00 0.05 -0.01 26 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 8.83 -0.58 23 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 8.17 -0.53 24 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 7.76 -0.51 26 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 7.14 -0.46 26 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 6.55 -0.43 26 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 6.00 -0.38 26 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 5.48 -0.35 26 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 4.99 -0.32 26 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 4.42 -0.40 25 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 3.99 -0.26 25 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 3.64 -0.19 25 0 17 0
29JUN27 48.00 C 0.00 0.00 0.00 3.28 -0.19 25 0 15 0
29JUN27 49.00 C 0.00 0.00 0.00 2.96 -0.15 25 0 17 0
29JUN27 50.00 C 0.00 0.00 0.00 2.68 -0.13 25 0 6 0
29JUN27 52.50 C 0.00 0.00 0.00 2.06 -0.07 25 0 122 0
29JUN27 55.00 C 1.51 1.51 1.51 1.56 -0.04 25 14 38 +14
29JUN27 57.50 C 1.00 1.04 1.00 1.17 -0.05 25 16 93 +16
29JUN27 60.00 C 0.80 0.80 0.80 0.90 -0.03 26 20 220 +20
29JUN27 62.50 C 0.66 0.66 0.66 0.67 +0.01 26 30 167 -8
29JUN27 65.00 C 0.51 0.51 0.51 0.48 -0.02 25 1 37 +1
29JUN27 67.50 C 0.00 0.00 0.00 0.38 +0.02 26 0 6 0
29JUN27 70.00 C 0.00 0.00 0.00 0.27 +0.02 26 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 0.20 +0.02 26 0 0 0
TOTAL CALL 2,236 69,978 +618
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 88 0 27 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 77 0 37 0
29JUN26 38.00 P 0.00 0.00 0.00 0.01 0.00 68 0 113 0
29JUN26 39.00 P 0.00 0.00 0.00 0.01 0.00 58 0 183 0
29JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 49 0 1,300 0
29JUN26 41.00 P 0.00 0.00 0.00 0.01 0.00 39 0 710 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 30 0 842 0
29JUN26 43.00 P 0.00 0.00 0.00 0.03 +0.02 25 0 8,986 0
29JUN26 44.00 P 0.13 0.30 0.13 0.17 +0.12 25 153 981 -13
29JUN26 45.00 P 0.25 0.75 0.25 0.58 +0.36 26 4,334 6,292 -689
29JUN26 46.00 P 0.76 1.47 0.75 1.30 +0.67 28 132 2,077 -45
29JUN26 47.00 P 1.80 2.40 1.49 2.22 +0.84 33 205 3,254 -102
29JUN26 48.00 P 0.00 0.00 0.00 3.16 +0.90 0 0 2,090 -448
29JUN26 49.00 P 0.00 0.00 0.00 4.16 +0.90 0 0 540 -1,613
29JUN26 50.00 P 0.00 0.00 0.00 5.16 +0.90 0 0 2,714 0
29JUN26 52.50 P 0.00 0.00 0.00 7.66 +0.90 0 0 1,198 0
29JUN26 55.00 P 0.00 0.00 0.00 10.17 +0.91 85 0 154 0
29JUN26 57.50 P 0.00 0.00 0.00 12.66 +0.82 0 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 15.17 +0.91 116 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 17.67 +0.88 131 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 20.16 +0.90 0 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 22.66 +0.90 0 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 25.16 +0.87 0 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 27.66 +0.90 0 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 30.16 +0.88 0 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 32.66 +0.90 0 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 35.16 +0.82 0 0 0 0
30JUL26 37.00 P 0.08 0.08 0.08 0.02 +0.01 25 2 2 0
30JUL26 38.00 P 0.00 0.00 0.00 0.04 +0.02 24 0 16 0
30JUL26 39.00 P 0.00 0.00 0.00 0.09 +0.05 24 0 31 0
30JUL26 40.00 P 0.24 0.24 0.24 0.19 +0.10 24 15 199 -15
30JUL26 41.00 P 0.31 0.45 0.30 0.36 +0.18 25 65 938 -5
30JUL26 42.00 P 0.62 0.69 0.62 0.62 +0.27 25 8 522 -4
30JUL26 43.00 P 0.83 1.03 0.83 0.99 +0.37 25 50 946 +4
30JUL26 44.00 P 1.04 1.63 1.04 1.44 +0.46 24 3,716 5,901 +3,545
30JUL26 45.00 P 1.50 1.92 1.50 2.02 +0.58 24 201 993 -68
30JUL26 46.00 P 2.17 2.49 2.17 2.73 +0.69 24 48 3,391 +47
30JUL26 47.00 P 2.89 3.77 2.89 3.49 +0.73 22 27 1,850 +3
30JUL26 48.00 P 0.00 0.00 0.00 4.43 +0.88 24 0 1,600 0
30JUL26 49.00 P 0.00 0.00 0.00 5.36 +0.86 24 0 2,468 0
30JUL26 50.00 P 0.00 0.00 0.00 6.13 +0.69 0 0 684 0
30JUL26 52.50 P 0.00 0.00 0.00 8.62 +0.82 0 0 700 0
30JUL26 55.00 P 0.00 0.00 0.00 11.18 +0.90 0 0 510 0
30JUL26 57.50 P 0.00 0.00 0.00 13.66 +0.85 0 0 1 0
30JUL26 60.00 P 0.00 0.00 0.00 16.27 +0.93 0 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 18.67 +1.07 0 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 21.26 +0.92 0 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 23.80 +0.97 62 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 26.16 +0.83 0 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 28.59 +1.00 0 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 31.05 +0.96 0 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 0.10 +0.05 25 0 0 0
28AUG26 38.00 P 0.27 0.27 0.26 0.18 +0.08 25 30 130 +14
28AUG26 39.00 P 0.29 0.36 0.29 0.31 +0.13 25 44 189 0
28AUG26 40.00 P 0.39 0.39 0.39 0.49 +0.19 25 20 837 0
28AUG26 41.00 P 0.55 0.55 0.55 0.73 +0.25 25 20 564 0
28AUG26 42.00 P 0.00 0.00 0.00 1.05 +0.32 25 0 244 0
28AUG26 43.00 P 1.22 1.41 1.22 1.40 +0.36 24 18 468 -1
28AUG26 44.00 P 1.49 2.05 1.49 1.89 +0.48 24 104 1,060 +1
28AUG26 45.00 P 2.17 2.37 2.17 2.45 +0.57 24 120 715 +80
28AUG26 46.00 P 3.05 3.05 3.05 3.07 +0.60 24 15 1,219 +15
28AUG26 47.00 P 3.41 3.95 3.41 3.84 +0.71 24 30 844 +15
28AUG26 48.00 P 0.00 0.00 0.00 4.83 +0.98 28 0 563 0
28AUG26 49.00 P 0.00 0.00 0.00 5.54 +0.80 25 0 615 0
28AUG26 50.00 P 0.00 0.00 0.00 6.44 +0.84 25 0 203 0
28AUG26 52.50 P 0.00 0.00 0.00 8.73 +0.80 0 0 118 0
28AUG26 55.00 P 0.00 0.00 0.00 11.34 +1.06 32 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 13.87 +1.06 39 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 16.34 +1.00 42 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 18.73 +0.89 0 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 21.35 +1.01 52 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 23.82 +0.99 53 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 26.16 +0.81 0 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 28.86 +0.99 64 0 0 0
29SEP26 36.00 P 0.19 0.19 0.19 0.13 +0.05 25 48 204 +48
29SEP26 37.00 P 0.26 0.34 0.26 0.21 +0.07 24 108 118 +78
29SEP26 38.00 P 0.35 0.35 0.35 0.33 +0.11 24 48 245 +48
29SEP26 39.00 P 0.00 0.00 0.00 0.50 +0.15 25 0 204 0
29SEP26 40.00 P 0.70 0.70 0.70 0.73 +0.21 25 2 511 -2
29SEP26 41.00 P 0.00 0.00 0.00 1.01 +0.26 25 0 858 0
29SEP26 42.00 P 1.10 1.20 1.10 1.35 +0.31 25 50 1,188 +30
29SEP26 43.00 P 0.00 0.00 0.00 1.78 +0.41 25 0 1,627 0
29SEP26 44.00 P 1.98 2.28 1.98 2.28 +0.51 25 4 1,459 -2
29SEP26 45.00 P 2.71 2.97 2.71 2.81 +0.56 24 35 8,079 -20
29SEP26 46.00 P 3.20 3.53 3.20 3.44 +0.63 24 45 4,427 -30
29SEP26 47.00 P 0.00 0.00 0.00 4.09 +0.65 24 0 1,911 0
29SEP26 48.00 P 0.00 0.00 0.00 4.90 +0.76 24 0 2,314 0
29SEP26 49.00 P 0.00 0.00 0.00 5.71 +0.74 24 0 1,302 0
29SEP26 50.00 P 6.15 6.15 5.85 6.57 +0.78 24 3 1,126 -3
29SEP26 52.50 P 0.00 0.00 0.00 8.73 +0.72 0 0 215 0
29SEP26 55.00 P 0.00 0.00 0.00 11.34 +1.06 28 0 270 0
29SEP26 57.50 P 0.00 0.00 0.00 13.87 +1.06 34 0 30 0
29SEP26 60.00 P 0.00 0.00 0.00 16.38 +1.04 39 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 18.88 +1.04 42 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 21.35 +1.01 44 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 23.82 +0.99 46 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 26.20 +0.85 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 28.86 +0.99 55 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 31.37 +1.15 59 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 0.65 +0.16 25 0 6 0
30DEC26 38.00 P 0.89 0.89 0.89 0.86 +0.20 25 15 4,918 +15
30DEC26 39.00 P 0.00 0.00 0.00 1.11 +0.23 25 0 23 0
30DEC26 40.00 P 0.00 0.00 0.00 1.39 +0.27 25 0 353 0
30DEC26 41.00 P 0.00 0.00 0.00 1.70 +0.27 25 0 244 0
30DEC26 42.00 P 0.00 0.00 0.00 2.10 +0.38 25 0 586 0
30DEC26 43.00 P 0.00 0.00 0.00 2.53 +0.39 25 0 662 0
30DEC26 44.00 P 0.00 0.00 0.00 3.02 +0.47 25 0 581 0
30DEC26 45.00 P 3.57 3.57 3.57 3.56 +0.36 24 15 688 0
30DEC26 46.00 P 0.00 0.00 0.00 4.23 +0.63 25 0 964 0
30DEC26 47.00 P 0.00 0.00 0.00 4.87 +0.73 25 0 2,000 0
30DEC26 48.00 P 0.00 0.00 0.00 5.57 +0.66 25 0 1,850 0
30DEC26 49.00 P 0.00 0.00 0.00 6.30 +0.68 25 0 275 0
30DEC26 50.00 P 0.00 0.00 0.00 7.01 +0.65 24 0 144 0
30DEC26 52.50 P 0.00 0.00 0.00 9.05 +0.68 23 0 117 0
30DEC26 55.00 P 0.00 0.00 0.00 11.34 +0.92 23 0 48 0
30DEC26 57.50 P 0.00 0.00 0.00 13.87 +1.06 27 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 16.38 +1.04 31 0 15 0
30DEC26 62.50 P 0.00 0.00 0.00 18.88 +1.04 34 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 21.35 +1.01 35 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 23.82 +0.99 36 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 26.28 +0.93 33 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 28.86 +0.99 44 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 31.37 +1.11 46 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 1.10 +0.20 26 0 6 0
30MAR27 38.00 P 0.00 0.00 0.00 1.35 +0.21 26 0 293 0
30MAR27 39.00 P 1.60 1.60 1.60 1.67 +0.27 26 2 197 +2
30MAR27 40.00 P 0.00 0.00 0.00 2.01 +0.29 26 0 314 0
30MAR27 41.00 P 0.00 0.00 0.00 2.41 +0.34 26 0 539 0
30MAR27 42.00 P 0.00 0.00 0.00 2.84 +0.37 26 0 671 0
30MAR27 43.00 P 0.00 0.00 0.00 3.32 +0.42 26 0 839 0
30MAR27 44.00 P 0.00 0.00 0.00 3.84 +0.46 26 0 917 0
30MAR27 45.00 P 4.55 4.55 4.55 4.40 +0.49 26 40 240 -40
30MAR27 46.00 P 0.00 0.00 0.00 4.86 +0.38 26 0 287 0
30MAR27 47.00 P 0.00 0.00 0.00 5.65 +0.72 27 0 356 0
30MAR27 48.00 P 0.00 0.00 0.00 6.33 +0.77 27 0 86 0
30MAR27 49.00 P 0.00 0.00 0.00 7.05 +0.83 27 0 183 0
30MAR27 50.00 P 0.00 0.00 0.00 7.80 +0.87 27 0 199 0
30MAR27 52.50 P 0.00 0.00 0.00 9.82 +0.85 28 0 120 0
30MAR27 55.00 P 0.00 0.00 0.00 11.97 +0.83 29 0 30 0
30MAR27 57.50 P 0.00 0.00 0.00 14.19 +0.85 29 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 16.51 +0.92 30 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 18.88 +0.97 30 0 15 0
30MAR27 65.00 P 0.00 0.00 0.00 21.35 +1.01 31 0 15 0
30MAR27 67.50 P 0.00 0.00 0.00 23.82 +0.99 32 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 26.28 +0.93 31 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 28.86 +0.99 38 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 31.37 +1.11 41 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 1.45 +0.32 26 0 61 0
29JUN27 38.00 P 1.75 1.75 1.75 1.76 +0.38 26 40 45 +40
29JUN27 39.00 P 2.12 2.12 2.12 2.08 +0.41 26 15 21 +15
29JUN27 40.00 P 2.47 2.52 2.47 2.45 +0.45 26 19 35 +15
29JUN27 41.00 P 0.00 0.00 0.00 2.87 +0.50 26 0 19 0
29JUN27 42.00 P 3.38 3.38 3.38 3.32 +0.55 26 6 21 0
29JUN27 43.00 P 0.00 0.00 0.00 3.80 +0.58 26 0 26 0
29JUN27 44.00 P 0.00 0.00 0.00 4.32 +0.62 26 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 4.89 +0.67 26 0 70 0
29JUN27 46.00 P 0.00 0.00 0.00 5.47 +0.68 27 0 17 0
29JUN27 47.00 P 0.00 0.00 0.00 6.12 +0.75 27 0 1,467 0
29JUN27 48.00 P 0.00 0.00 0.00 6.78 +0.93 27 0 15 0
29JUN27 49.00 P 0.00 0.00 0.00 7.47 +0.98 27 0 2 0
29JUN27 50.00 P 0.00 0.00 0.00 8.21 +1.03 27 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 10.16 +0.89 28 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 12.24 +0.87 28 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 14.41 +0.89 29 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 16.64 +0.88 29 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 18.95 +0.91 29 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 21.46 +1.10 31 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 23.82 +0.99 30 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 26.28 +0.93 29 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 28.93 +1.06 37 0 0 0
TOTAL PUT 9,852 106,687 +915
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CNC - CNOOC LTD CLOSING PRICE HK$ 21.22
26JUN26 15.00 C 0.00 0.00 0.00 6.22 -0.62 0 0 0 0
26JUN26 15.50 C 0.00 0.00 0.00 5.72 -0.63 0 0 0 0
26JUN26 16.00 C 0.00 0.00 0.00 5.22 -0.67 0 0 0 0
26JUN26 16.50 C 0.00 0.00 0.00 4.72 -0.61 0 0 0 0
26JUN26 17.00 C 0.00 0.00 0.00 4.22 -0.62 0 0 0 0
26JUN26 17.50 C 0.00 0.00 0.00 3.72 -0.63 0 0 0 0
26JUN26 18.00 C 0.00 0.00 0.00 3.22 -0.60 0 0 0 0
26JUN26 18.50 C 0.00 0.00 0.00 2.72 -0.61 0 0 0 0
26JUN26 19.00 C 0.00 0.00 0.00 2.22 -0.60 0 0 0 0
26JUN26 19.50 C 0.00 0.00 0.00 1.72 -0.62 0 0 0 0
26JUN26 20.00 C 1.09 1.09 1.09 1.22 -0.60 0 30 30 +30
26JUN26 21.00 C 0.49 0.49 0.29 0.31 -0.53 40 54 306 -54
26JUN26 22.00 C 0.03 0.06 0.02 0.01 -0.18 41 160 912 +144
26JUN26 23.00 C 0.00 0.00 0.00 0.01 -0.01 80 0 2,292 0
26JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 114 0 919 0
26JUN26 25.00 C 0.01 0.01 0.01 0.01 0.00 145 1 128 -1
26JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 174 0 21 0
26JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 202 0 10 0
26JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 228 0 0 0
26JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 252 0 0 0
26JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 275 0 0 0
26JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 298 0 0 0
26JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 319 0 0 0
26JUN26 33.00 C 0.00 0.00 0.00 0.01 0.00 340 0 0 0
26JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 359 0 0 0
26JUN26 35.00 C 0.00 0.00 0.00 0.01 0.00 378 0 0 0
26JUN26 36.00 C 0.00 0.00 0.00 0.01 0.00 396 0 0 0
26JUN26 37.00 C 0.00 0.00 0.00 0.01 0.00 414 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 9.72 -0.67 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 9.22 -0.66 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 8.72 -0.66 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 8.22 -0.66 0 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 7.72 -0.68 0 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 7.22 -0.68 0 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 6.72 -0.68 0 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 6.22 -0.68 0 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 5.72 -0.68 0 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 5.22 -0.67 0 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 4.73 -0.66 99 0 1 0
29JUN26 17.00 C 0.00 0.00 0.00 4.23 -0.65 88 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 3.73 -0.62 77 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 3.23 -0.63 67 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 2.73 -0.60 56 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 2.23 -0.60 46 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 1.73 -0.61 36 0 0 0
29JUN26 20.00 C 1.29 1.29 1.14 1.24 -0.59 33 60 90 +60
29JUN26 21.00 C 0.38 0.59 0.30 0.39 -0.49 29 60 401 -29
29JUN26 22.00 C 0.06 0.12 0.05 0.05 -0.21 31 583 1,019 +280
29JUN26 23.00 C 0.02 0.02 0.02 0.01 -0.03 40 51 1,964 -50
29JUN26 24.00 C 0.01 0.01 0.01 0.01 0.00 57 4 2,950 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 72 0 4,414 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 87 0 5,280 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 101 0 3,947 0
29JUN26 28.00 C 0.01 0.01 0.01 0.01 0.00 113 10 3,887 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 126 0 2,797 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 137 0 3,649 0
29JUN26 31.00 C 0.01 0.01 0.01 0.01 0.00 149 8 3,156 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 159 0 1,843 0
29JUN26 33.00 C 0.00 0.00 0.00 0.01 0.00 169 0 1,380 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 179 0 1,008 0
29JUN26 35.00 C 0.00 0.00 0.00 0.01 0.00 189 0 975 0
29JUN26 36.00 C 0.00 0.00 0.00 0.01 0.00 198 0 362 0
29JUN26 37.00 C 0.00 0.00 0.00 0.01 0.00 207 0 380 0
29JUN26 38.00 C 0.00 0.00 0.00 0.01 0.00 215 0 698 0
29JUN26 39.00 C 0.01 0.01 0.01 0.01 0.00 223 3 783 -3
29JUN26 40.00 C 0.01 0.01 0.01 0.01 0.00 231 3 633 -3
29JUN26 41.00 C 0.00 0.00 0.00 0.01 0.00 239 0 420 0
29JUN26 42.00 C 0.00 0.00 0.00 0.01 0.00 247 0 992 0
03JUL26 15.00 C 0.00 0.00 0.00 6.23 -0.67 77 0 0 0
03JUL26 15.50 C 0.00 0.00 0.00 5.73 -0.67 67 0 0 0
03JUL26 16.00 C 0.00 0.00 0.00 5.25 -0.65 94 0 0 0
03JUL26 16.50 C 0.00 0.00 0.00 4.73 -0.67 0 0 0 0
03JUL26 17.00 C 0.00 0.00 0.00 4.23 -0.67 0 0 0 0
03JUL26 17.50 C 0.00 0.00 0.00 3.73 -0.62 0 0 0 0
03JUL26 18.00 C 0.00 0.00 0.00 3.23 -0.67 0 0 0 0
03JUL26 18.50 C 0.00 0.00 0.00 2.73 -0.60 0 0 0 0
03JUL26 19.00 C 0.00 0.00 0.00 2.24 -0.59 36 0 0 0
03JUL26 19.50 C 0.00 0.00 0.00 1.75 -0.59 33 0 0 0
03JUL26 20.00 C 0.00 0.00 0.00 1.25 -0.61 25 0 0 0
03JUL26 21.00 C 0.62 0.62 0.50 0.52 -0.49 31 110 110 +50
03JUL26 22.00 C 0.20 0.20 0.13 0.15 -0.23 33 129 153 +121
03JUL26 23.00 C 0.00 0.00 0.00 0.03 -0.08 34 0 6 0
03JUL26 24.00 C 0.02 0.02 0.02 0.01 -0.01 40 4 13 -2
03JUL26 25.00 C 0.00 0.00 0.00 0.01 0.00 51 0 45 0
03JUL26 26.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
03JUL26 27.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
03JUL26 28.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
03JUL26 29.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
03JUL26 30.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
03JUL26 31.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
03JUL26 32.00 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
03JUL26 33.00 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
03JUL26 34.00 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 6.26 -0.64 0 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 5.76 -0.64 0 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 5.26 -0.64 0 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 4.77 -0.63 34 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 4.27 -0.63 29 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 3.78 -0.59 30 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 3.29 -0.61 28 0 3 0
30JUL26 18.50 C 0.00 0.00 0.00 2.82 -0.58 29 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 2.29 -0.64 20 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 1.88 -0.59 25 0 2 0
30JUL26 20.00 C 0.00 0.00 0.00 1.50 -0.49 26 0 0 0
30JUL26 21.00 C 0.85 1.09 0.85 0.88 -0.39 28 197 256 +101
30JUL26 22.00 C 0.49 0.49 0.42 0.46 -0.27 28 9 598 +8
30JUL26 23.00 C 0.26 0.31 0.25 0.22 -0.18 29 109 765 -17
30JUL26 24.00 C 0.13 0.15 0.13 0.09 -0.09 29 195 1,102 +66
30JUL26 25.00 C 0.10 0.10 0.08 0.04 -0.04 30 210 1,987 -40
30JUL26 26.00 C 0.05 0.06 0.05 0.02 -0.01 32 50 1,701 -33
30JUL26 27.00 C 0.00 0.00 0.00 0.01 0.00 33 0 1,468 0
30JUL26 28.00 C 0.00 0.00 0.00 0.01 0.00 38 0 1,721 0
30JUL26 29.00 C 0.00 0.00 0.00 0.01 0.00 42 0 2,056 0
30JUL26 30.00 C 0.00 0.00 0.00 0.01 0.00 46 0 1,865 0
30JUL26 31.00 C 0.00 0.00 0.00 0.01 0.00 50 0 1,316 0
30JUL26 32.00 C 0.02 0.02 0.02 0.01 0.00 53 1 1,456 0
30JUL26 33.00 C 0.00 0.00 0.00 0.01 0.00 57 0 670 0
30JUL26 34.00 C 0.00 0.00 0.00 0.01 0.00 60 0 376 0
30JUL26 35.00 C 0.00 0.00 0.00 0.01 0.00 63 0 192 0
30JUL26 36.00 C 0.00 0.00 0.00 0.01 0.00 66 0 357 0
30JUL26 37.00 C 0.00 0.00 0.00 0.01 0.00 69 0 37 0
30JUL26 38.00 C 0.00 0.00 0.00 0.01 0.00 72 0 499 0
30JUL26 39.00 C 0.00 0.00 0.00 0.01 0.00 75 0 1 0
30JUL26 40.00 C 0.00 0.00 0.00 0.01 0.00 78 0 374 0
30JUL26 41.00 C 0.00 0.00 0.00 0.01 0.00 80 0 451 0
28AUG26 15.00 C 0.00 0.00 0.00 6.30 -0.61 34 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 5.80 -0.60 29 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 5.26 -0.65 0 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 4.82 -0.58 30 0 0 0
28AUG26 17.00 C 4.46 4.46 4.10 4.35 -0.69 31 127 64 +60
28AUG26 17.50 C 0.00 0.00 0.00 3.79 -0.60 0 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 3.40 -0.56 29 0 869 0
28AUG26 18.50 C 2.55 2.55 2.55 2.96 -0.54 29 10 10 +10
28AUG26 19.00 C 0.00 0.00 0.00 2.54 -0.52 29 0 76 0
28AUG26 19.50 C 0.00 0.00 0.00 2.16 -0.48 29 0 100 0
28AUG26 20.00 C 1.74 1.84 1.65 1.75 -0.50 27 150 906 +150
28AUG26 21.00 C 1.18 1.18 1.18 1.17 -0.35 28 30 518 +30
28AUG26 22.00 C 0.78 0.78 0.69 0.73 -0.27 28 105 564 +77
28AUG26 23.00 C 0.50 0.54 0.46 0.46 -0.18 29 301 3,255 +281
28AUG26 24.00 C 0.35 0.36 0.28 0.26 -0.12 29 175 1,165 -30
28AUG26 25.00 C 0.20 0.21 0.19 0.14 -0.07 29 374 1,206 +3
28AUG26 26.00 C 0.13 0.15 0.13 0.07 -0.04 29 5 4,462 +4
28AUG26 27.00 C 0.10 0.13 0.10 0.04 -0.02 30 13 2,471 -2
28AUG26 28.00 C 0.00 0.00 0.00 0.02 -0.01 30 0 2,572 0
28AUG26 29.00 C 0.00 0.00 0.00 0.01 -0.01 31 0 1,925 0
28AUG26 30.00 C 0.05 0.05 0.05 0.01 0.00 34 30 2,011 +30
28AUG26 31.00 C 0.00 0.00 0.00 0.01 0.00 36 0 532 0
28AUG26 32.00 C 0.00 0.00 0.00 0.01 0.00 39 0 413 0
28AUG26 33.00 C 0.02 0.02 0.02 0.01 0.00 42 15 258 0
28AUG26 34.00 C 0.00 0.00 0.00 0.01 0.00 44 0 152 0
28AUG26 35.00 C 0.01 0.01 0.01 0.01 0.00 46 130 275 +130
28AUG26 36.00 C 0.00 0.00 0.00 0.01 0.00 49 0 201 0
28AUG26 37.00 C 0.00 0.00 0.00 0.01 0.00 51 0 474 0
28AUG26 38.00 C 0.00 0.00 0.00 0.01 0.00 53 0 60 0
28AUG26 39.00 C 0.00 0.00 0.00 0.01 0.00 55 0 30 0
28AUG26 40.00 C 0.01 0.01 0.01 0.01 0.00 57 3 200 -3
28AUG26 41.00 C 0.00 0.00 0.00 0.01 0.00 59 0 35 0
29SEP26 12.50 C 0.00 0.00 0.00 8.80 -0.62 47 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 8.30 -0.62 40 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 7.80 -0.62 0 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 7.30 -0.62 0 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 6.81 -0.61 33 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 6.31 -0.62 0 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 5.80 -0.63 0 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 5.26 -0.65 0 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 4.82 -0.58 20 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 4.35 -0.69 27 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 3.79 -0.63 0 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 3.42 -0.57 28 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 2.98 -0.56 27 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 2.57 -0.53 28 0 36 0
29SEP26 19.50 C 0.00 0.00 0.00 2.18 -0.51 28 0 0 0
29SEP26 20.00 C 1.80 1.94 1.80 1.78 -0.52 26 182 401 +182
29SEP26 21.00 C 1.28 1.28 1.28 1.23 -0.40 27 3 33 +1
29SEP26 22.00 C 0.83 0.99 0.83 0.81 -0.30 28 92 636 +85
29SEP26 23.00 C 0.60 0.60 0.54 0.49 -0.24 28 32 1,576 -32
29SEP26 24.00 C 0.39 0.40 0.39 0.28 -0.16 28 21 728 +21
29SEP26 25.00 C 0.30 0.33 0.29 0.15 -0.11 28 134 4,482 +67
29SEP26 26.00 C 0.00 0.00 0.00 0.08 -0.07 28 0 3,618 0
29SEP26 27.00 C 0.00 0.00 0.00 0.04 -0.04 28 0 4,402 0
29SEP26 28.00 C 0.00 0.00 0.00 0.02 -0.02 28 0 1,578 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 -0.02 28 0 2,486 0
29SEP26 30.00 C 0.08 0.08 0.08 0.01 -0.01 30 60 2,170 -60
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 33 0 1,065 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 35 0 509 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 37 0 499 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 39 0 632 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 41 0 853 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 43 0 1,220 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 45 0 1,421 0
29SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 47 0 435 0
29SEP26 39.00 C 0.02 0.02 0.02 0.01 0.00 48 2 2,000 0
29SEP26 40.00 C 0.02 0.02 0.02 0.01 0.00 50 4 427 -4
29SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 52 0 294 0
29SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 53 0 486 0
30DEC26 14.00 C 0.00 0.00 0.00 7.30 -0.62 0 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 6.81 -0.61 30 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 6.31 -0.62 24 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 5.82 -0.61 28 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 5.33 -0.58 27 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 4.82 -0.58 20 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 4.35 -0.69 24 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 3.85 -0.60 22 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 3.42 -0.58 24 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 3.10 -0.51 28 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 2.73 -0.47 28 0 58 0
30DEC26 19.50 C 0.00 0.00 0.00 2.39 -0.43 28 0 32 0
30DEC26 20.00 C 0.00 0.00 0.00 2.02 -0.45 27 0 260 0
30DEC26 21.00 C 1.52 1.52 1.52 1.55 -0.31 29 85 491 +60
30DEC26 22.00 C 1.19 1.19 1.18 1.16 -0.26 29 10 2,051 +5
30DEC26 23.00 C 0.00 0.00 0.00 0.84 -0.20 29 0 912 0
30DEC26 24.00 C 0.00 0.00 0.00 0.60 -0.15 29 0 979 0
30DEC26 25.00 C 0.00 0.00 0.00 0.43 -0.11 29 0 1,815 0
30DEC26 26.00 C 0.47 0.47 0.46 0.30 -0.08 29 20 2,962 +10
30DEC26 27.00 C 0.37 0.37 0.37 0.21 -0.06 29 2 662 -2
30DEC26 28.00 C 0.28 0.28 0.28 0.14 -0.04 28 30 2,301 +30
30DEC26 29.00 C 0.24 0.24 0.22 0.10 -0.03 29 31 1,778 0
30DEC26 30.00 C 0.21 0.21 0.20 0.07 -0.02 29 41 1,803 +40
30DEC26 31.00 C 0.17 0.17 0.17 0.05 -0.01 29 2 1,185 -2
30DEC26 32.00 C 0.00 0.00 0.00 0.03 -0.01 29 0 1,819 0
30DEC26 33.00 C 0.00 0.00 0.00 0.02 -0.01 29 0 185 0
30DEC26 34.00 C 0.00 0.00 0.00 0.01 -0.01 28 0 269 0
30DEC26 35.00 C 0.00 0.00 0.00 0.01 0.00 29 0 411 0
30DEC26 36.00 C 0.00 0.00 0.00 0.01 0.00 31 0 393 0
30DEC26 37.00 C 0.00 0.00 0.00 0.01 0.00 32 0 223 0
30DEC26 38.00 C 0.00 0.00 0.00 0.01 0.00 33 0 188 0
30DEC26 39.00 C 0.00 0.00 0.00 0.01 0.00 34 0 493 0
30DEC26 40.00 C 0.00 0.00 0.00 0.01 0.00 35 0 99 0
30DEC26 41.00 C 0.00 0.00 0.00 0.01 0.00 36 0 623 0
30DEC26 42.00 C 0.00 0.00 0.00 0.01 0.00 38 0 303 0
30MAR27 15.00 C 0.00 0.00 0.00 6.32 -0.61 28 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 5.84 -0.59 29 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 5.33 -0.58 24 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 4.82 -0.67 17 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 4.35 -0.69 22 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 3.97 -0.55 26 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 3.64 -0.47 28 0 21 0
30MAR27 18.50 C 0.00 0.00 0.00 3.28 -0.45 28 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 2.87 -0.49 27 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 2.58 -0.43 27 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 2.29 -0.41 27 0 60 0
30MAR27 21.00 C 1.92 1.92 1.81 1.88 -0.32 28 17 493 +12
30MAR27 22.00 C 1.51 1.51 1.47 1.49 -0.27 28 7 339 +2
30MAR27 23.00 C 0.00 0.00 0.00 1.19 -0.19 29 0 135 0
30MAR27 24.00 C 0.00 0.00 0.00 0.93 -0.15 29 0 106 0
30MAR27 25.00 C 0.80 0.80 0.80 0.71 -0.13 28 12 1,891 +10
30MAR27 26.00 C 0.00 0.00 0.00 0.54 -0.11 28 0 6,349 0
30MAR27 27.00 C 0.00 0.00 0.00 0.42 -0.08 28 0 8,356 0
30MAR27 28.00 C 0.00 0.00 0.00 0.32 -0.05 28 0 6,977 0
30MAR27 29.00 C 0.00 0.00 0.00 0.24 -0.04 28 0 321 0
30MAR27 30.00 C 0.33 0.33 0.33 0.18 -0.03 28 119 375 -119
30MAR27 31.00 C 0.29 0.29 0.29 0.13 -0.03 28 2 524 -2
30MAR27 32.00 C 0.00 0.00 0.00 0.10 -0.02 28 0 1,575 0
30MAR27 33.00 C 0.22 0.22 0.22 0.08 -0.01 29 10 904 +10
30MAR27 34.00 C 0.00 0.00 0.00 0.06 -0.01 29 0 959 0
30MAR27 35.00 C 0.00 0.00 0.00 0.04 -0.01 28 0 351 0
30MAR27 36.00 C 0.00 0.00 0.00 0.03 -0.01 28 0 62 0
30MAR27 37.00 C 0.00 0.00 0.00 0.02 -0.01 28 0 78 0
30MAR27 38.00 C 0.00 0.00 0.00 0.01 -0.01 27 0 131 0
30MAR27 39.00 C 0.00 0.00 0.00 0.01 0.00 28 0 75 0
30MAR27 40.00 C 0.00 0.00 0.00 0.01 0.00 29 0 77 0
30MAR27 41.00 C 0.00 0.00 0.00 0.01 0.00 30 0 1 0
30MAR27 42.00 C 0.00 0.00 0.00 0.01 0.00 31 0 198 0
29JUN27 15.00 C 0.00 0.00 0.00 6.32 -0.61 25 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 5.89 -0.56 29 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 5.33 -0.61 22 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 4.89 -0.66 24 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 4.49 -0.58 26 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 4.13 -0.51 27 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 3.91 -0.36 29 0 2 0
29JUN27 18.50 C 0.00 0.00 0.00 3.59 -0.42 29 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 3.31 -0.38 30 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 3.02 -0.37 29 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 2.67 -0.45 28 0 11 0
29JUN27 21.00 C 2.11 2.11 2.11 2.24 -0.30 28 2 2 +2
29JUN27 22.00 C 0.00 0.00 0.00 1.87 -0.25 29 0 5 0
29JUN27 23.00 C 1.54 1.54 1.45 1.54 -0.23 29 8 17 0
29JUN27 24.00 C 1.30 1.30 1.20 1.27 -0.20 29 45 50 +29
29JUN27 25.00 C 1.00 1.02 1.00 1.05 -0.16 29 19 110 +3
29JUN27 26.00 C 0.85 0.85 0.85 0.88 -0.14 29 11 200 -11
29JUN27 27.00 C 0.75 0.75 0.75 0.74 -0.13 30 2 0 -2
29JUN27 28.00 C 0.00 0.00 0.00 0.60 -0.10 30 0 15 0
29JUN27 29.00 C 0.53 0.53 0.53 0.48 -0.10 30 2 9 +2
29JUN27 30.00 C 0.48 0.48 0.45 0.39 -0.07 29 4 11 0
29JUN27 31.00 C 0.00 0.00 0.00 0.31 -0.07 29 0 6 0
29JUN27 32.00 C 0.00 0.00 0.00 0.25 -0.05 29 0 1 0
29JUN27 33.00 C 0.34 0.35 0.34 0.20 -0.04 29 7 12 +7
29JUN27 34.00 C 0.00 0.00 0.00 0.16 -0.04 29 0 5 0
29JUN27 35.00 C 0.00 0.00 0.00 0.13 -0.03 29 0 32 0
29JUN27 36.00 C 0.00 0.00 0.00 0.11 -0.02 30 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 0.08 -0.02 29 0 2 0
29JUN27 38.00 C 0.00 0.00 0.00 0.07 -0.01 30 0 0 0
29JUN27 39.00 C 0.17 0.17 0.17 0.05 -0.02 29 2 25 0
TOTAL CALL 4,529 177,186 +1,712
26JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 289 0 0 0
26JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 265 0 0 0
26JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 241 0 0 0
26JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 218 0 0 0
26JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 195 0 0 0
26JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 172 0 0 0
26JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
26JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
26JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
26JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
26JUN26 20.00 P 0.01 0.01 0.01 0.01 0.00 63 50 50 +42
26JUN26 21.00 P 0.12 0.13 0.11 0.10 +0.06 43 148 525 +13
26JUN26 22.00 P 0.92 0.92 0.88 0.81 +0.44 54 32 572 -32
26JUN26 23.00 P 1.83 1.83 1.52 1.83 +0.61 112 72 420 +26
26JUN26 24.00 P 0.00 0.00 0.00 2.86 +0.61 172 0 202 0
26JUN26 25.00 P 0.00 0.00 0.00 3.89 +0.69 230 0 558 -30
26JUN26 26.00 P 0.00 0.00 0.00 4.88 +0.60 263 0 400 0
26JUN26 27.00 P 0.00 0.00 0.00 5.88 +0.69 299 0 1 0
26JUN26 28.00 P 0.00 0.00 0.00 6.87 +0.69 327 0 5 0
26JUN26 29.00 P 0.00 0.00 0.00 7.86 +0.68 349 0 0 0
26JUN26 30.00 P 0.00 0.00 0.00 8.86 +0.63 379 0 0 0
26JUN26 31.00 P 0.00 0.00 0.00 9.89 +0.71 431 0 0 0
26JUN26 32.00 P 0.00 0.00 0.00 10.88 +0.70 451 0 0 0
26JUN26 33.00 P 0.00 0.00 0.00 11.86 +0.61 459 0 0 0
26JUN26 34.00 P 0.00 0.00 0.00 12.89 +0.71 511 0 0 0
26JUN26 35.00 P 0.00 0.00 0.00 13.86 +0.68 506 0 0 0
26JUN26 36.00 P 0.00 0.00 0.00 14.86 +0.67 528 0 0 0
26JUN26 37.00 P 0.00 0.00 0.00 15.88 +0.70 571 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 243 0 90 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 227 0 223 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 212 0 82 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 197 0 219 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 183 0 20 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 170 0 91 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 157 0 263 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 144 0 60 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 132 0 70 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 120 0 220 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 109 0 1,203 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 97 0 1,428 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 86 0 532 0
29JUN26 18.00 P 0.01 0.01 0.01 0.01 0.00 75 100 1,537 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 64 0 1,735 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 53 0 2,130 0
29JUN26 19.50 P 0.01 0.01 0.01 0.01 0.00 42 160 1,291 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 31 0 1,596 0
29JUN26 21.00 P 0.27 0.27 0.17 0.18 +0.11 31 578 2,023 -71
29JUN26 22.00 P 1.00 1.00 0.72 0.85 +0.41 36 206 2,787 -28
29JUN26 23.00 P 1.75 1.87 1.70 1.83 +0.58 57 159 5,340 -159
29JUN26 24.00 P 2.92 2.92 2.70 2.86 +0.61 87 19 2,515 -19
29JUN26 25.00 P 3.70 3.90 3.65 3.89 +0.61 116 1,028 8,364 -866
29JUN26 26.00 P 4.69 4.86 4.40 4.92 +0.61 144 40 6,890 -39
29JUN26 27.00 P 5.69 5.86 5.69 5.88 +0.69 151 16 4,553 -534
29JUN26 28.00 P 0.00 0.00 0.00 6.98 +0.65 196 0 2,196 -1,537
29JUN26 29.00 P 7.76 7.84 7.50 8.01 +0.79 221 3 1,240 -556
29JUN26 30.00 P 8.86 8.86 8.86 8.86 +0.63 191 8 431 -95
29JUN26 31.00 P 9.87 9.87 9.87 9.92 +0.49 228 4 1,799 -793
29JUN26 32.00 P 0.00 0.00 0.00 10.88 +0.70 227 0 101 -190
29JUN26 33.00 P 0.00 0.00 0.00 11.91 +0.66 252 0 60 -300
29JUN26 34.00 P 0.00 0.00 0.00 12.90 +0.72 261 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 13.90 +0.72 274 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 14.91 +0.72 290 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 15.91 +0.73 301 0 14 0
29JUN26 38.00 P 0.00 0.00 0.00 16.82 +0.64 262 0 9 0
29JUN26 39.00 P 0.00 0.00 0.00 17.80 +0.62 250 0 3 0
29JUN26 40.00 P 0.00 0.00 0.00 18.88 +0.70 319 0 9 0
29JUN26 41.00 P 0.00 0.00 0.00 19.90 +0.72 339 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 20.87 +0.69 333 0 0 0
03JUL26 15.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
03JUL26 15.50 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
03JUL26 16.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
03JUL26 16.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
03JUL26 17.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
03JUL26 17.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
03JUL26 18.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
03JUL26 18.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
03JUL26 19.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
03JUL26 19.50 P 0.04 0.04 0.04 0.02 +0.01 34 20 20 +20
03JUL26 20.00 P 0.08 0.09 0.08 0.06 +0.03 34 56 65 +25
03JUL26 21.00 P 0.23 0.40 0.23 0.31 +0.15 33 764 658 +207
03JUL26 22.00 P 0.89 0.89 0.89 0.94 +0.38 35 1 422 +1
03JUL26 23.00 P 1.88 1.88 1.88 1.85 +0.54 44 30 31 +30
03JUL26 24.00 P 0.00 0.00 0.00 2.86 +0.61 62 0 1 0
03JUL26 25.00 P 0.00 0.00 0.00 3.89 +0.61 83 0 1 0
03JUL26 26.00 P 0.00 0.00 0.00 4.92 +0.61 102 0 0 0
03JUL26 27.00 P 0.00 0.00 0.00 5.88 +0.69 108 0 0 0
03JUL26 28.00 P 0.00 0.00 0.00 6.98 +0.65 139 0 0 0
03JUL26 29.00 P 0.00 0.00 0.00 8.01 +0.79 157 0 0 0
03JUL26 30.00 P 0.00 0.00 0.00 8.86 +0.63 136 0 0 0
03JUL26 31.00 P 0.00 0.00 0.00 9.92 +0.49 163 0 0 0
03JUL26 32.00 P 0.00 0.00 0.00 10.88 +0.70 162 0 0 0
03JUL26 33.00 P 0.00 0.00 0.00 11.91 +0.66 180 0 0 0
03JUL26 34.00 P 0.00 0.00 0.00 12.90 +0.72 186 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 0.01 0.00 45 0 100 0
30JUL26 16.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 0.01 0.00 37 0 100 0
30JUL26 17.00 P 0.03 0.03 0.03 0.01 0.00 33 4 124 +4
30JUL26 17.50 P 0.00 0.00 0.00 0.01 0.00 29 0 60 0
30JUL26 18.00 P 0.05 0.07 0.05 0.03 +0.01 30 458 468 +455
30JUL26 18.50 P 0.00 0.00 0.00 0.05 +0.02 29 0 158 0
30JUL26 19.00 P 0.12 0.15 0.10 0.10 +0.04 30 493 672 +459
30JUL26 19.50 P 0.21 0.23 0.20 0.17 +0.07 29 82 710 +25
30JUL26 20.00 P 0.31 0.35 0.26 0.29 +0.11 30 51 923 +14
30JUL26 21.00 P 0.66 0.79 0.57 0.66 +0.22 30 308 1,741 +237
30JUL26 22.00 P 1.29 1.32 1.18 1.24 +0.34 30 36 1,858 -5
30JUL26 23.00 P 2.00 2.08 2.00 2.01 +0.45 32 41 1,624 -35
30JUL26 24.00 P 2.85 3.10 2.85 2.91 +0.53 35 112 2,430 +54
30JUL26 25.00 P 3.79 3.79 3.53 3.90 +0.59 42 126 2,305 -105
30JUL26 26.00 P 4.82 4.82 4.82 4.92 +0.61 51 1 3,368 0
30JUL26 27.00 P 5.72 5.72 5.72 5.89 +0.61 55 6 2,087 +1
30JUL26 28.00 P 6.70 6.88 6.70 6.98 +0.65 69 5 2,132 +4
30JUL26 29.00 P 7.87 7.87 7.87 8.01 +0.77 78 8 525 0
30JUL26 30.00 P 0.00 0.00 0.00 8.89 +0.66 73 0 431 -20
30JUL26 31.00 P 0.00 0.00 0.00 9.92 +0.49 81 0 138 0
30JUL26 32.00 P 0.00 0.00 0.00 10.88 +0.67 82 0 206 0
30JUL26 33.00 P 0.00 0.00 0.00 11.91 +0.66 90 0 240 0
30JUL26 34.00 P 0.00 0.00 0.00 12.90 +0.69 93 0 120 0
30JUL26 35.00 P 0.00 0.00 0.00 13.90 +0.69 98 0 188 0
30JUL26 36.00 P 0.00 0.00 0.00 14.91 +0.70 103 0 204 0
30JUL26 37.00 P 0.00 0.00 0.00 15.91 +0.70 107 0 7 0
30JUL26 38.00 P 0.00 0.00 0.00 16.82 +0.61 97 0 124 0
30JUL26 39.00 P 0.00 0.00 0.00 17.81 +0.60 98 0 64 0
30JUL26 40.00 P 0.00 0.00 0.00 18.88 +0.67 115 0 67 0
30JUL26 41.00 P 0.00 0.00 0.00 19.90 +0.72 121 0 40 0
28AUG26 15.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28AUG26 15.50 P 0.03 0.03 0.03 0.01 0.00 33 4 4 +4
28AUG26 16.00 P 0.04 0.04 0.04 0.01 0.00 30 30 30 +30
28AUG26 16.50 P 0.00 0.00 0.00 0.02 +0.01 30 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 0.03 +0.01 29 0 60 0
28AUG26 17.50 P 0.00 0.00 0.00 0.06 +0.03 30 0 4 0
28AUG26 18.00 P 0.00 0.00 0.00 0.10 +0.04 29 10 150 0
28AUG26 18.50 P 0.18 0.20 0.18 0.16 +0.06 29 476 508 +476
28AUG26 19.00 P 0.26 0.26 0.26 0.24 +0.09 29 27 163 -7
28AUG26 19.50 P 0.40 0.40 0.40 0.35 +0.12 29 2 240 0
28AUG26 20.00 P 0.45 0.54 0.45 0.50 +0.16 29 7 584 -4
28AUG26 21.00 P 1.00 1.01 0.90 0.91 +0.24 30 269 1,851 +85
28AUG26 22.00 P 1.46 1.56 1.45 1.48 +0.34 30 6 3,048 -3
28AUG26 23.00 P 2.23 2.30 2.23 2.20 +0.43 31 6 2,159 +4
28AUG26 24.00 P 3.01 3.20 3.01 3.03 +0.50 32 15 1,967 0
28AUG26 25.00 P 3.87 3.87 3.87 3.95 +0.55 35 5 3,069 0
28AUG26 26.00 P 0.00 0.00 0.00 4.93 +0.59 40 0 966 0
28AUG26 27.00 P 6.16 6.16 6.16 5.95 +0.61 46 10 1,733 -6
28AUG26 28.00 P 0.00 0.00 0.00 6.98 +0.65 53 0 1,150 0
28AUG26 29.00 P 0.00 0.00 0.00 8.01 +0.77 59 0 798 0
28AUG26 30.00 P 0.00 0.00 0.00 8.89 +0.66 56 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 9.92 +0.49 62 0 30 0
28AUG26 32.00 P 0.00 0.00 0.00 10.88 +0.67 63 0 30 0
28AUG26 33.00 P 0.00 0.00 0.00 11.91 +0.66 69 0 120 0
28AUG26 34.00 P 0.00 0.00 0.00 12.90 +0.69 72 0 60 0
28AUG26 35.00 P 0.00 0.00 0.00 13.90 +0.69 75 0 30 0
28AUG26 36.00 P 0.00 0.00 0.00 14.91 +0.70 79 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 15.91 +0.70 83 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 16.86 +0.65 80 0 60 0
28AUG26 39.00 P 0.00 0.00 0.00 17.86 +0.65 83 0 60 0
28AUG26 40.00 P 0.00 0.00 0.00 18.88 +0.67 88 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 19.90 +0.72 93 0 230 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 40 0 103 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 37 0 13 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 34 0 131 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 31 0 167 0
29SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 29 0 33 0
29SEP26 15.00 P 0.00 0.00 0.00 0.02 +0.01 29 0 151 0
29SEP26 15.50 P 0.00 0.00 0.00 0.03 +0.01 28 0 37 0
29SEP26 16.00 P 0.09 0.09 0.08 0.06 +0.02 28 438 628 -195
29SEP26 16.50 P 0.00 0.00 0.00 0.09 +0.02 28 0 496 0
29SEP26 17.00 P 0.00 0.00 0.00 0.14 +0.04 28 0 403 0
29SEP26 17.50 P 0.20 0.20 0.20 0.21 +0.05 28 300 1,367 +300
29SEP26 18.00 P 0.00 0.00 0.00 0.31 +0.09 28 0 2,652 0
29SEP26 18.50 P 0.00 0.00 0.00 0.44 +0.13 28 0 787 0
29SEP26 19.00 P 0.62 0.62 0.62 0.60 +0.16 28 7 423 0
29SEP26 19.50 P 0.73 0.73 0.73 0.80 +0.21 28 1 1,522 0
29SEP26 20.00 P 1.00 1.05 0.85 1.03 +0.26 28 345 1,292 +279
29SEP26 21.00 P 1.51 1.58 1.49 1.56 +0.33 28 37 9,083 +1
29SEP26 22.00 P 2.03 2.34 2.03 2.27 +0.42 29 21 2,214 -20
29SEP26 23.00 P 3.03 3.03 2.78 3.03 +0.49 28 17 7,661 0
29SEP26 24.00 P 0.00 0.00 0.00 3.88 +0.50 28 0 1,031 0
29SEP26 25.00 P 4.65 4.99 4.65 4.63 +0.38 0 81 4,340 +69
29SEP26 26.00 P 5.64 5.64 5.64 5.89 +0.79 38 2 946 0
29SEP26 27.00 P 0.00 0.00 0.00 6.69 +0.67 28 0 814 0
29SEP26 28.00 P 0.00 0.00 0.00 7.65 +0.66 0 0 880 0
29SEP26 29.00 P 0.00 0.00 0.00 8.62 +0.67 0 0 1,527 0
29SEP26 30.00 P 0.00 0.00 0.00 9.61 +0.61 0 0 2,014 0
29SEP26 31.00 P 0.00 0.00 0.00 10.57 +0.68 0 0 628 0
29SEP26 32.00 P 0.00 0.00 0.00 11.54 +0.66 0 0 387 0
29SEP26 33.00 P 0.00 0.00 0.00 12.54 +0.68 0 0 130 0
29SEP26 34.00 P 0.00 0.00 0.00 13.53 +0.67 0 0 110 0
29SEP26 35.00 P 0.00 0.00 0.00 14.52 +0.68 0 0 50 0
29SEP26 36.00 P 0.00 0.00 0.00 15.51 +0.69 0 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 16.49 +0.67 0 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 17.49 +0.69 0 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 18.48 +0.70 0 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 19.47 +0.65 0 0 60 0
29SEP26 41.00 P 0.00 0.00 0.00 20.48 +0.67 0 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 21.46 +0.65 0 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.05 +0.02 29 0 597 0
30DEC26 14.50 P 0.00 0.00 0.00 0.07 +0.02 28 0 54 0
30DEC26 15.00 P 0.11 0.11 0.11 0.11 +0.04 29 3 157 +3
30DEC26 15.50 P 0.00 0.00 0.00 0.16 +0.05 29 0 280 0
30DEC26 16.00 P 0.00 0.00 0.00 0.22 +0.07 29 0 194 0
30DEC26 16.50 P 0.29 0.29 0.29 0.29 +0.08 28 500 728 +200
30DEC26 17.00 P 0.38 0.38 0.38 0.38 +0.11 28 500 603 +382
30DEC26 17.50 P 0.48 0.48 0.48 0.49 +0.12 28 500 567 +353
30DEC26 18.00 P 0.60 0.60 0.60 0.63 +0.15 28 3 496 -1
30DEC26 18.50 P 0.00 0.00 0.00 0.78 +0.17 28 0 671 0
30DEC26 19.00 P 0.00 0.00 0.00 0.97 +0.21 28 1 636 0
30DEC26 19.50 P 0.00 0.00 0.00 1.17 +0.23 28 2 222 +2
30DEC26 20.00 P 1.32 1.37 1.27 1.40 +0.26 28 61 5,454 -20
30DEC26 21.00 P 1.89 1.98 1.89 1.95 +0.33 28 77 1,216 -7
30DEC26 22.00 P 2.50 2.50 2.49 2.61 +0.41 28 16 1,170 -5
30DEC26 23.00 P 3.21 3.33 3.21 3.33 +0.50 28 36 1,225 -16
30DEC26 24.00 P 0.00 0.00 0.00 4.09 +0.43 27 1 1,146 0
30DEC26 25.00 P 0.00 0.00 0.00 5.00 +0.56 29 0 1,857 0
30DEC26 26.00 P 0.00 0.00 0.00 5.89 +0.59 29 0 939 0
30DEC26 27.00 P 0.00 0.00 0.00 6.77 +0.62 27 0 335 0
30DEC26 28.00 P 0.00 0.00 0.00 7.68 +0.57 24 0 757 0
30DEC26 29.00 P 8.80 8.80 8.80 8.71 +0.71 29 1 650 +1
30DEC26 30.00 P 0.00 0.00 0.00 9.61 +0.61 0 0 434 0
30DEC26 31.00 P 0.00 0.00 0.00 10.59 +0.65 0 0 222 0
30DEC26 32.00 P 0.00 0.00 0.00 11.57 +0.67 0 0 62 0
30DEC26 33.00 P 0.00 0.00 0.00 12.55 +0.67 0 0 120 0
30DEC26 34.00 P 0.00 0.00 0.00 13.53 +0.67 0 0 30 0
30DEC26 35.00 P 0.00 0.00 0.00 14.52 +0.68 0 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 15.51 +0.68 0 0 1 0
30DEC26 37.00 P 0.00 0.00 0.00 16.49 +0.67 0 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 17.49 +0.69 0 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 18.48 +0.69 0 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 19.47 +0.65 0 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 20.48 +0.67 0 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 21.46 +0.65 0 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.21 +0.06 28 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.27 +0.07 28 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.35 +0.09 28 0 0 0
30MAR27 16.50 P 0.42 0.42 0.42 0.44 +0.10 28 3 324 +3
30MAR27 17.00 P 0.50 0.50 0.50 0.56 +0.13 28 3 35 +3
30MAR27 17.50 P 0.65 0.65 0.65 0.70 +0.14 28 3 4 +3
30MAR27 18.00 P 0.00 0.00 0.00 0.85 +0.18 28 0 236 0
30MAR27 18.50 P 0.00 0.00 0.00 1.03 +0.20 28 0 138 0
30MAR27 19.00 P 1.10 1.21 1.10 1.22 +0.23 27 15 104 -5
30MAR27 19.50 P 0.00 0.00 0.00 1.44 +0.26 27 0 95 0
30MAR27 20.00 P 0.00 0.00 0.00 1.67 +0.28 27 0 335 0
30MAR27 21.00 P 2.15 2.15 2.15 2.20 +0.33 27 10 197 +10
30MAR27 22.00 P 0.00 0.00 0.00 2.84 +0.40 27 0 891 0
30MAR27 23.00 P 0.00 0.00 0.00 3.55 +0.44 28 0 3,930 0
30MAR27 24.00 P 0.00 0.00 0.00 4.32 +0.52 28 1 291 0
30MAR27 25.00 P 0.00 0.00 0.00 5.11 +0.52 27 1 1,391 +1
30MAR27 26.00 P 0.00 0.00 0.00 5.95 +0.51 27 0 6,622 0
30MAR27 27.00 P 0.00 0.00 0.00 6.89 +0.45 28 0 8,235 0
30MAR27 28.00 P 0.00 0.00 0.00 7.80 +0.65 28 0 4,493 0
30MAR27 29.00 P 0.00 0.00 0.00 8.71 +0.60 26 0 316 0
30MAR27 30.00 P 0.00 0.00 0.00 9.67 +0.62 26 0 60 0
30MAR27 31.00 P 0.00 0.00 0.00 10.63 +0.67 0 0 32 0
30MAR27 32.00 P 0.00 0.00 0.00 11.59 +0.67 0 0 1,200 0
30MAR27 33.00 P 0.00 0.00 0.00 12.55 +0.67 0 0 30 0
30MAR27 34.00 P 0.00 0.00 0.00 13.54 +0.68 0 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 14.53 +0.69 0 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 15.52 +0.69 0 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 16.51 +0.69 0 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 17.49 +0.69 0 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 18.49 +0.70 0 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 19.47 +0.65 0 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 20.48 +0.67 0 0 55 0
30MAR27 42.00 P 0.00 0.00 0.00 21.47 +0.66 0 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 0.37 +0.07 29 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 0.46 +0.08 29 0 2 0
29JUN27 16.00 P 0.00 0.00 0.00 0.57 +0.11 29 0 9 0
29JUN27 16.50 P 0.00 0.00 0.00 0.70 +0.13 29 0 130 0
29JUN27 17.00 P 0.83 0.83 0.83 0.86 +0.16 30 1 151 +1
29JUN27 17.50 P 0.96 0.96 0.96 1.02 +0.19 30 8 18 +8
29JUN27 18.00 P 0.00 0.00 0.00 1.18 +0.21 29 0 4 0
29JUN27 18.50 P 1.29 1.39 1.29 1.40 +0.23 30 15 97 +15
29JUN27 19.00 P 1.58 1.58 1.58 1.62 +0.24 30 1 78 +1
29JUN27 19.50 P 0.00 0.00 0.00 1.87 +0.26 30 0 0 0
29JUN27 20.00 P 2.10 2.10 2.10 2.12 +0.28 30 10 54 +10
29JUN27 21.00 P 0.00 0.00 0.00 2.68 +0.31 30 0 70 0
29JUN27 22.00 P 3.30 3.30 3.30 3.32 +0.37 31 12 121 +2
29JUN27 23.00 P 0.00 0.00 0.00 4.00 +0.39 31 0 23 0
29JUN27 24.00 P 4.60 4.60 4.60 4.75 +0.43 31 1 135 +1
29JUN27 25.00 P 0.00 0.00 0.00 5.55 +0.47 32 0 30 0
29JUN27 26.00 P 0.00 0.00 0.00 6.39 +0.49 32 0 60 0
29JUN27 27.00 P 0.00 0.00 0.00 7.25 +0.53 33 0 27 0
29JUN27 28.00 P 0.00 0.00 0.00 8.12 +0.52 33 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 9.01 +0.54 33 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 9.91 +0.55 33 0 2 0
29JUN27 31.00 P 0.00 0.00 0.00 10.81 +0.59 32 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 11.74 +0.59 32 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 12.66 +0.61 29 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 13.60 +0.60 0 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 14.54 +0.61 0 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 15.56 +0.69 0 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 16.53 +0.69 0 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 17.49 +0.69 0 0 46 0
29JUN27 39.00 P 0.00 0.00 0.00 18.49 +0.65 0 0 31 0
TOTAL PUT 9,126 190,378 -1,839
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS COG - COUNTRY GARDEN CLOSING PRICE HK$ 0.00
29JUN26 0.05 C 0.00 0.00 0.00 0.27 0.00 0 0 0 0
29JUN26 0.10 C 0.00 0.00 0.00 0.22 0.00 0 0 0 0
29JUN26 0.15 C 0.00 0.00 0.00 0.17 0.00 0 0 0 0
29JUN26 0.20 C 0.00 0.00 0.00 0.12 0.00 0 0 0 0
29JUN26 0.25 C 0.00 0.00 0.00 0.08 0.00 289 0 0 0
29JUN26 0.30 C 0.00 0.00 0.00 0.05 0.00 303 0 0 0
29JUN26 0.35 C 0.00 0.00 0.00 0.02 -0.01 235 0 0 0
29JUN26 0.40 C 0.00 0.00 0.00 0.01 -0.01 247 0 0 0
29JUN26 0.45 C 0.00 0.00 0.00 0.01 0.00 318 0 0 0
29JUN26 0.50 C 0.00 0.00 0.00 0.01 0.00 376 0 0 0
29JUN26 0.55 C 0.00 0.00 0.00 0.01 0.00 425 0 0 0
29JUN26 0.60 C 0.00 0.00 0.00 0.01 0.00 468 0 0 0
29JUN26 0.65 C 0.00 0.00 0.00 0.01 0.00 507 0 0 0
29JUN26 0.70 C 0.00 0.00 0.00 0.01 0.00 541 0 0 0
29JUN26 0.75 C 0.00 0.00 0.00 0.01 0.00 573 0 0 0
29JUN26 0.80 C 0.00 0.00 0.00 0.01 0.00 601 0 0 0
29JUN26 0.85 C 0.00 0.00 0.00 0.01 0.00 628 0 0 0
TOTAL CALL 0 0 0
29JUN26 0.05 P 0.00 0.00 0.00 0.01 0.001,523 0 0 0
29JUN26 0.10 P 0.00 0.00 0.00 0.01 0.00 955 0 0 0
29JUN26 0.15 P 0.00 0.00 0.00 0.01 0.00 657 0 0 0
29JUN26 0.20 P 0.00 0.00 0.00 0.01 0.00 454 0 0 0
29JUN26 0.25 P 0.00 0.00 0.00 0.01 0.00 290 0 0 0
29JUN26 0.30 P 0.00 0.00 0.00 0.03 0.00 305 0 0 0
29JUN26 0.35 P 0.00 0.00 0.00 0.05 -0.01 235 0 0 0
29JUN26 0.40 P 0.00 0.00 0.00 0.09 -0.01 248 0 0 0
29JUN26 0.45 P 0.00 0.00 0.00 0.14 0.00 320 0 0 0
29JUN26 0.50 P 0.00 0.00 0.00 0.18 0.00 0 0 0 0
29JUN26 0.55 P 0.00 0.00 0.00 0.23 0.00 0 0 0 0
29JUN26 0.60 P 0.00 0.00 0.00 0.28 0.00 0 0 0 0
29JUN26 0.65 P 0.00 0.00 0.00 0.33 0.00 0 0 0 0
29JUN26 0.70 P 0.00 0.00 0.00 0.38 0.00 0 0 0 0
29JUN26 0.75 P 0.00 0.00 0.00 0.43 0.00 0 0 0 0
29JUN26 0.80 P 0.00 0.00 0.00 0.48 0.00 0 0 0 0
29JUN26 0.85 P 0.00 0.00 0.00 0.53 0.00 0 0 0 0
TOTAL PUT 0 0 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS COL - CHINA OVERSEAS CLOSING PRICE HK$ 12.63
29JUN26 8.50 C 0.00 0.00 0.00 4.13 -0.13 0 0 0 -31
29JUN26 8.75 C 0.00 0.00 0.00 3.88 -0.13 0 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 3.63 -0.20 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 3.38 -0.13 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 3.13 -0.15 0 0 0 -25
29JUN26 9.75 C 0.00 0.00 0.00 2.88 -0.21 0 0 0 -25
29JUN26 10.00 C 0.00 0.00 0.00 2.63 -0.13 0 0 0 -5
29JUN26 10.50 C 0.00 0.00 0.00 2.13 -0.20 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 1.63 -0.13 0 0 0 -1
29JUN26 11.50 C 0.00 0.00 0.00 1.13 -0.13 0 0 0 -155
29JUN26 12.00 C 0.00 0.00 0.00 0.65 -0.13 59 0 16 -284
29JUN26 12.50 C 0.14 0.22 0.14 0.19 -0.15 36 108 113 -84
29JUN26 13.00 C 0.05 0.05 0.05 0.03 -0.06 38 6 141 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 -0.01 46 0 310 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 62 0 1,048 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 76 0 849 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 90 0 542 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 102 0 795 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 114 0 1,305 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 126 0 367 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 138 0 994 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 148 0 700 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 158 0 469 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 167 0 174 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 177 0 220 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 186 0 80 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 195 0 95 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 212 0 50 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 228 0 59 0
30JUL26 8.50 C 0.00 0.00 0.00 4.13 -0.15 0 0 0 -1
30JUL26 8.75 C 0.00 0.00 0.00 3.88 -0.13 0 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 3.64 -0.19 91 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 3.38 -0.13 0 0 0 -2
30JUL26 9.50 C 0.00 0.00 0.00 3.13 -0.15 0 0 0 -25
30JUL26 9.75 C 0.00 0.00 0.00 2.88 -0.21 0 0 0 -25
30JUL26 10.00 C 0.00 0.00 0.00 2.63 -0.13 0 0 0 -25
30JUL26 10.50 C 0.00 0.00 0.00 2.13 -0.20 0 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 1.63 -0.13 0 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 1.19 -0.10 42 0 120 0
30JUL26 12.00 C 0.00 0.00 0.00 0.85 -0.08 41 0 247 0
30JUL26 12.50 C 0.00 0.00 0.00 0.58 -0.05 40 0 121 0
30JUL26 13.00 C 0.33 0.33 0.33 0.38 -0.05 40 2 87 +2
30JUL26 13.50 C 0.20 0.20 0.20 0.24 -0.04 40 2 74 +2
30JUL26 14.00 C 0.16 0.16 0.16 0.14 -0.04 39 10 303 +10
30JUL26 14.50 C 0.13 0.13 0.10 0.08 -0.02 39 175 208 +89
30JUL26 15.00 C 0.09 0.09 0.09 0.05 -0.01 40 134 398 +116
30JUL26 15.50 C 0.00 0.00 0.00 0.03 -0.01 41 0 252 0
30JUL26 16.00 C 0.00 0.00 0.00 0.02 0.00 42 0 195 0
30JUL26 16.50 C 0.00 0.00 0.00 0.01 0.00 42 0 406 0
30JUL26 17.00 C 0.00 0.00 0.00 0.01 0.00 46 0 166 0
30JUL26 17.50 C 0.00 0.00 0.00 0.01 0.00 49 0 150 0
30JUL26 18.00 C 0.00 0.00 0.00 0.01 0.00 53 0 206 0
30JUL26 18.50 C 0.00 0.00 0.00 0.01 0.00 56 0 101 0
30JUL26 19.00 C 0.00 0.00 0.00 0.01 0.00 59 0 101 0
30JUL26 19.50 C 0.00 0.00 0.00 0.01 0.00 62 0 87 0
30JUL26 20.00 C 0.00 0.00 0.00 0.01 0.00 65 0 127 0
30JUL26 21.00 C 0.00 0.00 0.00 0.01 0.00 71 0 61 0
30JUL26 22.00 C 0.00 0.00 0.00 0.01 0.00 76 0 102 0
28AUG26 9.25 C 0.00 0.00 0.00 3.38 -0.13 0 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 3.13 -0.15 0 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 2.88 -0.21 0 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 2.63 -0.13 0 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 2.13 -0.20 0 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 1.69 -0.17 39 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 1.34 -0.11 39 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 1.06 -0.07 40 0 17 0
28AUG26 12.50 C 0.00 0.00 0.00 0.80 -0.05 39 0 15 0
28AUG26 13.00 C 0.00 0.00 0.00 0.59 -0.05 39 0 30 0
28AUG26 13.50 C 0.43 0.43 0.41 0.44 -0.04 40 173 188 +173
28AUG26 14.00 C 0.30 0.31 0.30 0.31 -0.03 39 15 39 0
28AUG26 14.50 C 0.00 0.00 0.00 0.22 -0.02 40 0 121 0
28AUG26 15.00 C 0.00 0.00 0.00 0.15 -0.02 39 0 185 0
28AUG26 15.50 C 0.14 0.15 0.14 0.10 -0.01 39 30 177 -14
28AUG26 16.00 C 0.00 0.00 0.00 0.07 -0.01 40 0 242 0
28AUG26 16.50 C 0.00 0.00 0.00 0.05 0.00 40 0 146 0
28AUG26 17.00 C 0.00 0.00 0.00 0.03 -0.01 40 0 37 0
28AUG26 17.50 C 0.00 0.00 0.00 0.02 0.00 40 0 215 0
28AUG26 18.00 C 0.00 0.00 0.00 0.01 0.00 39 0 59 0
28AUG26 18.50 C 0.00 0.00 0.00 0.01 0.00 41 0 30 0
28AUG26 19.00 C 0.00 0.00 0.00 0.01 0.00 43 0 60 0
28AUG26 19.50 C 0.00 0.00 0.00 0.01 0.00 46 0 16 0
28AUG26 20.00 C 0.00 0.00 0.00 0.01 0.00 48 0 101 0
28AUG26 21.00 C 0.00 0.00 0.00 0.01 0.00 52 0 55 0
28AUG26 22.00 C 0.00 0.00 0.00 0.01 0.00 56 0 3 0
29SEP26 8.50 C 0.00 0.00 0.00 4.13 -0.15 0 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 3.88 -0.13 0 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 3.64 -0.19 54 0 0 -2
29SEP26 9.25 C 0.00 0.00 0.00 3.38 -0.13 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 3.13 -0.15 0 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 2.89 -0.20 43 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.64 -0.20 40 0 0 -5
29SEP26 10.50 C 0.00 0.00 0.00 2.15 -0.18 34 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 1.84 -0.08 39 0 20 0
29SEP26 11.50 C 0.00 0.00 0.00 1.52 -0.05 39 0 769 0
29SEP26 12.00 C 1.23 1.23 1.14 1.20 -0.08 38 22 865 0
29SEP26 12.50 C 0.00 0.00 0.00 0.96 -0.07 38 0 258 0
29SEP26 13.00 C 0.00 0.00 0.00 0.76 -0.06 38 0 97 0
29SEP26 13.50 C 0.00 0.00 0.00 0.59 -0.06 38 0 149 0
29SEP26 14.00 C 0.00 0.00 0.00 0.45 -0.06 38 0 159 0
29SEP26 14.50 C 0.00 0.00 0.00 0.35 -0.04 39 0 148 0
29SEP26 15.00 C 0.26 0.26 0.26 0.26 -0.04 38 1 636 0
29SEP26 15.50 C 0.00 0.00 0.00 0.20 -0.03 39 0 561 0
29SEP26 16.00 C 0.17 0.17 0.17 0.15 -0.02 39 15 88 0
29SEP26 16.50 C 0.00 0.00 0.00 0.11 -0.02 39 0 242 0
29SEP26 17.00 C 0.10 0.10 0.10 0.08 -0.02 39 2 175 -2
29SEP26 17.50 C 0.00 0.00 0.00 0.06 -0.01 39 0 289 0
29SEP26 18.00 C 0.00 0.00 0.00 0.05 0.00 40 0 545 0
29SEP26 18.50 C 0.00 0.00 0.00 0.03 -0.01 39 0 35 0
29SEP26 19.00 C 0.00 0.00 0.00 0.02 -0.01 39 0 64 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 -0.01 37 0 55 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 39 0 121 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 42 0 98 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 46 0 234 0
30DEC26 8.50 C 0.00 0.00 0.00 4.13 -0.15 0 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 3.88 -0.13 0 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.64 -0.19 36 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.44 -0.14 37 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.23 -0.10 36 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 2.94 -0.17 31 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.75 -0.16 32 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.40 -0.10 33 0 19 0
30DEC26 11.00 C 0.00 0.00 0.00 2.14 -0.03 36 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 1.84 -0.03 36 0 30 0
30DEC26 12.00 C 0.00 0.00 0.00 1.52 -0.08 35 0 167 0
30DEC26 12.50 C 0.00 0.00 0.00 1.30 -0.06 35 0 585 0
30DEC26 13.00 C 0.00 0.00 0.00 1.09 -0.06 36 0 248 0
30DEC26 13.50 C 0.00 0.00 0.00 0.91 -0.06 35 0 140 0
30DEC26 14.00 C 0.00 0.00 0.00 0.77 -0.04 36 0 79 0
30DEC26 14.50 C 0.00 0.00 0.00 0.64 -0.04 36 0 78 0
30DEC26 15.00 C 0.00 0.00 0.00 0.54 -0.03 36 0 131 0
30DEC26 15.50 C 0.00 0.00 0.00 0.45 -0.03 37 0 200 0
30DEC26 16.00 C 0.36 0.36 0.36 0.37 -0.03 37 15 109 +14
30DEC26 16.50 C 0.33 0.33 0.33 0.29 -0.04 36 1 61 -1
30DEC26 17.00 C 0.00 0.00 0.00 0.24 -0.03 37 0 151 0
30DEC26 17.50 C 0.00 0.00 0.00 0.20 -0.02 37 0 65 0
30DEC26 18.00 C 0.00 0.00 0.00 0.16 -0.01 37 0 212 0
30DEC26 18.50 C 0.00 0.00 0.00 0.13 -0.01 37 0 87 0
30DEC26 19.00 C 0.00 0.00 0.00 0.10 -0.01 36 0 139 0
30DEC26 19.50 C 0.00 0.00 0.00 0.09 0.00 37 0 15 0
30DEC26 20.00 C 0.00 0.00 0.00 0.07 -0.01 37 0 37 0
30DEC26 21.00 C 0.00 0.00 0.00 0.05 0.00 38 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.03 0.00 37 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 4.22 -0.08 36 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 3.90 -0.18 28 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 3.70 -0.16 30 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 3.51 -0.17 31 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 3.32 -0.13 32 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 3.14 -0.15 32 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 2.97 -0.13 33 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 2.64 -0.11 33 0 30 0
30MAR27 11.00 C 0.00 0.00 0.00 2.34 -0.08 34 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 2.06 -0.08 34 0 380 0
30MAR27 12.00 C 0.00 0.00 0.00 1.87 -0.01 36 0 60 0
30MAR27 12.50 C 0.00 0.00 0.00 1.58 -0.06 35 0 158 0
30MAR27 13.00 C 0.00 0.00 0.00 1.38 -0.06 35 0 238 0
30MAR27 13.50 C 0.00 0.00 0.00 1.20 -0.06 35 0 67 0
30MAR27 14.00 C 0.00 0.00 0.00 1.04 -0.08 35 0 60 0
30MAR27 14.50 C 0.89 0.89 0.89 0.92 -0.02 36 2 72 0
30MAR27 15.00 C 0.00 0.00 0.00 0.81 -0.03 36 0 107 0
30MAR27 15.50 C 0.66 0.66 0.66 0.70 -0.04 36 1 66 +1
30MAR27 16.00 C 0.00 0.00 0.00 0.61 -0.03 37 0 99 0
30MAR27 16.50 C 0.00 0.00 0.00 0.52 -0.03 36 0 97 0
30MAR27 17.00 C 0.00 0.00 0.00 0.44 -0.03 36 0 100 0
30MAR27 17.50 C 0.00 0.00 0.00 0.38 -0.02 36 0 104 0
30MAR27 18.00 C 0.00 0.00 0.00 0.32 -0.02 36 0 76 0
30MAR27 18.50 C 0.00 0.00 0.00 0.28 -0.01 36 0 2 0
30MAR27 19.00 C 0.00 0.00 0.00 0.24 -0.01 36 0 222 0
30MAR27 19.50 C 0.00 0.00 0.00 0.20 -0.01 36 0 4 0
30MAR27 20.00 C 0.00 0.00 0.00 0.17 -0.01 36 0 3 0
30MAR27 21.00 C 0.00 0.00 0.00 0.12 -0.01 36 0 4 0
30MAR27 22.00 C 0.00 0.00 0.00 0.09 0.00 36 0 96 0
29JUN27 9.25 C 0.00 0.00 0.00 3.82 -0.10 37 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 3.65 -0.09 37 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 3.47 -0.09 37 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 3.30 -0.09 37 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 2.90 -0.17 35 0 5 0
29JUN27 11.00 C 0.00 0.00 0.00 2.62 -0.07 35 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 2.35 -0.07 35 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 2.11 -0.06 35 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 1.89 -0.05 36 0 15 0
29JUN27 13.00 C 0.00 0.00 0.00 1.69 -0.05 36 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 1.51 -0.06 36 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 1.35 -0.05 36 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 1.20 -0.08 36 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 1.07 -0.06 36 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 0.94 -0.03 36 0 45 0
29JUN27 16.00 C 0.00 0.00 0.00 0.84 -0.07 36 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.74 -0.07 36 0 6 0
29JUN27 17.00 C 0.00 0.00 0.00 0.66 -0.05 36 0 17 0
29JUN27 17.50 C 0.00 0.00 0.00 0.59 -0.05 37 0 15 0
29JUN27 18.00 C 0.00 0.00 0.00 0.51 -0.05 36 0 15 0
29JUN27 18.50 C 0.00 0.00 0.00 0.48 -0.01 37 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 0.41 -0.03 37 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 0.37 -0.01 37 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 0.34 0.00 37 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 0.26 0.00 37 0 0 0
TOTAL CALL 714 23,899 -305
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 167 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 155 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 133 0 1 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 123 0 92 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 112 0 27 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 102 0 159 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 81 0 150 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 62 0 183 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 -0.01 42 0 340 0
29JUN26 12.00 P 0.00 0.00 0.00 0.06 -0.01 38 0 492 0
29JUN26 12.50 P 0.34 0.34 0.34 0.26 +0.01 37 4 1,207 0
29JUN26 13.00 P 0.76 0.76 0.66 0.64 +0.07 36 17 968 0
29JUN26 13.50 P 1.19 1.19 1.19 1.11 +0.11 0 53 673 0
29JUN26 14.00 P 1.47 1.68 1.47 1.67 +0.19 88 6 634 0
29JUN26 14.50 P 0.00 0.00 0.00 2.13 +0.20 79 0 778 0
29JUN26 15.00 P 2.70 2.70 2.70 2.69 +0.26 133 2 722 0
29JUN26 15.50 P 0.00 0.00 0.00 3.14 +0.24 118 0 591 0
29JUN26 16.00 P 0.00 0.00 0.00 3.63 +0.24 119 0 503 0
29JUN26 16.50 P 0.00 0.00 0.00 4.18 +0.19 174 0 70 0
29JUN26 17.00 P 0.00 0.00 0.00 4.68 +0.19 188 0 117 0
29JUN26 17.50 P 0.00 0.00 0.00 5.13 +0.21 153 0 46 0
29JUN26 18.00 P 0.00 0.00 0.00 5.67 +0.26 205 0 32 0
29JUN26 18.50 P 0.00 0.00 0.00 6.18 +0.26 224 0 1 0
29JUN26 19.00 P 0.00 0.00 0.00 6.68 +0.27 236 0 15 0
29JUN26 19.50 P 0.00 0.00 0.00 7.18 +0.26 247 0 15 0
29JUN26 20.00 P 0.00 0.00 0.00 7.68 +0.27 258 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 8.67 +0.25 270 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 9.67 +0.28 288 0 245 0
30JUL26 8.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 0.01 0.00 52 0 1 0
30JUL26 9.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 0.01 0.00 45 0 15 0
30JUL26 9.50 P 0.00 0.00 0.00 0.01 0.00 41 0 91 0
30JUL26 9.75 P 0.00 0.00 0.00 0.02 +0.01 43 0 86 0
30JUL26 10.00 P 0.00 0.00 0.00 0.03 +0.01 42 0 37 0
30JUL26 10.50 P 0.00 0.00 0.00 0.06 +0.01 40 0 130 0
30JUL26 11.00 P 0.13 0.14 0.13 0.13 +0.02 40 2 228 +2
30JUL26 11.50 P 0.26 0.26 0.26 0.24 +0.02 39 10 553 +10
30JUL26 12.00 P 0.45 0.45 0.45 0.42 +0.05 40 3 1,128 +3
30JUL26 12.50 P 0.60 0.70 0.60 0.64 +0.04 38 4 1,049 0
30JUL26 13.00 P 0.00 0.00 0.00 0.96 +0.07 39 0 282 0
30JUL26 13.50 P 0.00 0.00 0.00 1.32 +0.08 39 0 266 0
30JUL26 14.00 P 0.00 0.00 0.00 1.73 +0.10 39 0 224 0
30JUL26 14.50 P 0.00 0.00 0.00 2.22 +0.14 45 0 204 0
30JUL26 15.00 P 2.70 2.70 2.70 2.69 +0.11 47 2 243 +2
30JUL26 15.50 P 0.00 0.00 0.00 3.14 +0.13 44 0 151 0
30JUL26 16.00 P 0.00 0.00 0.00 3.63 +0.13 46 0 180 0
30JUL26 16.50 P 0.00 0.00 0.00 4.18 +0.19 62 0 185 0
30JUL26 17.00 P 0.00 0.00 0.00 4.68 +0.19 67 0 71 0
30JUL26 17.50 P 0.00 0.00 0.00 5.13 +0.21 58 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 5.67 +0.26 74 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 6.18 +0.19 81 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 6.68 +0.23 85 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 7.18 +0.19 89 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 7.68 +0.19 92 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 8.67 +0.21 97 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 9.67 +0.18 104 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 0.03 0.00 40 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 0.04 0.00 39 0 0 0
28AUG26 9.75 P 0.09 0.09 0.09 0.06 +0.01 40 12 12 +12
28AUG26 10.00 P 0.00 0.00 0.00 0.08 +0.01 39 0 4 0
28AUG26 10.50 P 0.00 0.00 0.00 0.15 +0.02 39 0 4 0
28AUG26 11.00 P 0.00 0.00 0.00 0.26 +0.03 39 0 130 0
28AUG26 11.50 P 0.00 0.00 0.00 0.41 +0.05 39 0 101 0
28AUG26 12.00 P 0.60 0.60 0.60 0.60 +0.06 39 5 64 +5
28AUG26 12.50 P 0.84 0.84 0.75 0.84 +0.07 38 40 123 0
28AUG26 13.00 P 0.00 0.00 0.00 1.13 +0.07 38 0 190 0
28AUG26 13.50 P 0.00 0.00 0.00 1.48 +0.09 38 0 115 0
28AUG26 14.00 P 1.80 1.85 1.80 1.81 +0.07 35 10 169 +10
28AUG26 14.50 P 0.00 0.00 0.00 2.31 +0.15 41 0 127 0
28AUG26 15.00 P 0.00 0.00 0.00 2.75 +0.17 42 0 160 0
28AUG26 15.50 P 0.00 0.00 0.00 3.21 +0.19 43 0 132 0
28AUG26 16.00 P 3.70 3.70 3.70 3.66 +0.16 41 10 421 -10
28AUG26 16.50 P 0.00 0.00 0.00 4.18 +0.19 48 0 212 0
28AUG26 17.00 P 0.00 0.00 0.00 4.68 +0.17 52 0 117 0
28AUG26 17.50 P 0.00 0.00 0.00 5.15 +0.18 51 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 5.67 +0.18 57 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 6.18 +0.19 62 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 6.68 +0.19 65 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 7.18 +0.19 68 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 7.68 +0.19 71 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 8.67 +0.18 75 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 9.67 +0.18 80 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.03 +0.01 41 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.04 0.00 40 0 1 0
29SEP26 9.00 P 0.00 0.00 0.00 0.05 0.00 39 0 82 0
29SEP26 9.25 P 0.00 0.00 0.00 0.07 0.00 40 0 91 0
29SEP26 9.50 P 0.00 0.00 0.00 0.10 +0.01 40 0 144 0
29SEP26 9.75 P 0.00 0.00 0.00 0.13 +0.01 40 0 223 0
29SEP26 10.00 P 0.00 0.00 0.00 0.16 +0.01 39 0 258 0
29SEP26 10.50 P 0.00 0.00 0.00 0.26 +0.01 39 0 184 0
29SEP26 11.00 P 0.00 0.00 0.00 0.40 +0.03 40 0 391 0
29SEP26 11.50 P 0.54 0.54 0.54 0.57 +0.03 40 1 1,042 0
29SEP26 12.00 P 0.00 0.00 0.00 0.79 +0.04 40 0 1,223 0
29SEP26 12.50 P 0.00 0.00 0.00 1.05 +0.05 40 0 385 0
29SEP26 13.00 P 0.00 0.00 0.00 1.35 +0.06 40 0 286 0
29SEP26 13.50 P 1.83 1.83 1.76 1.69 +0.07 41 30 346 +30
29SEP26 14.00 P 0.00 0.00 0.00 2.06 +0.08 42 0 295 0
29SEP26 14.50 P 0.00 0.00 0.00 2.46 +0.08 42 0 211 0
29SEP26 15.00 P 0.00 0.00 0.00 2.89 +0.10 43 0 670 0
29SEP26 15.50 P 0.00 0.00 0.00 3.34 +0.11 45 0 731 0
29SEP26 16.00 P 0.00 0.00 0.00 3.81 +0.12 47 0 60 0
29SEP26 16.50 P 0.00 0.00 0.00 4.29 +0.12 49 0 126 0
29SEP26 17.00 P 0.00 0.00 0.00 4.78 +0.16 52 0 70 0
29SEP26 17.50 P 0.00 0.00 0.00 5.28 +0.17 56 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 5.79 +0.17 59 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 6.27 +0.15 61 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 6.77 +0.16 64 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 7.26 +0.22 66 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 7.75 +0.22 67 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 8.75 +0.22 73 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 9.70 +0.20 72 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.09 +0.01 37 0 46 0
30DEC26 8.75 P 0.00 0.00 0.00 0.11 +0.01 36 0 40 0
30DEC26 9.00 P 0.00 0.00 0.00 0.14 +0.01 37 0 60 0
30DEC26 9.25 P 0.00 0.00 0.00 0.18 +0.02 37 0 46 0
30DEC26 9.50 P 0.00 0.00 0.00 0.22 +0.02 37 0 1 0
30DEC26 9.75 P 0.00 0.00 0.00 0.27 +0.02 37 0 15 0
30DEC26 10.00 P 0.00 0.00 0.00 0.32 +0.02 37 0 12 0
30DEC26 10.50 P 0.00 0.00 0.00 0.46 +0.03 37 0 50 0
30DEC26 11.00 P 0.00 0.00 0.00 0.63 +0.04 37 0 98 0
30DEC26 11.50 P 0.00 0.00 0.00 0.83 +0.05 37 0 554 0
30DEC26 12.00 P 0.00 0.00 0.00 1.06 +0.05 37 0 188 0
30DEC26 12.50 P 0.00 0.00 0.00 1.32 +0.06 37 0 155 0
30DEC26 13.00 P 0.00 0.00 0.00 1.62 +0.07 38 0 367 0
30DEC26 13.50 P 0.00 0.00 0.00 1.95 +0.08 38 0 173 0
30DEC26 14.00 P 0.00 0.00 0.00 2.30 +0.08 38 0 173 0
30DEC26 14.50 P 0.00 0.00 0.00 2.68 +0.09 39 0 50 0
30DEC26 15.00 P 0.00 0.00 0.00 3.08 +0.10 39 0 45 0
30DEC26 15.50 P 0.00 0.00 0.00 3.50 +0.11 40 0 120 0
30DEC26 16.00 P 0.00 0.00 0.00 3.94 +0.11 41 0 33 0
30DEC26 16.50 P 0.00 0.00 0.00 4.39 +0.11 42 0 86 0
30DEC26 17.00 P 0.00 0.00 0.00 4.85 +0.11 43 0 102 0
30DEC26 17.50 P 0.00 0.00 0.00 5.33 +0.12 45 0 60 0
30DEC26 18.00 P 0.00 0.00 0.00 5.82 +0.17 47 0 46 0
30DEC26 18.50 P 0.00 0.00 0.00 6.32 +0.20 49 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 6.82 +0.21 51 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 7.30 +0.22 52 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 7.77 +0.21 53 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 8.75 +0.22 55 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 9.72 +0.21 57 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.17 +0.02 36 0 5 0
30MAR27 8.75 P 0.00 0.00 0.00 0.21 +0.02 36 0 67 0
30MAR27 9.00 P 0.00 0.00 0.00 0.25 +0.02 36 0 116 0
30MAR27 9.25 P 0.00 0.00 0.00 0.30 +0.02 36 0 79 0
30MAR27 9.50 P 0.00 0.00 0.00 0.36 +0.03 37 0 43 0
30MAR27 9.75 P 0.45 0.45 0.45 0.42 +0.03 36 1 107 +1
30MAR27 10.00 P 0.00 0.00 0.00 0.49 +0.03 37 0 36 0
30MAR27 10.50 P 0.70 0.70 0.70 0.65 +0.04 37 1 100 -1
30MAR27 11.00 P 0.00 0.00 0.00 0.83 +0.05 37 0 99 0
30MAR27 11.50 P 0.00 0.00 0.00 1.05 +0.06 37 0 115 0
30MAR27 12.00 P 0.00 0.00 0.00 1.29 +0.08 37 0 164 0
30MAR27 12.50 P 0.00 0.00 0.00 1.56 +0.07 37 0 531 0
30MAR27 13.00 P 0.00 0.00 0.00 1.85 +0.07 37 0 135 0
30MAR27 13.50 P 0.00 0.00 0.00 2.18 +0.09 38 0 135 0
30MAR27 14.00 P 0.00 0.00 0.00 2.51 +0.08 38 0 85 0
30MAR27 14.50 P 0.00 0.00 0.00 2.88 +0.09 38 0 49 0
30MAR27 15.00 P 0.00 0.00 0.00 3.26 +0.10 38 0 1 0
30MAR27 15.50 P 0.00 0.00 0.00 3.67 +0.10 39 0 85 0
30MAR27 16.00 P 0.00 0.00 0.00 4.08 +0.10 39 0 132 0
30MAR27 16.50 P 0.00 0.00 0.00 4.52 +0.11 40 0 3 0
30MAR27 17.00 P 0.00 0.00 0.00 4.96 +0.11 41 0 15 0
30MAR27 17.50 P 0.00 0.00 0.00 5.43 +0.14 42 0 60 0
30MAR27 18.00 P 0.00 0.00 0.00 5.89 +0.14 43 0 15 0
30MAR27 18.50 P 0.00 0.00 0.00 6.37 +0.17 44 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 6.86 +0.19 46 0 18 0
30MAR27 19.50 P 0.00 0.00 0.00 7.30 +0.16 45 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 7.81 +0.20 47 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 8.77 +0.21 49 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 9.72 +0.19 49 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 0.45 +0.05 37 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 0.52 +0.04 37 0 1 0
29JUN27 9.75 P 0.00 0.00 0.00 0.59 +0.04 37 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.67 +0.05 37 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 0.85 +0.05 38 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 1.06 +0.07 38 0 8 0
29JUN27 11.50 P 0.00 0.00 0.00 1.28 +0.07 38 0 105 0
29JUN27 12.00 P 0.00 0.00 0.00 1.53 +0.07 38 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 1.80 +0.08 38 0 26 0
29JUN27 13.00 P 0.00 0.00 0.00 2.10 +0.08 38 0 60 0
29JUN27 13.50 P 0.00 0.00 0.00 2.42 +0.10 38 0 76 0
29JUN27 14.00 P 0.00 0.00 0.00 2.76 +0.12 39 0 55 0
29JUN27 14.50 P 0.00 0.00 0.00 3.11 +0.12 39 0 1 0
29JUN27 15.00 P 0.00 0.00 0.00 3.49 +0.11 39 0 5 0
29JUN27 15.50 P 0.00 0.00 0.00 3.87 +0.11 39 0 2 0
29JUN27 16.00 P 0.00 0.00 0.00 4.28 +0.12 40 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 4.69 +0.14 40 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 5.12 +0.15 41 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 5.56 +0.27 41 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 5.89 +0.14 39 0 15 0
29JUN27 18.50 P 0.00 0.00 0.00 6.37 +0.17 40 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 6.86 +0.19 41 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 7.30 +0.16 41 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 7.81 +0.20 43 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 8.77 +0.21 44 0 0 0
TOTAL PUT 213 27,154 +64
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS COS - COSCO SHIP HOLD CLOSING PRICE HK$ 13.20
29JUN26 8.75 C 0.00 0.00 0.00 4.45 -0.08 0 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 4.20 -0.08 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 3.95 -0.08 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 3.71 -0.07 140 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 3.45 -0.08 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 3.20 -0.08 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 2.71 -0.07 101 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 2.21 -0.07 82 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 1.70 -0.08 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 1.20 -0.08 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 0.71 -0.08 29 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 0.28 -0.08 28 0 4 0
29JUN26 13.50 C 0.00 0.00 0.00 0.05 -0.04 27 0 136 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 -0.01 33 0 21 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 49 0 113 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 63 0 997 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 76 0 632 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 89 0 300 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 101 0 225 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 112 0 378 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 123 0 73 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 133 0 75 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 143 0 15 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 152 0 36 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 162 0 15 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 170 0 46 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 187 0 10 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 203 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 3.72 -0.07 0 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 3.48 -0.06 40 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 3.24 -0.07 44 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 2.73 -0.05 28 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 2.26 -0.06 36 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 1.77 -0.07 31 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 1.33 -0.06 31 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 0.94 -0.05 30 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 0.62 -0.04 30 0 1 0
30JUL26 13.50 C 0.00 0.00 0.00 0.38 -0.02 30 0 3 0
30JUL26 14.00 C 0.00 0.00 0.00 0.23 -0.02 31 0 21 0
30JUL26 14.50 C 0.00 0.00 0.00 0.13 0.00 31 0 169 0
30JUL26 15.00 C 0.10 0.10 0.10 0.07 0.00 32 15 330 -15
30JUL26 15.50 C 0.00 0.00 0.00 0.03 0.00 31 0 286 0
30JUL26 16.00 C 0.00 0.00 0.00 0.02 0.00 33 0 18 0
30JUL26 16.50 C 0.00 0.00 0.00 0.01 0.00 33 0 143 0
30JUL26 17.00 C 0.00 0.00 0.00 0.01 0.00 37 0 48 0
30JUL26 17.50 C 0.00 0.00 0.00 0.01 0.00 41 0 23 0
30JUL26 18.00 C 0.00 0.00 0.00 0.01 0.00 44 0 30 0
30JUL26 18.50 C 0.00 0.00 0.00 0.01 0.00 48 0 30 0
30JUL26 19.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 3.78 -0.05 45 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 3.53 -0.04 41 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 3.27 -0.07 36 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 2.79 -0.07 34 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 2.30 -0.09 30 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 1.89 -0.07 33 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 1.49 -0.07 32 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 1.11 -0.08 30 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 0.83 -0.05 31 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 0.60 -0.05 31 0 13 0
28AUG26 14.00 C 0.00 0.00 0.00 0.44 -0.04 33 0 21 0
28AUG26 14.50 C 0.00 0.00 0.00 0.30 -0.03 33 0 254 0
28AUG26 15.00 C 0.00 0.00 0.00 0.20 -0.02 33 0 46 0
28AUG26 15.50 C 0.00 0.00 0.00 0.13 -0.01 33 0 21 0
28AUG26 16.00 C 0.13 0.13 0.12 0.08 -0.01 32 71 86 +71
28AUG26 16.50 C 0.00 0.00 0.00 0.05 -0.01 33 0 53 0
28AUG26 17.00 C 0.00 0.00 0.00 0.03 -0.01 33 0 8 0
28AUG26 17.50 C 0.00 0.00 0.00 0.02 0.00 33 0 25 0
28AUG26 18.00 C 0.00 0.00 0.00 0.01 0.00 32 0 14 0
28AUG26 18.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 4.54 -0.05 47 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 4.30 -0.06 46 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 4.05 -0.06 43 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 3.82 -0.06 43 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.58 -0.05 42 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.33 -0.06 39 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 2.87 -0.07 37 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 2.42 -0.05 36 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 1.96 -0.07 32 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 1.59 -0.06 32 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 1.25 -0.08 32 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.97 -0.07 32 0 0 0
29SEP26 13.50 C 0.78 0.78 0.78 0.75 -0.05 33 15 35 +10
29SEP26 14.00 C 0.00 0.00 0.00 0.56 -0.01 33 0 265 0
29SEP26 14.50 C 0.00 0.00 0.00 0.41 -0.03 33 0 117 0
29SEP26 15.00 C 0.40 0.40 0.40 0.29 -0.03 32 3 226 0
29SEP26 15.50 C 0.00 0.00 0.00 0.20 -0.02 32 0 43 0
29SEP26 16.00 C 0.00 0.00 0.00 0.14 -0.01 32 0 96 0
29SEP26 16.50 C 0.00 0.00 0.00 0.10 -0.01 33 0 44 0
29SEP26 17.00 C 0.12 0.12 0.12 0.07 0.00 33 3 172 -3
29SEP26 17.50 C 0.00 0.00 0.00 0.05 0.00 34 0 36 0
29SEP26 18.00 C 0.00 0.00 0.00 0.03 0.00 33 0 170 0
29SEP26 18.50 C 0.00 0.00 0.00 0.02 0.00 33 0 30 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 32 0 15 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 36 0 2 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 43 0 1 0
30DEC26 9.25 C 0.00 0.00 0.00 4.09 -0.04 41 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.82 -0.07 36 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.59 -0.07 36 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.37 -0.06 36 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.93 -0.06 35 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 2.52 -0.06 35 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 2.10 -0.04 32 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 1.77 -0.02 32 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 1.48 -0.01 32 0 2 0
30DEC26 13.00 C 0.00 0.00 0.00 1.26 +0.04 33 0 5 0
30DEC26 13.50 C 0.00 0.00 0.00 1.00 0.00 32 0 53 0
30DEC26 14.00 C 0.92 0.92 0.90 0.84 +0.03 33 21 22 -19
30DEC26 14.50 C 0.00 0.00 0.00 0.69 +0.02 33 0 105 0
30DEC26 15.00 C 0.62 0.62 0.62 0.55 +0.01 33 150 420 +143
30DEC26 15.50 C 0.00 0.00 0.00 0.44 +0.02 33 0 73 0
30DEC26 16.00 C 0.00 0.00 0.00 0.35 +0.02 33 0 287 0
30DEC26 16.50 C 0.00 0.00 0.00 0.28 +0.02 33 0 66 0
30DEC26 17.00 C 0.00 0.00 0.00 0.22 +0.02 33 0 28 0
30DEC26 17.50 C 0.32 0.32 0.32 0.18 +0.02 33 2 43 0
30DEC26 18.00 C 0.00 0.00 0.00 0.14 +0.01 33 0 86 0
30DEC26 18.50 C 0.23 0.23 0.23 0.11 +0.01 33 7 65 -7
30DEC26 19.00 C 0.00 0.00 0.00 0.09 +0.01 33 0 65 0
30DEC26 19.50 C 0.00 0.00 0.00 0.07 +0.01 33 0 18 0
30DEC26 20.00 C 0.00 0.00 0.00 0.05 0.00 33 0 50 0
30DEC26 21.00 C 0.00 0.00 0.00 0.03 0.00 33 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.02 0.00 33 0 4 0
30MAR27 9.50 C 0.00 0.00 0.00 3.89 -0.06 36 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 3.67 -0.07 36 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 3.46 -0.07 35 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 3.07 -0.06 35 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 2.70 -0.06 35 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 2.37 -0.05 34 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 2.00 -0.05 33 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 1.73 -0.05 32 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 1.50 -0.04 33 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 1.32 -0.04 33 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 1.14 0.00 33 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.97 0.00 33 0 1 0
30MAR27 15.00 C 0.00 0.00 0.00 0.83 0.00 33 0 31 0
30MAR27 15.50 C 0.00 0.00 0.00 0.70 -0.02 33 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.59 -0.02 33 0 1 0
30MAR27 16.50 C 0.00 0.00 0.00 0.50 -0.02 33 0 36 0
30MAR27 17.00 C 0.00 0.00 0.00 0.42 -0.01 33 0 16 0
30MAR27 17.50 C 0.00 0.00 0.00 0.35 -0.02 33 0 21 0
30MAR27 18.00 C 0.00 0.00 0.00 0.29 -0.01 33 0 15 0
30MAR27 18.50 C 0.00 0.00 0.00 0.25 -0.01 33 0 49 0
30MAR27 19.00 C 0.00 0.00 0.00 0.20 -0.01 33 0 1 0
30MAR27 19.50 C 0.00 0.00 0.00 0.17 -0.01 33 0 5 0
30MAR27 20.00 C 0.00 0.00 0.00 0.14 -0.01 33 0 189 0
30MAR27 21.00 C 0.25 0.25 0.25 0.10 0.00 33 3 22 0
30MAR27 22.00 C 0.00 0.00 0.00 0.07 0.00 33 0 15 0
29JUN27 9.50 C 0.00 0.00 0.00 3.96 -0.07 35 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 3.76 -0.07 34 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 3.57 -0.06 34 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 3.19 -0.07 34 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 2.85 -0.06 33 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 2.54 -0.05 33 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 2.25 -0.05 33 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 1.99 -0.05 33 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 1.78 -0.06 33 0 1 0
29JUN27 13.50 C 0.00 0.00 0.00 1.55 -0.05 33 0 1 0
29JUN27 14.00 C 0.00 0.00 0.00 1.41 -0.05 33 0 2 0
29JUN27 14.50 C 0.00 0.00 0.00 1.24 -0.05 33 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 1.09 -0.05 33 0 32 0
29JUN27 15.50 C 0.00 0.00 0.00 0.96 -0.05 33 0 9 0
29JUN27 16.00 C 0.00 0.00 0.00 0.84 -0.05 33 0 15 0
29JUN27 16.50 C 0.00 0.00 0.00 0.74 -0.04 33 0 14 0
29JUN27 17.00 C 0.00 0.00 0.00 0.64 -0.04 33 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 0.56 -0.03 33 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 0.48 -0.03 33 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 0.42 -0.03 33 0 0 0
29JUN27 19.00 C 0.47 0.47 0.47 0.36 -0.03 33 3 3 +3
29JUN27 19.50 C 0.45 0.45 0.45 0.32 -0.02 33 10 27 +8
TOTAL CALL 303 7,869 +191
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 180 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 168 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 157 0 58 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 147 0 44 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 126 0 49 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 107 0 38 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 88 0 16 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 69 0 228 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 51 0 1,647 0
29JUN26 12.50 P 0.02 0.02 0.02 0.01 0.00 32 4 110 -4
29JUN26 13.00 P 0.13 0.13 0.07 0.09 +0.01 31 130 195 -25
29JUN26 13.50 P 0.33 0.33 0.33 0.35 +0.04 28 3 332 -3
29JUN26 14.00 P 0.73 0.73 0.70 0.80 +0.07 0 3 336 -3
29JUN26 14.50 P 0.00 0.00 0.00 1.30 +0.04 0 0 385 -27
29JUN26 15.00 P 0.00 0.00 0.00 1.80 +0.08 0 0 381 0
29JUN26 15.50 P 0.00 0.00 0.00 2.32 +0.07 88 0 384 0
29JUN26 16.00 P 0.00 0.00 0.00 2.84 +0.08 116 0 7 0
29JUN26 16.50 P 0.00 0.00 0.00 3.34 +0.07 130 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 3.84 +0.08 143 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 4.34 +0.09 156 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 4.84 +0.09 169 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 5.34 +0.08 181 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 5.84 +0.08 192 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 6.34 +0.08 203 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 6.83 +0.08 204 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 7.86 +0.10 249 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 8.80 +0.04 0 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 0.02 +0.01 33 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 0.04 +0.01 31 0 11 0
30JUL26 12.00 P 0.00 0.00 0.00 0.10 +0.02 31 0 167 0
30JUL26 12.50 P 0.25 0.25 0.25 0.21 +0.03 31 20 123 -6
30JUL26 13.00 P 0.43 0.45 0.43 0.40 +0.04 31 57 140 +46
30JUL26 13.50 P 0.68 0.68 0.68 0.68 +0.07 32 4 252 +4
30JUL26 14.00 P 1.06 1.06 1.05 0.99 +0.07 30 2 449 -1
30JUL26 14.50 P 0.00 0.00 0.00 1.39 +0.07 30 0 144 0
30JUL26 15.00 P 0.00 0.00 0.00 1.84 +0.08 31 0 141 0
30JUL26 15.50 P 0.00 0.00 0.00 2.34 +0.06 37 0 90 0
30JUL26 16.00 P 0.00 0.00 0.00 2.84 +0.08 42 0 6 0
30JUL26 16.50 P 0.00 0.00 0.00 3.34 +0.07 47 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 3.84 +0.08 52 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 4.35 +0.09 59 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 4.84 +0.07 61 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 5.34 +0.07 66 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 5.85 +0.09 72 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 6.35 +0.09 76 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 6.83 +0.07 75 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 0.02 0.00 35 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 0.03 0.00 32 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 0.07 0.00 33 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 0.14 +0.01 33 0 11 0
28AUG26 12.00 P 0.00 0.00 0.00 0.24 +0.01 33 0 26 0
28AUG26 12.50 P 0.42 0.42 0.42 0.40 +0.04 33 10 22 +10
28AUG26 13.00 P 0.00 0.00 0.00 0.61 +0.05 33 0 366 0
28AUG26 13.50 P 0.90 0.90 0.90 0.88 +0.05 33 10 434 +10
28AUG26 14.00 P 1.16 1.16 1.16 1.21 +0.06 34 15 386 0
28AUG26 14.50 P 0.00 0.00 0.00 1.54 +0.06 32 0 17 0
28AUG26 15.00 P 0.00 0.00 0.00 1.94 +0.06 32 0 59 0
28AUG26 15.50 P 0.00 0.00 0.00 2.42 +0.06 36 0 49 0
28AUG26 16.00 P 0.00 0.00 0.00 2.88 +0.07 37 0 1 0
28AUG26 16.50 P 0.00 0.00 0.00 3.36 +0.08 39 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 3.87 +0.11 44 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 4.35 +0.08 46 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 4.84 +0.07 48 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 5.35 +0.08 52 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 5.85 +0.09 56 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 6.35 +0.09 59 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 6.83 +0.07 58 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 34 0 1 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 32 0 1,044 0
29SEP26 9.25 P 0.00 0.00 0.00 0.02 0.00 33 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.03 0.00 33 0 955 0
29SEP26 9.75 P 0.00 0.00 0.00 0.04 0.00 33 0 16 0
29SEP26 10.00 P 0.09 0.09 0.09 0.06 0.00 33 60 621 +16
29SEP26 10.50 P 0.13 0.13 0.13 0.11 +0.01 33 15 93 +15
29SEP26 11.00 P 0.00 0.00 0.00 0.19 +0.01 32 0 103 0
29SEP26 11.50 P 0.00 0.00 0.00 0.29 0.00 32 0 89 0
29SEP26 12.00 P 0.00 0.00 0.00 0.46 +0.03 32 0 83 0
29SEP26 12.50 P 0.66 0.66 0.64 0.65 +0.03 31 68 68 -45
29SEP26 13.00 P 0.93 0.93 0.92 0.90 +0.04 31 32 216 +32
29SEP26 13.50 P 1.20 1.20 1.20 1.22 +0.07 32 1 262 0
29SEP26 14.00 P 0.00 0.00 0.00 1.54 +0.06 31 0 358 0
29SEP26 14.50 P 0.00 0.00 0.00 1.93 +0.11 32 0 130 0
29SEP26 15.00 P 0.00 0.00 0.00 2.30 +0.02 30 0 184 0
29SEP26 15.50 P 0.00 0.00 0.00 2.72 +0.06 29 0 131 0
29SEP26 16.00 P 0.00 0.00 0.00 3.16 +0.06 27 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 3.65 +0.10 29 0 15 0
29SEP26 17.00 P 0.00 0.00 0.00 4.10 +0.08 20 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 4.57 +0.09 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 5.03 +0.07 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 5.53 +0.08 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 5.99 +0.08 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 6.48 +0.07 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 6.97 +0.07 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 7.95 +0.06 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 8.94 +0.07 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.09 +0.02 33 0 35 0
30DEC26 9.50 P 0.00 0.00 0.00 0.12 +0.02 33 0 35 0
30DEC26 9.75 P 0.00 0.00 0.00 0.15 +0.03 33 0 14 0
30DEC26 10.00 P 0.00 0.00 0.00 0.19 +0.03 33 0 10 0
30DEC26 10.50 P 0.00 0.00 0.00 0.28 +0.04 33 0 32 0
30DEC26 11.00 P 0.00 0.00 0.00 0.39 +0.03 32 0 9 0
30DEC26 11.50 P 0.00 0.00 0.00 0.54 +0.04 32 0 24 0
30DEC26 12.00 P 0.70 0.72 0.70 0.73 +0.03 32 8 20 -8
30DEC26 12.50 P 0.00 0.00 0.00 0.95 +0.06 32 0 78 0
30DEC26 13.00 P 1.05 1.05 1.05 1.20 +0.05 31 1 126 +1
30DEC26 13.50 P 0.00 0.00 0.00 1.48 +0.04 31 0 163 0
30DEC26 14.00 P 0.00 0.00 0.00 1.82 +0.04 32 0 234 0
30DEC26 14.50 P 0.00 0.00 0.00 2.19 +0.05 32 0 16 0
30DEC26 15.00 P 0.00 0.00 0.00 2.58 +0.06 33 0 216 0
30DEC26 15.50 P 0.00 0.00 0.00 2.98 +0.06 33 0 83 0
30DEC26 16.00 P 0.00 0.00 0.00 3.40 +0.06 33 0 15 0
30DEC26 16.50 P 0.00 0.00 0.00 3.83 +0.06 33 0 15 0
30DEC26 17.00 P 0.00 0.00 0.00 4.28 +0.05 33 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 4.73 +0.06 33 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 5.19 +0.05 33 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 5.66 +0.05 33 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 6.13 +0.06 32 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 6.60 +0.05 29 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 7.08 +0.05 25 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 8.05 +0.06 0 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 9.02 +0.08 0 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.22 +0.01 33 0 1 0
30MAR27 9.75 P 0.00 0.00 0.00 0.25 +0.01 32 0 18 0
30MAR27 10.00 P 0.00 0.00 0.00 0.32 +0.03 33 0 2 0
30MAR27 10.50 P 0.00 0.00 0.00 0.42 +0.02 32 0 12 0
30MAR27 11.00 P 0.00 0.00 0.00 0.56 +0.02 32 0 5 0
30MAR27 11.50 P 0.00 0.00 0.00 0.73 +0.03 32 0 5 0
30MAR27 12.00 P 0.00 0.00 0.00 0.94 +0.04 32 0 80 0
30MAR27 12.50 P 1.13 1.13 1.13 1.17 +0.04 32 1 39 -1
30MAR27 13.00 P 0.00 0.00 0.00 1.45 +0.07 32 0 112 0
30MAR27 13.50 P 0.00 0.00 0.00 1.69 +0.04 31 0 2 0
30MAR27 14.00 P 0.00 0.00 0.00 2.00 +0.04 31 0 110 0
30MAR27 14.50 P 0.00 0.00 0.00 2.37 +0.06 32 0 176 0
30MAR27 15.00 P 0.00 0.00 0.00 2.74 +0.04 32 0 22 0
30MAR27 15.50 P 0.00 0.00 0.00 3.14 +0.04 32 0 103 0
30MAR27 16.00 P 0.00 0.00 0.00 3.54 +0.04 33 0 45 0
30MAR27 16.50 P 0.00 0.00 0.00 3.96 +0.05 33 0 30 0
30MAR27 17.00 P 0.00 0.00 0.00 4.39 +0.05 33 0 6 0
30MAR27 17.50 P 0.00 0.00 0.00 4.83 +0.06 33 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 5.27 +0.05 33 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 5.72 +0.05 32 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 6.18 +0.05 32 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 6.65 +0.05 31 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 7.12 +0.08 31 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 8.07 +0.08 24 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 9.04 +0.09 0 0 0 0
29JUN27 9.50 P 0.35 0.35 0.35 0.34 +0.01 33 1 1 +1
29JUN27 9.75 P 0.00 0.00 0.00 0.39 0.00 33 0 42 0
29JUN27 10.00 P 0.00 0.00 0.00 0.46 +0.01 33 0 4 0
29JUN27 10.50 P 0.00 0.00 0.00 0.60 +0.01 33 0 1 0
29JUN27 11.00 P 0.77 0.77 0.77 0.75 +0.03 33 1 4 0
29JUN27 11.50 P 0.00 0.00 0.00 0.95 +0.03 33 0 16 0
29JUN27 12.00 P 0.00 0.00 0.00 1.17 +0.03 33 0 24 0
29JUN27 12.50 P 0.00 0.00 0.00 1.37 +0.01 32 0 18 0
29JUN27 13.00 P 0.00 0.00 0.00 1.68 +0.04 33 0 2 0
29JUN27 13.50 P 0.00 0.00 0.00 1.97 +0.04 33 0 6 0
29JUN27 14.00 P 0.00 0.00 0.00 2.31 +0.04 34 0 40 0
29JUN27 14.50 P 0.00 0.00 0.00 2.66 +0.06 34 0 18 0
29JUN27 15.00 P 0.00 0.00 0.00 3.02 +0.05 34 0 4 0
29JUN27 15.50 P 0.00 0.00 0.00 3.40 +0.05 35 0 15 0
29JUN27 16.00 P 0.00 0.00 0.00 3.79 +0.05 35 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 4.19 +0.05 35 0 15 0
29JUN27 17.00 P 0.00 0.00 0.00 4.60 +0.04 35 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 5.02 +0.04 35 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 5.45 +0.05 35 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 5.89 +0.05 35 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 6.33 +0.06 35 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 6.77 +0.06 35 0 0 0
TOTAL PUT 446 13,576 +12
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CPA - CATHAY PACIFIC AIRWAYS CLOSING PRICE HK$ 12.66
29JUN26 7.75 C 0.00 0.00 0.00 4.91 +0.42 0 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 4.66 +0.42 0 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 4.41 +0.42 0 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 4.16 +0.42 0 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 3.91 +0.43 0 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 3.66 +0.43 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 3.41 +0.43 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 3.16 +0.43 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 2.91 +0.43 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 2.66 +0.43 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 2.16 +0.47 0 0 75 0
29JUN26 11.00 C 0.00 0.00 0.00 1.66 +0.47 0 0 232 0
29JUN26 11.50 C 0.00 0.00 0.00 1.16 +0.46 0 0 515 0
29JUN26 12.00 C 0.00 0.00 0.00 0.67 +0.39 29 0 1,285 0
29JUN26 12.50 C 0.10 0.20 0.10 0.25 +0.19 29 120 1,060 +39
29JUN26 13.00 C 0.00 0.00 0.00 0.04 +0.03 28 0 881 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 36 0 271 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 52 0 543 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 67 0 648 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 80 0 109 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 93 0 64 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 117 0 20 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 139 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 149 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 159 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 4.43 +0.42 0 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 4.18 +0.42 0 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 3.93 +0.41 0 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 3.68 +0.41 0 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 3.44 +0.42 43 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 3.19 +0.42 39 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 2.94 +0.41 35 0 34 0
30JUL26 10.00 C 0.00 0.00 0.00 2.69 +0.43 31 0 17 0
30JUL26 10.50 C 0.00 0.00 0.00 2.20 +0.46 31 0 68 0
30JUL26 11.00 C 0.00 0.00 0.00 1.72 +0.44 30 0 88 0
30JUL26 11.50 C 0.00 0.00 0.00 1.27 +0.38 29 0 62 0
30JUL26 12.00 C 0.76 0.86 0.76 0.88 +0.32 29 5 332 0
30JUL26 12.50 C 0.43 0.53 0.43 0.55 +0.25 28 142 255 +52
30JUL26 13.00 C 0.27 0.31 0.27 0.32 +0.16 28 96 538 +95
30JUL26 13.50 C 0.15 0.18 0.15 0.18 +0.10 29 73 798 +73
30JUL26 14.00 C 0.10 0.10 0.10 0.09 +0.06 29 10 484 +10
30JUL26 14.50 C 0.05 0.06 0.05 0.04 +0.02 29 32 125 +32
30JUL26 15.00 C 0.00 0.00 0.00 0.02 +0.01 30 0 40 0
30JUL26 15.50 C 0.00 0.00 0.00 0.01 0.00 31 0 17 0
30JUL26 16.00 C 0.00 0.00 0.00 0.01 0.00 35 0 29 0
30JUL26 16.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 4.20 +0.44 0 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 3.95 +0.43 0 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 3.71 +0.44 35 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 3.46 +0.41 32 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 3.19 +0.40 0 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 2.94 +0.39 0 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 2.69 +0.38 0 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 2.21 +0.40 0 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 1.81 +0.41 30 0 88 0
28AUG26 11.50 C 0.00 0.00 0.00 1.40 +0.37 30 0 90 0
28AUG26 12.00 C 0.96 0.98 0.96 1.04 +0.32 29 10 205 0
28AUG26 12.50 C 0.00 0.00 0.00 0.74 +0.25 29 0 52 0
28AUG26 13.00 C 0.55 0.55 0.55 0.51 +0.19 29 10 298 0
28AUG26 13.50 C 0.00 0.00 0.00 0.35 +0.15 30 0 173 0
28AUG26 14.00 C 0.21 0.21 0.21 0.23 +0.11 30 16 135 +16
28AUG26 14.50 C 0.14 0.14 0.14 0.14 +0.07 30 3 223 +3
28AUG26 15.00 C 0.00 0.00 0.00 0.08 +0.04 30 0 28 0
28AUG26 15.50 C 0.07 0.07 0.07 0.05 +0.03 30 15 29 +15
28AUG26 16.00 C 0.00 0.00 0.00 0.03 +0.02 31 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 0.02 +0.01 32 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 4.70 +0.46 0 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 4.45 +0.44 0 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 4.21 +0.45 36 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 3.96 +0.44 32 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 3.71 +0.42 28 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 3.46 +0.41 24 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 3.19 +0.38 0 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 2.94 +0.37 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.69 +0.35 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 2.23 +0.38 22 0 4 0
29SEP26 11.00 C 0.00 0.00 0.00 1.85 +0.40 29 0 17 0
29SEP26 11.50 C 0.00 0.00 0.00 1.46 +0.37 29 0 35 0
29SEP26 12.00 C 0.00 0.00 0.00 1.11 +0.32 29 4 182 -4
29SEP26 12.50 C 0.67 0.67 0.67 0.82 +0.26 29 1 1,915 0
29SEP26 13.00 C 0.00 0.00 0.00 0.59 +0.20 29 0 229 0
29SEP26 13.50 C 0.39 0.43 0.38 0.42 +0.16 29 68 193 +62
29SEP26 14.00 C 0.27 0.27 0.27 0.29 +0.11 29 15 142 +15
29SEP26 14.50 C 0.00 0.00 0.00 0.19 +0.07 29 0 75 0
29SEP26 15.00 C 0.00 0.00 0.00 0.13 +0.05 29 0 65 0
29SEP26 15.50 C 0.00 0.00 0.00 0.09 +0.04 30 0 90 0
29SEP26 16.00 C 0.00 0.00 0.00 0.06 +0.03 30 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.04 +0.02 30 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.02 +0.01 29 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 4.46 +0.45 30 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 4.21 +0.42 28 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 3.96 +0.42 25 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.72 +0.41 27 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.46 +0.39 18 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.19 +0.36 0 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 2.96 +0.35 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.73 +0.34 20 0 2 0
30DEC26 10.50 C 0.00 0.00 0.00 2.32 +0.34 24 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 2.01 +0.39 28 0 32 0
30DEC26 11.50 C 0.00 0.00 0.00 1.67 +0.36 28 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 1.37 +0.33 28 4 41 +4
30DEC26 12.50 C 0.00 0.00 0.00 1.10 +0.28 28 0 178 0
30DEC26 13.00 C 0.00 0.00 0.00 0.86 +0.21 27 0 159 0
30DEC26 13.50 C 0.00 0.00 0.00 0.68 +0.21 28 0 80 0
30DEC26 14.00 C 0.48 0.48 0.48 0.53 +0.17 28 15 41 +9
30DEC26 14.50 C 0.00 0.00 0.00 0.41 +0.13 28 0 66 0
30DEC26 15.00 C 0.00 0.00 0.00 0.32 +0.11 28 0 39 0
30DEC26 15.50 C 0.00 0.00 0.00 0.25 +0.10 28 0 7 0
30DEC26 16.00 C 0.00 0.00 0.00 0.19 +0.08 28 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.14 +0.06 28 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.11 +0.05 29 0 10 0
30DEC26 17.50 C 0.00 0.00 0.00 0.08 +0.04 29 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.06 +0.03 29 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.04 +0.02 28 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 4.48 +0.43 29 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 4.24 +0.42 28 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 3.96 +0.39 19 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 3.72 +0.37 21 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 3.47 +0.34 19 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 3.26 +0.35 22 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 3.06 +0.36 23 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 2.87 +0.37 24 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 2.50 +0.37 26 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 2.23 +0.39 28 0 9 0
30MAR27 11.50 C 0.00 0.00 0.00 1.91 +0.36 28 0 1 0
30MAR27 12.00 C 0.00 0.00 0.00 1.63 +0.38 28 0 20 0
30MAR27 12.50 C 0.00 0.00 0.00 1.37 +0.30 28 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 1.15 +0.28 28 0 3,014 0
30MAR27 13.50 C 0.00 0.00 0.00 0.93 +0.22 28 0 45 0
30MAR27 14.00 C 0.00 0.00 0.00 0.77 +0.20 28 0 71 0
30MAR27 14.50 C 0.00 0.00 0.00 0.63 +0.18 28 0 129 0
30MAR27 15.00 C 0.00 0.00 0.00 0.52 +0.16 28 0 37 0
30MAR27 15.50 C 0.00 0.00 0.00 0.43 +0.13 28 0 8 0
30MAR27 16.00 C 0.00 0.00 0.00 0.35 +0.11 28 0 10 0
30MAR27 16.50 C 0.00 0.00 0.00 0.29 +0.10 28 0 15 0
30MAR27 17.00 C 0.00 0.00 0.00 0.23 +0.08 28 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.19 +0.07 29 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.15 +0.06 28 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 0.12 +0.05 28 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 4.33 +0.44 28 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 4.11 +0.43 27 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 3.90 +0.43 28 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 3.69 +0.42 28 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 3.49 +0.42 28 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 3.29 +0.40 28 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 3.10 +0.40 28 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 2.73 +0.44 27 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 2.40 +0.35 28 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 2.10 +0.33 28 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 1.82 +0.35 28 0 50 0
29JUN27 12.50 C 0.00 0.00 0.00 1.52 +0.26 27 0 186 0
29JUN27 13.00 C 0.00 0.00 0.00 1.31 +0.24 27 0 30 0
29JUN27 13.50 C 0.00 0.00 0.00 1.12 +0.22 27 0 17 0
29JUN27 14.00 C 0.00 0.00 0.00 0.94 +0.18 27 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 0.80 +0.17 27 0 45 0
29JUN27 15.00 C 0.00 0.00 0.00 0.68 +0.15 27 0 88 0
29JUN27 15.50 C 0.00 0.00 0.00 0.57 +0.13 27 0 175 0
29JUN27 16.00 C 0.00 0.00 0.00 0.48 +0.12 27 0 25 0
29JUN27 16.50 C 0.00 0.00 0.00 0.40 +0.10 27 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 0.33 +0.08 27 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 0.27 +0.07 27 0 84 0
29JUN27 18.00 C 0.00 0.00 0.00 0.24 +0.07 28 0 30 0
TOTAL CALL 639 17,602 +421
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 212 0 33 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 199 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 187 0 6 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 175 0 10 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 164 0 79 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 153 0 32 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 142 0 2,018 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 131 0 11 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 121 0 3 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 111 0 167 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 90 0 1,232 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 71 0 1,858 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 52 0 2,367 0
29JUN26 12.00 P 0.02 0.02 0.02 0.01 -0.07 32 12 666 0
29JUN26 12.50 P 0.20 0.20 0.07 0.09 -0.27 30 460 1,328 +90
29JUN26 13.00 P 0.00 0.00 0.00 0.38 -0.43 29 0 289 0
29JUN26 13.50 P 0.00 0.00 0.00 0.84 -0.47 0 0 224 0
29JUN26 14.00 P 0.00 0.00 0.00 1.34 -0.47 0 0 90 0
29JUN26 14.50 P 0.00 0.00 0.00 1.90 -0.41 99 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 2.37 -0.44 101 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 2.91 -0.40 138 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 3.37 -0.44 129 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 3.87 -0.44 143 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 4.37 -0.44 156 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 4.87 -0.44 168 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 5.37 -0.44 179 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 5.87 -0.44 190 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 0.01 0.00 52 0 20 0
30JUL26 9.25 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 0.01 0.00 44 0 20 0
30JUL26 9.75 P 0.00 0.00 0.00 0.01 0.00 41 0 22 0
30JUL26 10.00 P 0.00 0.00 0.00 0.01 0.00 37 0 40 0
30JUL26 10.50 P 0.00 0.00 0.00 0.01 -0.01 31 0 535 0
30JUL26 11.00 P 0.05 0.05 0.05 0.03 -0.03 30 4 404 -4
30JUL26 11.50 P 0.00 0.00 0.00 0.08 -0.06 29 0 655 0
30JUL26 12.00 P 0.19 0.19 0.19 0.18 -0.13 29 4 203 -4
30JUL26 12.50 P 0.36 0.38 0.36 0.38 -0.22 30 28 59 +7
30JUL26 13.00 P 0.66 0.66 0.66 0.62 -0.32 28 15 211 +15
30JUL26 13.50 P 0.00 0.00 0.00 0.99 -0.37 29 0 30 0
30JUL26 14.00 P 0.00 0.00 0.00 1.40 -0.42 29 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 1.90 -0.42 36 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 2.41 -0.40 43 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 2.91 -0.40 49 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 3.39 -0.42 51 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 3.89 -0.42 56 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 4.37 -0.44 57 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 4.87 -0.44 61 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 5.37 -0.44 66 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 0.01 0.00 44 0 120 0
28AUG26 8.75 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 0.01 0.00 38 0 5 0
28AUG26 9.25 P 0.00 0.00 0.00 0.01 0.00 35 0 9 0
28AUG26 9.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 0.01 -0.01 30 0 47 0
28AUG26 10.00 P 0.00 0.00 0.00 0.02 -0.01 31 0 70 0
28AUG26 10.50 P 0.00 0.00 0.00 0.05 -0.03 31 0 263 0
28AUG26 11.00 P 0.00 0.00 0.00 0.10 -0.06 30 0 343 0
28AUG26 11.50 P 0.00 0.00 0.00 0.19 -0.11 30 0 240 0
28AUG26 12.00 P 0.00 0.00 0.00 0.34 -0.14 30 0 160 0
28AUG26 12.50 P 0.54 0.54 0.54 0.54 -0.21 30 10 126 -10
28AUG26 13.00 P 0.00 0.00 0.00 0.80 -0.28 30 0 82 0
28AUG26 13.50 P 0.00 0.00 0.00 1.14 -0.31 30 0 43 0
28AUG26 14.00 P 0.00 0.00 0.00 1.50 -0.38 30 0 39 0
28AUG26 14.50 P 0.00 0.00 0.00 1.98 -0.34 34 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 2.45 -0.37 37 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 2.92 -0.39 39 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 3.41 -0.40 42 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 3.89 -0.42 44 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 4.37 -0.44 44 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 4.87 -0.44 48 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 5.37 -0.44 51 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.01 0.00 40 0 6 0
29SEP26 8.25 P 0.00 0.00 0.00 0.01 0.00 37 0 35 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 33 0 15 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 30 0 3 0
29SEP26 9.25 P 0.00 0.00 0.00 0.02 -0.01 31 0 25 0
29SEP26 9.50 P 0.00 0.00 0.00 0.03 -0.01 31 0 71 0
29SEP26 9.75 P 0.00 0.00 0.00 0.04 -0.02 31 0 34 0
29SEP26 10.00 P 0.00 0.00 0.00 0.05 -0.03 29 0 2,307 0
29SEP26 10.50 P 0.00 0.00 0.00 0.10 -0.06 29 0 113 0
29SEP26 11.00 P 0.00 0.00 0.00 0.19 -0.09 30 0 198 0
29SEP26 11.50 P 0.00 0.00 0.00 0.32 -0.12 30 0 213 0
29SEP26 12.00 P 0.54 0.55 0.54 0.50 -0.18 30 45 299 +30
29SEP26 12.50 P 0.79 0.82 0.74 0.74 -0.22 30 150 300 +150
29SEP26 13.00 P 1.09 1.09 1.09 1.02 -0.28 30 15 75 +15
29SEP26 13.50 P 0.00 0.00 0.00 1.36 -0.28 31 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 1.70 -0.41 29 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 2.17 -0.39 33 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 2.61 -0.41 34 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 3.08 -0.42 36 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 3.56 -0.42 38 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 4.06 -0.40 42 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 4.56 -0.39 45 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 5.06 -0.38 49 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 5.57 -0.36 52 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 6.06 -0.37 55 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.01 -0.01 27 0 20 0
30DEC26 8.50 P 0.00 0.00 0.00 0.02 -0.01 28 0 20 0
30DEC26 8.75 P 0.00 0.00 0.00 0.03 -0.01 28 0 12 0
30DEC26 9.00 P 0.00 0.00 0.00 0.05 -0.01 29 0 98 0
30DEC26 9.25 P 0.00 0.00 0.00 0.06 -0.02 28 0 5 0
30DEC26 9.50 P 0.00 0.00 0.00 0.09 -0.02 29 0 93 0
30DEC26 9.75 P 0.00 0.00 0.00 0.11 -0.03 28 0 40 0
30DEC26 10.00 P 0.00 0.00 0.00 0.15 -0.03 29 0 939 0
30DEC26 10.50 P 0.00 0.00 0.00 0.23 -0.06 28 0 84 0
30DEC26 11.00 P 0.37 0.37 0.37 0.35 -0.10 28 1 71 0
30DEC26 11.50 P 0.50 0.50 0.50 0.49 -0.12 28 15 54 +15
30DEC26 12.00 P 0.00 0.00 0.00 0.68 -0.20 27 0 90 0
30DEC26 12.50 P 0.00 0.00 0.00 0.97 -0.16 29 0 105 0
30DEC26 13.00 P 0.00 0.00 0.00 1.24 -0.21 29 0 15 0
30DEC26 13.50 P 0.00 0.00 0.00 1.53 -0.27 28 0 15 0
30DEC26 14.00 P 0.00 0.00 0.00 1.94 -0.28 30 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 2.33 -0.31 30 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 2.75 -0.33 31 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 3.18 -0.35 32 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 3.64 -0.36 33 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 4.11 -0.37 34 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 4.60 -0.36 37 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 5.09 -0.35 39 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 5.59 -0.35 41 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 6.07 -0.36 42 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.05 0.00 29 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.06 -0.01 29 0 6 0
30MAR27 8.75 P 0.00 0.00 0.00 0.08 -0.02 29 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.10 -0.02 28 0 10 0
30MAR27 9.25 P 0.00 0.00 0.00 0.13 -0.03 29 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.16 -0.04 28 0 141 0
30MAR27 9.75 P 0.24 0.24 0.24 0.20 -0.04 28 2 15 -2
30MAR27 10.00 P 0.00 0.00 0.00 0.25 -0.05 28 0 76 0
30MAR27 10.50 P 0.00 0.00 0.00 0.36 -0.06 28 0 106 0
30MAR27 11.00 P 0.00 0.00 0.00 0.50 -0.09 28 0 122 0
30MAR27 11.50 P 0.00 0.00 0.00 0.70 -0.08 29 0 185 0
30MAR27 12.00 P 0.00 0.00 0.00 0.91 -0.12 29 0 6 0
30MAR27 12.50 P 0.00 0.00 0.00 1.16 -0.14 29 0 1 0
30MAR27 13.00 P 0.00 0.00 0.00 1.41 -0.20 28 0 12 0
30MAR27 13.50 P 0.00 0.00 0.00 1.71 -0.26 28 0 101 0
30MAR27 14.00 P 0.00 0.00 0.00 2.10 -0.25 30 0 96 0
30MAR27 14.50 P 0.00 0.00 0.00 2.48 -0.27 30 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 2.88 -0.29 31 0 2 0
30MAR27 15.50 P 0.00 0.00 0.00 3.30 -0.30 31 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 3.74 -0.31 32 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 4.18 -0.33 32 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 4.65 -0.33 34 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 5.12 -0.34 35 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 5.61 -0.34 36 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 6.10 -0.35 38 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 0.09 -0.03 28 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 0.12 -0.04 28 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 0.15 -0.04 28 0 15 0
29JUN27 9.25 P 0.00 0.00 0.00 0.19 -0.05 28 0 19 0
29JUN27 9.50 P 0.00 0.00 0.00 0.23 -0.06 28 0 83 0
29JUN27 9.75 P 0.38 0.38 0.38 0.28 -0.07 28 15 93 0
29JUN27 10.00 P 0.00 0.00 0.00 0.33 -0.08 28 0 55 0
29JUN27 10.50 P 0.00 0.00 0.00 0.46 -0.10 28 0 63 0
29JUN27 11.00 P 0.00 0.00 0.00 0.62 -0.13 28 0 20 0
29JUN27 11.50 P 0.00 0.00 0.00 0.81 -0.15 28 0 322 0
29JUN27 12.00 P 0.00 0.00 0.00 1.03 -0.18 28 0 20 0
29JUN27 12.50 P 0.00 0.00 0.00 1.28 -0.22 28 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 1.57 -0.24 28 0 3 0
29JUN27 13.50 P 0.00 0.00 0.00 1.88 -0.26 29 0 12 0
29JUN27 14.00 P 0.00 0.00 0.00 2.21 -0.30 29 0 34 0
29JUN27 14.50 P 0.00 0.00 0.00 2.58 -0.32 29 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 2.97 -0.24 30 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 3.30 -0.33 28 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 3.74 -0.33 29 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 4.18 -0.33 29 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 4.65 -0.33 31 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 5.12 -0.34 31 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 5.61 -0.34 33 0 0 0
TOTAL PUT 776 21,132 +302
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CPC - CHINA PETROL & CHEM COR CLOSING PRICE HK$ 4.10
29JUN26 2.80 C 0.00 0.00 0.00 1.32 -0.04 229 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 1.22 -0.04 211 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 1.12 -0.04 194 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 1.02 -0.04 177 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.92 -0.04 161 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 0.81 -0.05 123 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 0.72 -0.04 129 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 0.62 -0.04 113 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 0.52 -0.04 97 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.40 -0.05 0 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.31 -0.04 53 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.20 -0.06 0 0 4 0
29JUN26 4.00 C 0.00 0.00 0.00 0.11 -0.05 24 0 20 0
29JUN26 4.10 C 0.06 0.06 0.04 0.04 -0.04 22 440 486 +280
29JUN26 4.20 C 0.01 0.01 0.01 0.01 -0.02 24 20 2,861 0
29JUN26 4.30 C 0.00 0.00 0.00 0.01 0.00 38 0 6,217 0
29JUN26 4.40 C 0.00 0.00 0.00 0.01 0.00 51 0 6,145 0
29JUN26 4.50 C 0.00 0.00 0.00 0.01 0.00 62 0 1,244 0
29JUN26 4.60 C 0.00 0.00 0.00 0.01 0.00 73 0 2,878 0
29JUN26 4.70 C 0.00 0.00 0.00 0.01 0.00 83 0 15,000 0
29JUN26 4.80 C 0.00 0.00 0.00 0.01 0.00 93 0 11,407 0
29JUN26 4.90 C 0.00 0.00 0.00 0.01 0.00 103 0 1,272 0
29JUN26 5.00 C 0.00 0.00 0.00 0.01 0.00 112 0 3,076 0
29JUN26 5.25 C 0.00 0.00 0.00 0.01 0.00 133 0 3,546 0
29JUN26 5.50 C 0.00 0.00 0.00 0.01 0.00 153 0 3,700 0
29JUN26 5.75 C 0.00 0.00 0.00 0.01 0.00 171 0 238 0
29JUN26 6.00 C 0.00 0.00 0.00 0.01 0.00 188 0 1,094 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 204 0 789 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 219 0 1,382 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 234 0 595 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 248 0 901 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 261 0 225 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 273 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 285 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 297 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 308 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 318 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 329 0 0 0
30JUL26 2.90 C 0.00 0.00 0.00 1.23 -0.03 74 0 0 0
30JUL26 3.00 C 0.00 0.00 0.00 1.13 -0.03 68 0 0 0
30JUL26 3.10 C 0.00 0.00 0.00 1.03 -0.03 62 0 0 0
30JUL26 3.20 C 0.00 0.00 0.00 0.93 -0.03 56 0 0 0
30JUL26 3.30 C 0.00 0.00 0.00 0.83 -0.03 50 0 0 0
30JUL26 3.40 C 0.00 0.00 0.00 0.73 -0.03 45 0 0 0
30JUL26 3.50 C 0.00 0.00 0.00 0.63 -0.03 39 0 0 0
30JUL26 3.60 C 0.00 0.00 0.00 0.53 -0.04 34 0 0 0
30JUL26 3.70 C 0.00 0.00 0.00 0.43 -0.04 28 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 0.33 -0.04 23 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 0.25 -0.04 23 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 0.18 -0.04 23 0 0 0
30JUL26 4.10 C 0.13 0.16 0.12 0.12 -0.03 22 1,002 2,302 +1,002
30JUL26 4.20 C 0.09 0.09 0.08 0.09 -0.02 25 36 3,501 +1
30JUL26 4.30 C 0.06 0.06 0.06 0.06 -0.01 25 1,000 1,075 +1,000
30JUL26 4.40 C 0.04 0.04 0.04 0.03 -0.02 23 100 1,114 +100
30JUL26 4.50 C 0.03 0.04 0.03 0.02 -0.01 25 2,150 5,363 +2,150
30JUL26 4.60 C 0.02 0.02 0.02 0.01 -0.01 24 20 1,643 0
30JUL26 4.70 C 0.00 0.00 0.00 0.01 0.00 27 0 477 0
30JUL26 4.80 C 0.01 0.01 0.01 0.01 0.00 31 630 1,798 +532
30JUL26 4.90 C 0.00 0.00 0.00 0.01 0.00 34 0 692 0
30JUL26 5.00 C 0.00 0.00 0.00 0.01 0.00 37 0 492 0
30JUL26 5.25 C 0.00 0.00 0.00 0.01 0.00 44 0 1,052 0
30JUL26 5.50 C 0.00 0.00 0.00 0.01 0.00 51 0 177 0
30JUL26 5.75 C 0.00 0.00 0.00 0.01 0.00 57 0 85 0
30JUL26 6.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
28AUG26 2.90 C 0.00 0.00 0.00 1.24 -0.03 57 0 0 0
28AUG26 3.00 C 0.00 0.00 0.00 1.14 -0.03 52 0 0 0
28AUG26 3.10 C 0.00 0.00 0.00 1.04 -0.03 47 0 0 0
28AUG26 3.20 C 0.00 0.00 0.00 0.94 -0.03 43 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 0.84 -0.03 38 0 0 0
28AUG26 3.40 C 0.00 0.00 0.00 0.74 -0.03 34 0 0 0
28AUG26 3.50 C 0.00 0.00 0.00 0.64 -0.04 30 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 0.55 -0.03 29 0 0 0
28AUG26 3.70 C 0.00 0.00 0.00 0.46 -0.03 27 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.37 -0.04 24 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.29 -0.04 23 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.22 -0.04 22 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 0.17 -0.03 23 0 6,750 0
28AUG26 4.20 C 0.00 0.00 0.00 0.13 -0.03 24 0 630 0
28AUG26 4.30 C 0.11 0.11 0.11 0.09 -0.03 23 4 303 0
28AUG26 4.40 C 0.00 0.00 0.00 0.07 -0.02 24 0 130 0
28AUG26 4.50 C 0.00 0.00 0.00 0.05 -0.01 24 0 220 0
28AUG26 4.60 C 0.00 0.00 0.00 0.03 -0.01 23 0 82 0
28AUG26 4.70 C 0.03 0.03 0.03 0.02 -0.01 24 600 715 +600
28AUG26 4.80 C 0.00 0.00 0.00 0.01 -0.01 22 0 581 0
28AUG26 4.90 C 0.00 0.00 0.00 0.01 0.00 25 0 73 0
28AUG26 5.00 C 0.00 0.00 0.00 0.01 0.00 27 0 597 0
28AUG26 5.25 C 0.00 0.00 0.00 0.01 0.00 32 0 118 0
28AUG26 5.50 C 0.00 0.00 0.00 0.01 0.00 37 0 2,087 0
28AUG26 5.75 C 0.00 0.00 0.00 0.01 0.00 42 0 32 0
28AUG26 6.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 1.33 -0.04 51 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 1.24 -0.03 52 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 1.14 -0.04 48 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 1.04 -0.04 44 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.94 -0.04 40 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.84 -0.04 36 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.74 -0.04 32 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.65 -0.04 31 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.55 -0.04 27 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.46 -0.05 25 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.38 -0.04 25 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.31 -0.03 25 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.24 -0.03 24 0 371 0
29SEP26 4.10 C 0.00 0.00 0.00 0.19 -0.02 24 0 71 0
29SEP26 4.20 C 0.15 0.15 0.15 0.14 -0.02 23 10 45 +10
29SEP26 4.30 C 0.12 0.12 0.12 0.11 -0.01 24 3 57 +3
29SEP26 4.40 C 0.00 0.00 0.00 0.08 -0.01 24 0 269 0
29SEP26 4.50 C 0.00 0.00 0.00 0.06 0.00 24 0 216 0
29SEP26 4.60 C 0.05 0.07 0.05 0.04 -0.01 24 11 7,248 +9
29SEP26 4.70 C 0.00 0.00 0.00 0.03 0.00 24 0 402 0
29SEP26 4.80 C 0.00 0.00 0.00 0.02 0.00 24 0 4,454 0
29SEP26 4.90 C 0.03 0.03 0.03 0.01 0.00 23 600 1,450 +470
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 24 0 2,640 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 29 0 1,014 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 33 0 2,855 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 37 0 1,654 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 40 0 634 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 44 0 262 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 47 0 293 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 50 0 360 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 52 0 365 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 69 0 150 0
30DEC26 2.90 C 0.00 0.00 0.00 1.24 -0.03 42 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 1.14 -0.04 39 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 1.04 -0.04 35 0 5 0
30DEC26 3.20 C 0.00 0.00 0.00 0.94 -0.04 32 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.85 -0.03 31 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.75 -0.04 28 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.66 -0.04 27 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.58 -0.04 27 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.49 -0.05 24 0 2 0
30DEC26 3.80 C 0.00 0.00 0.00 0.43 -0.03 25 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.37 -0.02 25 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.31 -0.02 25 0 30 0
30DEC26 4.10 C 0.00 0.00 0.00 0.26 0.00 25 0 121 0
30DEC26 4.20 C 0.00 0.00 0.00 0.22 -0.01 25 0 105 0
30DEC26 4.30 C 0.00 0.00 0.00 0.18 -0.01 24 0 5,206 0
30DEC26 4.40 C 0.00 0.00 0.00 0.15 -0.01 24 0 1,216 0
30DEC26 4.50 C 0.00 0.00 0.00 0.12 -0.01 24 0 704 0
30DEC26 4.60 C 0.00 0.00 0.00 0.10 -0.01 24 0 189 0
30DEC26 4.70 C 0.00 0.00 0.00 0.08 -0.01 24 0 101 0
30DEC26 4.80 C 0.00 0.00 0.00 0.07 0.00 25 0 4,476 0
30DEC26 4.90 C 0.00 0.00 0.00 0.06 0.00 25 0 1,131 0
30DEC26 5.00 C 0.00 0.00 0.00 0.05 0.00 25 0 1,444 0
30DEC26 5.25 C 0.00 0.00 0.00 0.03 0.00 26 0 1,001 0
30DEC26 5.50 C 0.03 0.03 0.03 0.02 0.00 26 5 692 -5
30DEC26 5.75 C 0.00 0.00 0.00 0.01 0.00 26 0 224 0
30DEC26 6.00 C 0.00 0.00 0.00 0.01 0.00 28 0 214 0
30DEC26 6.25 C 0.00 0.00 0.00 0.01 0.00 31 0 86 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 33 0 60 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 35 0 120 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 37 0 25 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 39 0 97 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 41 0 132 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 44 0 240 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 47 0 5 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 1.24 -0.04 35 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 1.14 -0.04 32 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 1.04 -0.04 29 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.95 -0.04 29 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.85 -0.05 26 0 10 0
30MAR27 3.40 C 0.00 0.00 0.00 0.77 -0.04 26 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.68 -0.05 25 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.61 -0.04 25 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.53 -0.04 24 0 2 0
30MAR27 3.80 C 0.00 0.00 0.00 0.47 -0.04 24 0 32 0
30MAR27 3.90 C 0.00 0.00 0.00 0.41 -0.03 23 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.36 -0.03 24 0 57 0
30MAR27 4.10 C 0.00 0.00 0.00 0.31 -0.03 23 0 2 0
30MAR27 4.20 C 0.00 0.00 0.00 0.27 -0.02 23 0 32 0
30MAR27 4.30 C 0.00 0.00 0.00 0.23 -0.02 23 0 234 0
30MAR27 4.40 C 0.00 0.00 0.00 0.20 -0.02 23 0 2,400 0
30MAR27 4.50 C 0.00 0.00 0.00 0.17 -0.02 23 0 3,200 0
30MAR27 4.60 C 0.00 0.00 0.00 0.14 -0.02 23 0 2,596 0
30MAR27 4.70 C 0.00 0.00 0.00 0.12 -0.02 23 0 357 0
30MAR27 4.80 C 0.00 0.00 0.00 0.10 -0.02 23 0 295 0
30MAR27 4.90 C 0.00 0.00 0.00 0.09 -0.01 23 0 70 0
30MAR27 5.00 C 0.00 0.00 0.00 0.07 -0.01 23 0 109 0
30MAR27 5.25 C 0.07 0.07 0.07 0.05 -0.01 24 5 1,161 0
30MAR27 5.50 C 0.00 0.00 0.00 0.03 -0.01 23 0 2,207 0
30MAR27 5.75 C 0.00 0.00 0.00 0.02 0.00 24 0 1,100 0
30MAR27 6.00 C 0.00 0.00 0.00 0.01 0.00 23 0 120 0
30MAR27 6.25 C 0.00 0.00 0.00 0.01 0.00 25 0 50 0
30MAR27 6.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.01 0.00 30 0 2 0
30MAR27 7.25 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.01 0.00 33 0 20 0
30MAR27 7.75 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.01 0.00 36 0 40 0
30MAR27 8.25 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.01 0.00 39 0 4 0
29JUN27 2.90 C 0.00 0.00 0.00 1.24 -0.04 30 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 1.15 -0.04 29 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 1.06 -0.03 28 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.97 -0.03 27 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.88 -0.04 26 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.80 -0.04 25 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.73 -0.04 25 0 30 0
29JUN27 3.60 C 0.00 0.00 0.00 0.66 -0.04 25 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 0.59 -0.01 24 0 50 0
29JUN27 3.80 C 0.00 0.00 0.00 0.53 -0.03 24 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 0.48 -0.03 24 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.43 -0.02 24 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 0.38 -0.02 24 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 0.33 -0.04 23 0 0 0
29JUN27 4.30 C 0.30 0.30 0.30 0.30 -0.03 24 66 96 +66
29JUN27 4.40 C 0.00 0.00 0.00 0.26 -0.03 23 0 470 0
29JUN27 4.50 C 0.00 0.00 0.00 0.23 -0.03 23 0 36 0
29JUN27 4.60 C 0.00 0.00 0.00 0.20 -0.03 23 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 0.18 -0.02 24 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 0.15 -0.03 23 0 10 0
29JUN27 4.90 C 0.00 0.00 0.00 0.14 -0.02 24 0 40 0
29JUN27 5.00 C 0.13 0.13 0.13 0.12 -0.02 24 2 52 +2
29JUN27 5.25 C 0.00 0.00 0.00 0.08 -0.02 23 0 30 0
29JUN27 5.50 C 0.00 0.00 0.00 0.06 -0.01 24 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 0.04 -0.01 23 0 5 0
29JUN27 6.00 C 0.00 0.00 0.00 0.03 -0.01 24 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 0.02 -0.01 24 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.01 -0.01 23 0 10 0
TOTAL CALL 6,704 152,534 +6,220
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 202 0 0 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 186 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 170 0 12 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 155 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.01 0.00 140 0 63 0
29JUN26 3.30 P 0.00 0.00 0.00 0.01 0.00 126 0 16 0
29JUN26 3.40 P 0.00 0.00 0.00 0.01 0.00 112 0 113 0
29JUN26 3.50 P 0.00 0.00 0.00 0.01 0.00 97 0 223 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 83 0 1,655 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 69 0 917 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 55 0 1,015 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 40 0 2,239 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 25 0 2,124 0
29JUN26 4.10 P 0.03 0.04 0.02 0.04 +0.01 23 587 4,124 -387
29JUN26 4.20 P 0.00 0.00 0.00 0.11 +0.03 25 0 1,401 0
29JUN26 4.30 P 0.16 0.16 0.15 0.21 +0.05 39 210 6,442 -124
29JUN26 4.40 P 0.00 0.00 0.00 0.31 +0.05 52 0 4,820 -740
29JUN26 4.50 P 0.00 0.00 0.00 0.41 +0.05 64 0 1,710 -570
29JUN26 4.60 P 0.00 0.00 0.00 0.51 +0.05 75 0 1,063 0
29JUN26 4.70 P 0.00 0.00 0.00 0.60 +0.05 0 0 8,208 0
29JUN26 4.80 P 0.00 0.00 0.00 0.70 +0.05 0 0 60 0
29JUN26 4.90 P 0.00 0.00 0.00 0.80 +0.05 0 0 523 0
29JUN26 5.00 P 0.00 0.00 0.00 0.90 +0.05 0 0 1,183 0
29JUN26 5.25 P 0.00 0.00 0.00 1.15 +0.05 0 0 311 0
29JUN26 5.50 P 0.00 0.00 0.00 1.40 +0.05 0 0 122 0
29JUN26 5.75 P 0.00 0.00 0.00 1.65 +0.05 0 0 41 0
29JUN26 6.00 P 0.00 0.00 0.00 1.90 +0.05 0 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 2.16 +0.06 208 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 2.40 +0.05 0 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 2.65 +0.05 0 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 2.91 +0.05 253 0 1,100 0
29JUN26 7.25 P 0.00 0.00 0.00 3.15 +0.05 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 3.40 +0.05 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 3.65 +0.05 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 3.90 +0.05 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 4.15 +0.05 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 4.40 +0.05 0 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 4.65 +0.05 0 0 0 0
30JUL26 2.90 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30JUL26 3.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30JUL26 3.10 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30JUL26 3.20 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30JUL26 3.30 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30JUL26 3.40 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 3.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JUL26 3.60 P 0.00 0.00 0.00 0.01 0.00 28 0 160 0
30JUL26 3.70 P 0.00 0.00 0.00 0.01 0.00 23 0 150 0
30JUL26 3.80 P 0.00 0.00 0.00 0.02 0.00 23 0 470 0
30JUL26 3.90 P 0.00 0.00 0.00 0.04 +0.01 23 0 1,269 0
30JUL26 4.00 P 0.06 0.06 0.06 0.07 +0.01 23 800 2,102 -72
30JUL26 4.10 P 0.00 0.00 0.00 0.12 +0.03 24 0 1,939 0
30JUL26 4.20 P 0.00 0.00 0.00 0.18 +0.04 25 0 1,100 0
30JUL26 4.30 P 0.00 0.00 0.00 0.25 +0.05 25 0 1,912 0
30JUL26 4.40 P 0.00 0.00 0.00 0.33 +0.05 26 0 2,341 0
30JUL26 4.50 P 0.00 0.00 0.00 0.42 +0.05 28 0 1,063 0
30JUL26 4.60 P 0.00 0.00 0.00 0.51 +0.04 28 0 349 0
30JUL26 4.70 P 0.00 0.00 0.00 0.60 +0.04 0 0 50 0
30JUL26 4.80 P 0.00 0.00 0.00 0.70 +0.04 0 0 20 0
30JUL26 4.90 P 0.00 0.00 0.00 0.80 +0.04 0 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.91 +0.06 42 0 10 0
30JUL26 5.25 P 0.00 0.00 0.00 1.15 +0.04 0 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 1.40 +0.04 0 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 1.65 +0.04 0 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 1.90 +0.04 0 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 2.16 +0.05 76 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 2.40 +0.04 0 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 2.65 +0.04 0 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 2.91 +0.05 92 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 3.15 +0.04 0 0 0 0
28AUG26 2.90 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28AUG26 3.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28AUG26 3.10 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28AUG26 3.20 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28AUG26 3.30 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28AUG26 3.40 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 0.02 +0.01 25 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 0.03 +0.01 24 0 750 0
28AUG26 3.80 P 0.00 0.00 0.00 0.05 +0.02 24 0 884 0
28AUG26 3.90 P 0.00 0.00 0.00 0.07 +0.01 23 0 1,844 0
28AUG26 4.00 P 0.00 0.00 0.00 0.11 +0.02 23 0 1,869 0
28AUG26 4.10 P 0.13 0.14 0.13 0.15 +0.02 23 88 7,919 +30
28AUG26 4.20 P 0.00 0.00 0.00 0.21 +0.03 23 0 734 0
28AUG26 4.30 P 0.26 0.26 0.26 0.28 +0.04 24 5 339 +5
28AUG26 4.40 P 0.00 0.00 0.00 0.34 +0.04 22 0 77 0
28AUG26 4.50 P 0.00 0.00 0.00 0.42 +0.02 21 0 113 0
28AUG26 4.60 P 0.53 0.53 0.53 0.53 +0.05 27 2 47 -2
28AUG26 4.70 P 0.00 0.00 0.00 0.60 +0.03 0 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 0.70 +0.04 0 0 40 0
28AUG26 4.90 P 0.00 0.00 0.00 0.80 +0.04 0 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.91 +0.05 33 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 1.15 +0.04 0 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 1.40 +0.04 0 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 1.65 +0.04 0 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 1.90 +0.04 0 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 2.16 +0.05 59 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 2.40 +0.04 0 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 2.65 +0.04 0 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 2.91 +0.05 72 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 3.15 +0.04 0 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.01 0.00 39 0 240 0
29SEP26 2.90 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.01 0.00 32 0 10 0
29SEP26 3.10 P 0.00 0.00 0.00 0.01 0.00 29 0 12 0
29SEP26 3.20 P 0.00 0.00 0.00 0.01 0.00 26 0 11 0
29SEP26 3.30 P 0.00 0.00 0.00 0.01 0.00 23 0 300 0
29SEP26 3.40 P 0.00 0.00 0.00 0.02 0.00 24 0 171 0
29SEP26 3.50 P 0.00 0.00 0.00 0.03 0.00 23 0 202 0
29SEP26 3.60 P 0.00 0.00 0.00 0.04 0.00 21 0 1,086 0
29SEP26 3.70 P 0.06 0.06 0.06 0.07 +0.01 23 6 2,725 -2
29SEP26 3.80 P 0.00 0.00 0.00 0.10 +0.02 22 0 2,224 0
29SEP26 3.90 P 0.00 0.00 0.00 0.14 +0.03 22 0 3,122 0
29SEP26 4.00 P 0.17 0.17 0.17 0.19 +0.03 23 3 1,141 -3
29SEP26 4.10 P 0.00 0.00 0.00 0.24 +0.03 22 10 2,550 +10
29SEP26 4.20 P 0.29 0.29 0.29 0.30 +0.03 21 30 919 +30
29SEP26 4.30 P 0.37 0.37 0.35 0.37 +0.04 21 180 1,008 +180
29SEP26 4.40 P 0.00 0.00 0.00 0.45 +0.04 21 0 979 0
29SEP26 4.50 P 0.00 0.00 0.00 0.53 +0.03 20 0 1,622 0
29SEP26 4.60 P 0.00 0.00 0.00 0.61 +0.03 16 0 6,303 0
29SEP26 4.70 P 0.00 0.00 0.00 0.70 +0.03 0 0 475 0
29SEP26 4.80 P 0.78 0.78 0.78 0.81 +0.03 20 1 2,617 +1
29SEP26 4.90 P 0.00 0.00 0.00 0.88 +0.03 0 0 726 0
29SEP26 5.00 P 0.00 0.00 0.00 0.98 +0.04 0 0 470 0
29SEP26 5.25 P 0.00 0.00 0.00 1.23 +0.05 0 0 1,676 0
29SEP26 5.50 P 0.00 0.00 0.00 1.47 +0.05 0 0 148 0
29SEP26 5.75 P 0.00 0.00 0.00 1.72 +0.05 0 0 1,532 0
29SEP26 6.00 P 0.00 0.00 0.00 1.95 +0.04 0 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 2.22 +0.06 0 0 20 0
29SEP26 6.50 P 0.00 0.00 0.00 2.44 +0.03 0 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.69 +0.03 0 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.95 +0.05 0 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 3.19 +0.04 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.43 +0.03 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.70 +0.05 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.95 +0.05 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 4.19 +0.05 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 4.43 +0.04 0 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 4.68 +0.04 0 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.02 +0.01 24 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.03 +0.01 25 0 10 0
30DEC26 3.30 P 0.00 0.00 0.00 0.04 +0.01 24 0 3 0
30DEC26 3.40 P 0.00 0.00 0.00 0.05 +0.01 23 0 38 0
30DEC26 3.50 P 0.00 0.00 0.00 0.07 +0.01 23 0 5,233 0
30DEC26 3.60 P 0.00 0.00 0.00 0.10 +0.02 23 0 447 0
30DEC26 3.70 P 0.00 0.00 0.00 0.13 +0.02 23 0 463 0
30DEC26 3.80 P 0.00 0.00 0.00 0.17 +0.03 23 0 902 0
30DEC26 3.90 P 0.00 0.00 0.00 0.21 +0.03 23 0 1,339 0
30DEC26 4.00 P 0.23 0.23 0.23 0.26 +0.03 23 3 482 0
30DEC26 4.10 P 0.00 0.00 0.00 0.31 +0.03 23 0 2,250 0
30DEC26 4.20 P 0.00 0.00 0.00 0.38 +0.04 24 0 967 0
30DEC26 4.30 P 0.00 0.00 0.00 0.44 +0.04 23 0 4,701 0
30DEC26 4.40 P 0.00 0.00 0.00 0.50 +0.04 22 0 453 0
30DEC26 4.50 P 0.00 0.00 0.00 0.58 +0.04 22 0 1,139 0
30DEC26 4.60 P 0.00 0.00 0.00 0.66 +0.05 22 0 220 0
30DEC26 4.70 P 0.00 0.00 0.00 0.74 +0.04 21 0 182 0
30DEC26 4.80 P 0.00 0.00 0.00 0.82 +0.04 19 0 401 0
30DEC26 4.90 P 0.00 0.00 0.00 0.91 +0.04 18 0 874 0
30DEC26 5.00 P 0.99 1.00 0.99 1.01 +0.03 20 33 1,317 +30
30DEC26 5.25 P 0.00 0.00 0.00 1.23 +0.04 0 0 828 0
30DEC26 5.50 P 0.00 0.00 0.00 1.47 +0.04 0 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.72 +0.05 0 0 30 0
30DEC26 6.00 P 0.00 0.00 0.00 1.95 +0.03 0 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 2.22 +0.06 0 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 2.45 +0.04 0 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.70 +0.04 0 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.95 +0.05 0 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 3.19 +0.04 0 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 3.44 +0.04 0 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 3.70 +0.05 0 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.95 +0.05 0 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 4.19 +0.04 0 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 4.44 +0.05 0 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 4.68 +0.04 0 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 0.03 +0.01 25 0 0 0
30MAR27 3.10 P 0.00 0.00 0.00 0.04 +0.01 24 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.05 +0.01 24 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.06 0.00 23 0 7 0
30MAR27 3.40 P 0.00 0.00 0.00 0.07 0.00 22 0 7 0
30MAR27 3.50 P 0.00 0.00 0.00 0.10 +0.01 22 0 12,097 0
30MAR27 3.60 P 0.00 0.00 0.00 0.13 +0.01 22 0 124 0
30MAR27 3.70 P 0.15 0.15 0.15 0.16 +0.01 22 533 2,533 +523
30MAR27 3.80 P 0.18 0.18 0.18 0.20 +0.02 22 5 271 +5
30MAR27 3.90 P 0.00 0.00 0.00 0.24 +0.02 22 0 1,430 0
30MAR27 4.00 P 0.27 0.27 0.27 0.31 +0.04 23 4 4,517 0
30MAR27 4.10 P 0.00 0.00 0.00 0.34 +0.02 22 0 97 0
30MAR27 4.20 P 0.00 0.00 0.00 0.40 +0.03 22 0 359 0
30MAR27 4.30 P 0.00 0.00 0.00 0.46 +0.03 21 0 9,013 0
30MAR27 4.40 P 0.00 0.00 0.00 0.53 +0.03 21 0 128 0
30MAR27 4.50 P 0.00 0.00 0.00 0.60 +0.03 21 0 338 0
30MAR27 4.60 P 0.00 0.00 0.00 0.68 +0.04 21 0 2,610 0
30MAR27 4.70 P 0.00 0.00 0.00 0.75 +0.03 20 0 381 0
30MAR27 4.80 P 0.00 0.00 0.00 0.85 +0.05 21 0 27 0
30MAR27 4.90 P 0.00 0.00 0.00 0.92 +0.03 19 0 65 0
30MAR27 5.00 P 0.00 0.00 0.00 1.01 +0.03 18 0 32 0
30MAR27 5.25 P 0.00 0.00 0.00 1.25 +0.05 13 0 1,125 0
30MAR27 5.50 P 0.00 0.00 0.00 1.48 +0.05 0 0 2,330 0
30MAR27 5.75 P 0.00 0.00 0.00 1.72 +0.05 0 0 1,158 0
30MAR27 6.00 P 0.00 0.00 0.00 1.96 +0.04 0 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 2.22 +0.05 0 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.45 +0.04 0 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.70 +0.04 0 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.95 +0.05 0 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 3.19 +0.04 0 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 3.44 +0.04 0 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 3.70 +0.05 0 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 3.95 +0.05 0 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 4.19 +0.04 0 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 4.44 +0.05 0 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.03 0.00 24 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.04 0.00 24 0 0 0
29JUN27 3.10 P 0.00 0.00 0.00 0.05 0.00 23 0 0 0
29JUN27 3.20 P 0.00 0.00 0.00 0.07 +0.01 23 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 0.09 0.00 23 0 430 0
29JUN27 3.40 P 0.00 0.00 0.00 0.11 0.00 23 0 7 0
29JUN27 3.50 P 0.00 0.00 0.00 0.14 +0.01 23 0 338 0
29JUN27 3.60 P 0.00 0.00 0.00 0.17 0.00 23 0 53 0
29JUN27 3.70 P 0.00 0.00 0.00 0.21 +0.02 23 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.25 +0.02 23 0 30 0
29JUN27 3.90 P 0.00 0.00 0.00 0.30 +0.02 24 0 18 0
29JUN27 4.00 P 0.00 0.00 0.00 0.35 +0.02 24 0 60 0
29JUN27 4.10 P 0.00 0.00 0.00 0.41 +0.03 24 0 130 0
29JUN27 4.20 P 0.00 0.00 0.00 0.45 +0.01 23 0 6 0
29JUN27 4.30 P 0.00 0.00 0.00 0.52 +0.03 23 0 45 0
29JUN27 4.40 P 0.00 0.00 0.00 0.60 +0.04 24 0 4 0
29JUN27 4.50 P 0.00 0.00 0.00 0.64 +0.01 22 0 13 0
29JUN27 4.60 P 0.00 0.00 0.00 0.73 +0.03 23 0 3 0
29JUN27 4.70 P 0.00 0.00 0.00 0.80 +0.02 23 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.89 +0.04 23 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.96 +0.02 22 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 1.07 +0.05 25 0 1 0
29JUN27 5.25 P 0.00 0.00 0.00 1.26 +0.03 20 0 25 0
29JUN27 5.50 P 0.00 0.00 0.00 1.49 +0.04 0 0 50 0
29JUN27 5.75 P 0.00 0.00 0.00 1.72 +0.03 0 0 58 0
29JUN27 6.00 P 0.00 0.00 0.00 1.96 +0.03 0 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 2.22 +0.05 0 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 2.45 +0.04 0 0 50 0
TOTAL PUT 2,500 161,574 -1,086
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CPI - CPIC CLOSING PRICE HK$ 27.66
29JUN26 17.50 C 0.00 0.00 0.00 10.17 -0.01 164 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 9.67 +0.02 154 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 9.17 -0.04 145 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 8.67 -0.01 135 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 8.17 +0.02 126 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 7.67 -0.05 117 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 6.67 -0.07 100 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 5.67 -0.05 84 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 4.67 -0.03 68 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 3.67 +0.02 53 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 2.67 +0.01 38 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 1.70 -0.01 39 0 0 0
29JUN26 27.00 C 0.59 0.59 0.58 0.85 -0.04 38 14 14 +14
29JUN26 28.00 C 0.40 0.44 0.20 0.30 -0.07 38 25 66 -10
29JUN26 29.00 C 0.00 0.00 0.00 0.07 -0.04 38 0 577 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 -0.02 38 0 300 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 51 0 286 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 63 0 479 0
29JUN26 33.00 C 0.00 0.00 0.00 0.01 0.00 74 0 832 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 85 0 710 0
29JUN26 35.00 C 0.00 0.00 0.00 0.01 0.00 95 0 321 0
29JUN26 36.00 C 0.00 0.00 0.00 0.01 0.00 105 0 588 0
29JUN26 37.00 C 0.00 0.00 0.00 0.01 0.00 114 0 336 0
29JUN26 38.00 C 0.00 0.00 0.00 0.01 0.00 124 0 206 0
29JUN26 39.00 C 0.00 0.00 0.00 0.01 0.00 132 0 935 0
29JUN26 40.00 C 0.00 0.00 0.00 0.01 0.00 141 0 254 0
29JUN26 41.00 C 0.00 0.00 0.00 0.01 0.00 149 0 150 0
29JUN26 42.00 C 0.00 0.00 0.00 0.01 0.00 157 0 86 0
29JUN26 43.00 C 0.00 0.00 0.00 0.01 0.00 164 0 79 0
29JUN26 44.00 C 0.00 0.00 0.00 0.01 0.00 172 0 74 0
29JUN26 45.00 C 0.00 0.00 0.00 0.01 0.00 179 0 37 0
29JUN26 46.00 C 0.00 0.00 0.00 0.01 0.00 186 0 60 0
29JUN26 47.00 C 0.00 0.00 0.00 0.01 0.00 193 0 2 0
29JUN26 48.00 C 0.00 0.00 0.00 0.01 0.00 199 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 0.01 0.00 206 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 8.19 -0.19 0 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 7.72 -0.09 41 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 6.67 -0.09 0 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 5.76 -0.02 40 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 4.82 +0.04 40 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 3.81 -0.07 32 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 3.12 +0.07 41 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 2.43 +0.11 42 0 0 0
30JUL26 27.00 C 1.49 1.92 1.49 1.79 +0.10 41 60 30 +30
30JUL26 28.00 C 0.00 0.00 0.00 1.28 +0.09 41 0 70 0
30JUL26 29.00 C 0.95 0.95 0.91 0.88 +0.06 40 55 117 +42
30JUL26 30.00 C 0.61 0.67 0.60 0.60 +0.06 41 125 270 +110
30JUL26 31.00 C 0.40 0.40 0.35 0.40 +0.06 41 216 340 +216
30JUL26 32.00 C 0.29 0.29 0.29 0.25 +0.04 41 1 472 0
30JUL26 33.00 C 0.00 0.00 0.00 0.16 +0.04 41 0 484 0
30JUL26 34.00 C 0.00 0.00 0.00 0.09 +0.02 41 0 244 0
30JUL26 35.00 C 0.00 0.00 0.00 0.06 +0.02 42 0 534 0
30JUL26 36.00 C 0.06 0.06 0.06 0.03 +0.01 41 3 296 0
30JUL26 37.00 C 0.00 0.00 0.00 0.02 +0.01 42 0 128 0
30JUL26 38.00 C 0.00 0.00 0.00 0.01 0.00 41 0 176 0
30JUL26 39.00 C 0.00 0.00 0.00 0.01 0.00 44 0 175 0
30JUL26 40.00 C 0.00 0.00 0.00 0.01 0.00 47 0 92 0
30JUL26 41.00 C 0.00 0.00 0.00 0.01 0.00 50 0 120 0
30JUL26 42.00 C 0.00 0.00 0.00 0.01 0.00 52 0 55 0
30JUL26 43.00 C 0.00 0.00 0.00 0.01 0.00 55 0 32 0
30JUL26 44.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 8.29 -0.09 42 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 7.85 -0.02 47 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 6.80 -0.10 34 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 5.85 -0.17 34 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 4.88 -0.20 31 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 4.09 -0.08 34 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 3.46 +0.04 39 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 2.88 +0.08 41 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 2.28 +0.10 40 0 0 0
28AUG26 28.00 C 1.50 1.65 1.50 1.73 +0.07 39 30 99 +15
28AUG26 29.00 C 0.00 0.00 0.00 1.33 +0.07 39 0 120 0
28AUG26 30.00 C 0.95 0.95 0.95 1.02 +0.08 40 15 173 0
28AUG26 31.00 C 0.79 0.79 0.79 0.76 +0.05 40 15 77 +15
28AUG26 32.00 C 0.49 0.49 0.48 0.55 +0.04 39 35 167 0
28AUG26 33.00 C 0.48 0.48 0.48 0.39 +0.03 39 15 551 +15
28AUG26 34.00 C 0.00 0.00 0.00 0.28 +0.03 39 0 170 0
28AUG26 35.00 C 0.00 0.00 0.00 0.19 +0.02 39 0 116 0
28AUG26 36.00 C 0.15 0.15 0.15 0.14 +0.02 40 3 35 +3
28AUG26 37.00 C 0.00 0.00 0.00 0.09 +0.01 39 0 211 0
28AUG26 38.00 C 0.00 0.00 0.00 0.06 0.00 39 0 93 0
28AUG26 39.00 C 0.00 0.00 0.00 0.04 0.00 39 0 152 0
28AUG26 40.00 C 0.00 0.00 0.00 0.03 0.00 40 0 65 0
28AUG26 41.00 C 0.00 0.00 0.00 0.02 +0.01 40 0 45 0
28AUG26 42.00 C 0.00 0.00 0.00 0.01 0.00 38 0 115 0
28AUG26 43.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 8.47 +0.02 46 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 7.85 -0.13 33 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 6.98 -0.13 38 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 6.11 -0.06 39 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 5.25 -0.11 38 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 4.52 +0.09 39 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 3.83 +0.11 39 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 3.19 +0.06 39 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 2.63 +0.06 39 0 0 0
29SEP26 28.00 C 2.04 2.04 2.04 2.20 +0.13 40 3,015 3,159 +3,015
29SEP26 29.00 C 1.47 1.47 1.47 1.70 +0.05 38 15 469 +15
29SEP26 30.00 C 0.00 0.00 0.00 1.36 +0.05 38 0 3,143 0
29SEP26 31.00 C 0.00 0.00 0.00 1.08 +0.05 38 0 249 0
29SEP26 32.00 C 0.88 0.88 0.88 0.86 +0.06 39 15 284 -15
29SEP26 33.00 C 0.70 0.70 0.70 0.68 +0.07 39 16 257 -16
29SEP26 34.00 C 0.60 0.60 0.60 0.53 +0.07 39 15 2,644 0
29SEP26 35.00 C 0.00 0.00 0.00 0.41 +0.06 39 0 2,005 0
29SEP26 36.00 C 0.00 0.00 0.00 0.31 +0.05 39 0 380 0
29SEP26 37.00 C 0.00 0.00 0.00 0.23 +0.04 39 0 331 0
29SEP26 38.00 C 0.00 0.00 0.00 0.17 +0.03 39 0 449 0
29SEP26 39.00 C 0.00 0.00 0.00 0.13 +0.03 39 0 73 0
29SEP26 40.00 C 0.00 0.00 0.00 0.10 +0.02 39 0 3,531 0
29SEP26 41.00 C 0.00 0.00 0.00 0.07 +0.01 39 0 1,185 0
29SEP26 42.00 C 0.00 0.00 0.00 0.06 +0.02 40 0 2 0
29SEP26 43.00 C 0.00 0.00 0.00 0.04 +0.01 39 0 30 0
29SEP26 44.00 C 0.00 0.00 0.00 0.03 +0.01 39 0 45 0
29SEP26 45.00 C 0.00 0.00 0.00 0.02 +0.01 39 0 81 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 37 0 45 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 38 0 46 0
29SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 40 0 15 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 41 0 1 0
30DEC26 19.50 C 0.00 0.00 0.00 8.79 -0.04 40 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 8.24 -0.17 36 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 7.37 -0.18 36 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 6.72 -0.02 39 0 10 0
30DEC26 23.00 C 0.00 0.00 0.00 5.88 -0.02 37 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 5.29 +0.09 38 0 1 0
30DEC26 25.00 C 0.00 0.00 0.00 4.47 -0.11 36 0 10 0
30DEC26 26.00 C 0.00 0.00 0.00 3.86 -0.06 35 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 3.34 -0.06 35 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 2.92 -0.01 36 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 2.55 -0.03 37 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 2.13 -0.07 36 0 70 0
30DEC26 31.00 C 0.00 0.00 0.00 1.86 +0.01 37 0 114 0
30DEC26 32.00 C 0.00 0.00 0.00 1.57 -0.01 37 0 360 0
30DEC26 33.00 C 0.00 0.00 0.00 1.32 -0.02 37 0 135 0
30DEC26 34.00 C 0.00 0.00 0.00 1.11 -0.01 37 0 2,091 0
30DEC26 35.00 C 0.00 0.00 0.00 0.93 -0.01 37 0 264 0
30DEC26 36.00 C 0.00 0.00 0.00 0.77 -0.01 36 0 224 0
30DEC26 37.00 C 0.00 0.00 0.00 0.64 -0.01 36 0 89 0
30DEC26 38.00 C 0.00 0.00 0.00 0.53 -0.01 36 0 42 0
30DEC26 39.00 C 0.00 0.00 0.00 0.44 -0.01 36 0 390 0
30DEC26 40.00 C 0.00 0.00 0.00 0.36 -0.01 36 0 6,391 0
30DEC26 41.00 C 0.00 0.00 0.00 0.30 -0.01 36 0 30 0
30DEC26 42.00 C 0.00 0.00 0.00 0.24 -0.01 36 0 1,523 0
30DEC26 43.00 C 0.00 0.00 0.00 0.20 -0.01 36 0 30 0
30DEC26 44.00 C 0.00 0.00 0.00 0.16 -0.01 36 0 2 0
30DEC26 45.00 C 0.00 0.00 0.00 0.14 0.00 37 0 53 0
30DEC26 46.00 C 0.00 0.00 0.00 0.11 -0.01 36 0 33 0
30DEC26 47.00 C 0.00 0.00 0.00 0.09 -0.01 36 0 35 0
30DEC26 48.00 C 0.00 0.00 0.00 0.08 0.00 37 0 23 0
30DEC26 49.00 C 0.00 0.00 0.00 0.06 -0.01 36 0 18 0
30MAR27 19.50 C 0.00 0.00 0.00 9.14 -0.02 39 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 8.73 -0.03 39 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 7.81 -0.17 36 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 7.04 -0.19 35 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 6.31 -0.18 35 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 5.65 -0.25 35 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 5.05 -0.10 35 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 4.49 -0.15 35 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 3.96 -0.12 35 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 3.54 -0.11 35 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 3.21 -0.02 36 0 20 0
30MAR27 30.00 C 0.00 0.00 0.00 2.76 -0.18 35 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 2.44 -0.15 36 0 260 0
30MAR27 32.00 C 0.00 0.00 0.00 2.15 -0.13 36 0 2 0
30MAR27 33.00 C 0.00 0.00 0.00 1.92 -0.08 36 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 1.67 -0.09 36 0 188 0
30MAR27 35.00 C 0.00 0.00 0.00 1.48 -0.06 36 0 192 0
30MAR27 36.00 C 0.00 0.00 0.00 1.31 -0.03 36 0 1,288 0
30MAR27 37.00 C 0.00 0.00 0.00 1.12 -0.05 36 0 15 0
30MAR27 38.00 C 0.00 0.00 0.00 0.97 -0.05 36 0 38 0
30MAR27 39.00 C 0.00 0.00 0.00 0.87 -0.02 36 0 114 0
30MAR27 40.00 C 0.00 0.00 0.00 0.76 -0.01 37 0 130 0
30MAR27 41.00 C 0.00 0.00 0.00 0.66 -0.01 37 0 2 0
30MAR27 42.00 C 0.00 0.00 0.00 0.57 -0.01 36 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 0.49 -0.02 36 0 36 0
30MAR27 44.00 C 0.50 0.50 0.50 0.43 -0.01 36 3 3 -3
30MAR27 45.00 C 0.00 0.00 0.00 0.37 -0.01 36 0 59 0
29JUN27 19.50 C 0.00 0.00 0.00 9.46 +0.01 42 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 9.04 +0.01 41 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 8.27 +0.02 40 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 7.53 +0.01 39 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 6.82 +0.01 38 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 6.09 -0.08 37 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 5.46 -0.11 36 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 4.92 -0.06 36 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 4.43 -0.08 36 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 4.02 -0.01 37 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 3.62 0.00 37 0 290 0
29JUN27 30.00 C 0.00 0.00 0.00 3.23 +0.01 37 0 290 0
29JUN27 31.00 C 0.00 0.00 0.00 2.88 -0.01 37 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 2.56 0.00 37 0 2 0
29JUN27 33.00 C 0.00 0.00 0.00 2.28 0.00 37 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 2.03 0.00 36 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 1.80 0.00 36 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 1.60 0.00 36 0 113 0
29JUN27 37.00 C 0.00 0.00 0.00 1.41 0.00 36 0 15 0
29JUN27 38.00 C 0.00 0.00 0.00 1.25 0.00 36 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 1.11 0.00 36 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 0.98 0.00 36 0 5 0
29JUN27 41.00 C 0.78 0.91 0.78 0.86 -0.01 36 10 42 +9
TOTAL CALL 3,701 45,682 +3,455
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 180 0 15 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 170 0 1 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 160 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 131 0 4 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 113 0 18 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JUN26 24.00 P 0.02 0.02 0.02 0.01 0.00 63 105 141 +80
29JUN26 25.00 P 0.02 0.02 0.02 0.01 0.00 47 45 4,162 +15
29JUN26 26.00 P 0.00 0.00 0.00 0.03 -0.03 38 0 107 0
29JUN26 27.00 P 0.35 0.35 0.35 0.19 -0.07 39 10 260 0
29JUN26 28.00 P 0.83 0.83 0.72 0.62 -0.09 37 35 816 -20
29JUN26 29.00 P 0.00 0.00 0.00 1.40 -0.06 38 40 2,449 -40
29JUN26 30.00 P 0.00 0.00 0.00 2.36 -0.04 45 0 7,983 0
29JUN26 31.00 P 0.00 0.00 0.00 3.42 +0.05 77 0 1,303 0
29JUN26 32.00 P 0.00 0.00 0.00 4.41 +0.03 90 0 1,749 0
29JUN26 33.00 P 0.00 0.00 0.00 5.50 +0.14 125 5 74 0
29JUN26 34.00 P 0.00 0.00 0.00 6.35 -0.02 90 0 9 0
29JUN26 35.00 P 0.00 0.00 0.00 7.39 +0.01 124 0 530 0
29JUN26 36.00 P 0.00 0.00 0.00 8.59 +0.23 187 0 15 0
29JUN26 37.00 P 0.00 0.00 0.00 9.37 +0.01 137 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 10.62 +0.26 220 0 45 0
29JUN26 39.00 P 0.00 0.00 0.00 11.38 +0.02 164 0 45 0
29JUN26 40.00 P 0.00 0.00 0.00 12.38 +0.02 174 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 13.62 +0.22 257 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 14.62 +0.26 268 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 15.62 +0.23 279 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 16.38 +0.02 209 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 17.61 +0.25 298 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 18.62 +0.26 310 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 19.61 +0.25 318 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 20.61 +0.25 328 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 21.36 0.00 231 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 0.02 0.00 42 0 0 0
30JUL26 22.00 P 0.10 0.12 0.10 0.05 +0.01 42 65 65 +65
30JUL26 23.00 P 0.16 0.18 0.16 0.10 +0.02 41 30 56 +30
30JUL26 24.00 P 0.26 0.28 0.23 0.21 +0.03 41 91 142 +91
30JUL26 25.00 P 0.43 0.43 0.38 0.40 +0.05 41 110 201 +95
30JUL26 26.00 P 0.73 0.73 0.60 0.69 +0.06 41 1,190 1,106 +993
30JUL26 27.00 P 1.05 1.05 0.88 1.06 +0.05 41 120 530 +42
30JUL26 28.00 P 1.39 1.60 1.31 1.55 +0.06 40 17 507 +15
30JUL26 29.00 P 0.00 0.00 0.00 2.14 +0.04 40 40 582 +40
30JUL26 30.00 P 2.60 3.32 2.60 2.85 +0.06 40 85 593 0
30JUL26 31.00 P 0.00 0.00 0.00 3.66 +0.03 40 0 685 0
30JUL26 32.00 P 4.24 4.24 4.24 4.57 +0.07 43 1 1,210 0
30JUL26 33.00 P 0.00 0.00 0.00 5.60 +0.15 50 0 273 0
30JUL26 34.00 P 0.00 0.00 0.00 6.53 +0.14 52 0 98 0
30JUL26 35.00 P 0.00 0.00 0.00 7.53 +0.15 57 0 73 0
30JUL26 36.00 P 0.00 0.00 0.00 8.59 +0.20 66 0 90 0
30JUL26 37.00 P 0.00 0.00 0.00 9.61 +0.25 72 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 10.62 +0.26 77 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 11.64 +0.28 83 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 12.38 +0.02 65 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 13.62 +0.22 91 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 14.63 +0.27 95 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 15.62 +0.23 98 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 16.38 +0.02 78 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 17.61 +0.25 105 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 0.03 +0.01 41 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 0.04 +0.01 40 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 0.08 +0.01 40 0 0 0
28AUG26 22.00 P 0.23 0.23 0.21 0.15 +0.02 39 45 60 +45
28AUG26 23.00 P 0.00 0.00 0.00 0.27 +0.02 39 0 145 0
28AUG26 24.00 P 0.00 0.00 0.00 0.45 +0.03 39 1 83 0
28AUG26 25.00 P 0.00 0.00 0.00 0.70 +0.03 39 0 129 0
28AUG26 26.00 P 0.00 0.00 0.00 1.04 +0.04 40 0 225 0
28AUG26 27.00 P 1.62 1.62 1.38 1.43 +0.04 39 91 641 +75
28AUG26 28.00 P 2.04 2.04 2.04 1.94 +0.02 39 22 242 +22
28AUG26 29.00 P 0.00 0.00 0.00 2.53 +0.05 39 0 506 0
28AUG26 30.00 P 0.00 0.00 0.00 3.13 -0.04 37 0 102 0
28AUG26 31.00 P 0.00 0.00 0.00 3.95 +0.02 39 0 165 0
28AUG26 32.00 P 0.00 0.00 0.00 4.83 +0.09 41 0 223 0
28AUG26 33.00 P 0.00 0.00 0.00 5.78 +0.15 45 0 222 0
28AUG26 34.00 P 0.00 0.00 0.00 6.70 +0.21 47 0 159 0
28AUG26 35.00 P 0.00 0.00 0.00 7.58 +0.20 46 0 53 0
28AUG26 36.00 P 0.00 0.00 0.00 8.59 +0.12 51 0 84 0
28AUG26 37.00 P 0.00 0.00 0.00 9.61 +0.24 55 0 15 0
28AUG26 38.00 P 0.00 0.00 0.00 10.62 +0.26 59 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 11.64 +0.27 63 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 12.38 0.00 51 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 13.62 +0.22 69 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 14.63 +0.27 73 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 15.62 +0.23 75 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 16.41 +0.04 64 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 17.61 +0.25 80 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.07 +0.01 39 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.10 +0.02 39 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.18 +0.03 39 0 41 0
29SEP26 22.00 P 0.00 0.00 0.00 0.30 +0.05 39 0 38 0
29SEP26 23.00 P 0.00 0.00 0.00 0.47 +0.06 39 0 24 0
29SEP26 24.00 P 0.00 0.00 0.00 0.71 +0.07 39 0 39 0
29SEP26 25.00 P 1.11 1.11 1.11 1.00 +0.07 39 1 365 -1
29SEP26 26.00 P 1.40 1.48 1.40 1.35 +0.09 39 30 372 +30
29SEP26 27.00 P 0.00 0.00 0.00 1.77 +0.09 38 0 2,970 0
29SEP26 28.00 P 0.00 0.00 0.00 2.25 +0.07 38 3,000 3,721 +3,000
29SEP26 29.00 P 0.00 0.00 0.00 2.84 +0.09 38 0 834 0
29SEP26 30.00 P 0.00 0.00 0.00 3.42 +0.07 36 0 1,367 0
29SEP26 31.00 P 0.00 0.00 0.00 4.15 -0.02 37 5 539 +5
29SEP26 32.00 P 0.00 0.00 0.00 5.02 +0.07 39 0 4,390 0
29SEP26 33.00 P 0.00 0.00 0.00 5.82 +0.04 38 0 180 0
29SEP26 34.00 P 0.00 0.00 0.00 6.70 +0.04 39 0 1,281 0
29SEP26 35.00 P 0.00 0.00 0.00 7.64 +0.10 41 0 3,557 0
29SEP26 36.00 P 0.00 0.00 0.00 8.59 +0.12 43 0 28 0
29SEP26 37.00 P 0.00 0.00 0.00 9.61 +0.17 46 0 3,068 0
29SEP26 38.00 P 0.00 0.00 0.00 10.62 +0.24 50 0 66 0
29SEP26 39.00 P 0.00 0.00 0.00 11.64 +0.27 53 0 17 0
29SEP26 40.00 P 0.00 0.00 0.00 12.38 0.00 43 0 45 0
29SEP26 41.00 P 0.00 0.00 0.00 13.62 +0.22 58 0 11 0
29SEP26 42.00 P 0.00 0.00 0.00 14.63 +0.26 61 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 15.62 +0.23 63 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 16.44 +0.06 57 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 17.61 +0.22 67 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 18.62 +0.24 70 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 19.61 +0.25 72 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 20.61 +0.21 74 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 21.43 +0.05 66 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.24 0.00 36 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.29 -0.01 36 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.44 -0.01 36 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.64 -0.01 37 0 27 0
30DEC26 23.00 P 0.00 0.00 0.00 0.88 -0.02 36 0 0 0
30DEC26 24.00 P 1.26 1.26 1.26 1.18 -0.02 37 15 35 +15
30DEC26 25.00 P 1.63 1.63 1.63 1.54 0.00 37 6 156 +6
30DEC26 26.00 P 0.00 0.00 0.00 1.96 +0.04 37 0 325 0
30DEC26 27.00 P 0.00 0.00 0.00 2.43 +0.05 37 0 156 0
30DEC26 28.00 P 0.00 0.00 0.00 2.90 +0.07 36 0 654 0
30DEC26 29.00 P 0.00 0.00 0.00 3.51 +0.03 37 0 298 0
30DEC26 30.00 P 0.00 0.00 0.00 4.18 -0.07 37 0 3,794 0
30DEC26 31.00 P 0.00 0.00 0.00 4.85 +0.05 37 0 336 0
30DEC26 32.00 P 0.00 0.00 0.00 5.58 +0.04 37 0 223 0
30DEC26 33.00 P 0.00 0.00 0.00 6.36 +0.14 38 0 96 0
30DEC26 34.00 P 0.00 0.00 0.00 7.26 +0.19 39 0 41 0
30DEC26 35.00 P 0.00 0.00 0.00 8.12 +0.16 40 0 53 0
30DEC26 36.00 P 0.00 0.00 0.00 8.91 +0.10 39 0 10 0
30DEC26 37.00 P 0.00 0.00 0.00 9.79 +0.16 39 0 15 0
30DEC26 38.00 P 0.00 0.00 0.00 10.77 +0.24 41 0 8 0
30DEC26 39.00 P 0.00 0.00 0.00 11.64 +0.19 41 0 415 0
30DEC26 40.00 P 0.00 0.00 0.00 12.53 +0.08 40 0 5,400 0
30DEC26 41.00 P 0.00 0.00 0.00 13.62 +0.22 44 0 27 0
30DEC26 42.00 P 0.00 0.00 0.00 14.63 +0.26 47 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 15.62 +0.23 48 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 16.48 +0.10 46 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 17.61 +0.22 51 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 18.62 +0.24 53 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 19.61 +0.24 55 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 20.61 +0.21 56 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 21.43 +0.05 52 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 0.46 -0.02 36 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.54 -0.02 36 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.75 -0.02 37 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 1.00 +0.01 37 0 15 0
30MAR27 23.00 P 0.00 0.00 0.00 1.29 +0.03 37 0 28 0
30MAR27 24.00 P 0.00 0.00 0.00 1.60 +0.02 36 0 39 0
30MAR27 25.00 P 1.91 2.01 1.91 1.98 +0.02 36 131 146 +69
30MAR27 26.00 P 2.45 2.45 2.45 2.37 0.00 36 6 1,283 0
30MAR27 27.00 P 0.00 0.00 0.00 2.99 +0.07 37 0 16 0
30MAR27 28.00 P 0.00 0.00 0.00 3.52 +0.07 37 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 3.97 -0.10 36 0 3,551 0
30MAR27 30.00 P 0.00 0.00 0.00 4.58 +0.02 36 0 1,462 0
30MAR27 31.00 P 0.00 0.00 0.00 5.27 +0.03 36 0 247 0
30MAR27 32.00 P 0.00 0.00 0.00 5.95 -0.03 36 0 16 0
30MAR27 33.00 P 0.00 0.00 0.00 6.72 +0.06 36 0 159 0
30MAR27 34.00 P 0.00 0.00 0.00 7.68 +0.20 39 0 30 0
30MAR27 35.00 P 0.00 0.00 0.00 8.48 +0.31 39 0 15 0
30MAR27 36.00 P 0.00 0.00 0.00 9.30 +0.22 39 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 10.16 +0.32 39 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 11.02 +0.28 40 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 11.81 +0.18 38 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 12.80 +0.24 40 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 13.62 +0.12 38 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 14.63 +0.18 40 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 15.62 +0.19 42 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 16.48 +0.08 40 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 17.61 +0.22 45 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 0.84 +0.02 36 0 0 0
29JUN27 20.00 P 1.03 1.03 1.03 0.98 0.00 36 3 3 +3
29JUN27 21.00 P 1.30 1.30 1.30 1.25 0.00 36 1 1 +1
29JUN27 22.00 P 1.55 1.55 1.55 1.55 +0.02 36 15 48 +15
29JUN27 23.00 P 1.89 1.89 1.89 1.93 +0.07 36 15 56 +11
29JUN27 24.00 P 2.23 2.23 2.23 2.29 +0.03 36 15 39 +15
29JUN27 25.00 P 0.00 0.00 0.00 2.69 -0.01 35 0 32 0
29JUN27 26.00 P 0.00 0.00 0.00 3.17 -0.01 35 0 20 0
29JUN27 27.00 P 0.00 0.00 0.00 3.69 -0.02 35 0 23 0
29JUN27 28.00 P 4.19 4.19 4.19 4.24 -0.02 35 15 17 +15
29JUN27 29.00 P 4.87 4.87 4.80 4.84 -0.02 34 30 1,060 +30
29JUN27 30.00 P 5.52 5.52 5.44 5.46 -0.02 34 16 1,435 0
29JUN27 31.00 P 0.00 0.00 0.00 6.25 +0.11 35 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 6.96 +0.05 35 0 30 0
29JUN27 33.00 P 0.00 0.00 0.00 7.68 +0.15 35 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 8.44 -0.09 35 0 30 0
29JUN27 35.00 P 0.00 0.00 0.00 9.22 +0.20 35 0 51 0
29JUN27 36.00 P 0.00 0.00 0.00 9.99 +0.18 35 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 10.83 +0.23 35 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 11.64 +0.23 35 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 12.50 +0.21 35 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 13.18 +0.08 32 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 14.04 +0.08 31 0 0 0
TOTAL PUT 5,452 73,865 +4,762
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CRC - CHINA RAIL CONS CLOSING PRICE HK$ 4.75
29JUN26 3.90 C 0.00 0.00 0.00 0.85 -0.04 0 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 0.75 -0.03 0 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 0.65 -0.03 0 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.55 -0.03 0 0 55 0
29JUN26 4.30 C 0.00 0.00 0.00 0.45 -0.03 0 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.35 -0.02 0 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.26 -0.02 39 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.17 -0.01 35 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 0.09 -0.02 30 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.04 -0.02 30 0 20 0
29JUN26 4.90 C 0.00 0.00 0.00 0.02 0.00 35 0 0 0
29JUN26 5.00 C 0.01 0.01 0.01 0.01 0.00 38 45 145 0
29JUN26 5.25 C 0.00 0.00 0.00 0.01 0.00 63 0 20 0
29JUN26 5.50 C 0.00 0.00 0.00 0.01 0.00 85 0 230 0
29JUN26 5.75 C 0.00 0.00 0.00 0.01 0.00 105 0 150 0
29JUN26 6.00 C 0.00 0.00 0.00 0.01 0.00 124 0 94 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 141 0 14,605 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 157 0 5,330 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 172 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 186 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 200 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 213 0 200 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 225 0 200 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 237 0 200 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 248 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 0.86 -0.03 47 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 0.76 -0.03 42 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 0.66 -0.03 36 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 0.56 -0.02 31 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 0.46 -0.02 26 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 0.36 -0.02 21 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 0.26 -0.02 16 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 0.17 -0.03 15 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 0.10 -0.03 17 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 0.06 -0.01 19 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 0.03 -0.01 20 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 0.01 -0.01 18 0 9 0
30JUL26 5.25 C 0.00 0.00 0.00 0.01 0.00 29 0 189 0
30JUL26 5.50 C 0.00 0.00 0.00 0.01 0.00 38 0 130 0
30JUL26 5.75 C 0.00 0.00 0.00 0.01 0.00 45 0 808 0
30JUL26 6.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.86 -0.03 44 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.76 -0.03 39 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 0.66 -0.03 35 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 0.56 -0.02 30 0 0 0
28AUG26 4.30 C 0.00 0.00 0.00 0.46 -0.02 25 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 0.36 -0.02 20 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.26 -0.02 16 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 0.17 -0.03 15 0 0 0
28AUG26 4.70 C 0.09 0.09 0.09 0.11 -0.02 18 76 76 +76
28AUG26 4.80 C 0.00 0.00 0.00 0.06 -0.01 18 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 0.04 0.00 20 0 252 0
28AUG26 5.00 C 0.02 0.02 0.02 0.02 0.00 20 20 354 0
28AUG26 5.25 C 0.00 0.00 0.00 0.01 0.00 24 0 219 0
28AUG26 5.50 C 0.00 0.00 0.00 0.01 0.00 29 0 223 0
28AUG26 5.75 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.86 -0.03 40 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.76 -0.03 36 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.66 -0.03 32 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.56 -0.02 28 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.46 -0.02 24 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.36 -0.02 19 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.26 -0.02 15 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.17 -0.03 15 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.12 -0.01 18 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.07 -0.01 18 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.04 -0.01 18 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.02 -0.01 17 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 19 0 236 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 24 0 150 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 31 0 30 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 34 0 2,442 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 41 0 5 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 44 0 300 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 49 0 200 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.86 -0.03 32 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.76 -0.03 29 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.66 -0.03 26 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.56 -0.02 23 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.46 -0.02 20 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.36 -0.02 16 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.27 -0.02 16 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.19 -0.02 15 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.14 0.00 16 0 2 0
30DEC26 4.80 C 0.00 0.00 0.00 0.10 0.00 16 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.08 0.00 17 0 30 0
30DEC26 5.00 C 0.00 0.00 0.00 0.06 0.00 17 0 130 0
30DEC26 5.25 C 0.00 0.00 0.00 0.03 0.00 17 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.02 +0.01 19 0 310 0
30DEC26 5.75 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.01 0.00 22 0 300 0
30DEC26 6.25 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 26 0 45 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 28 0 63 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 31 0 65 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 32 0 60 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 34 0 260 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.86 -0.03 28 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.76 -0.03 25 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.66 -0.03 23 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.56 -0.02 20 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.46 -0.03 17 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.36 -0.04 14 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.28 -0.04 15 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.23 -0.03 17 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.19 -0.02 17 0 5 0
30MAR27 4.80 C 0.00 0.00 0.00 0.15 -0.03 16 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.13 -0.02 17 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.10 -0.02 17 0 10 0
30MAR27 5.25 C 0.00 0.00 0.00 0.06 -0.01 17 0 600 0
30MAR27 5.50 C 0.00 0.00 0.00 0.03 -0.01 16 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.02 -0.01 17 0 5 0
30MAR27 6.00 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 0.86 -0.03 24 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.76 -0.03 22 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 0.66 -0.03 19 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 0.56 -0.03 17 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 0.47 -0.02 17 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.39 -0.03 17 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.33 -0.02 17 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 0.29 -0.01 17 0 20 0
29JUN27 4.70 C 0.00 0.00 0.00 0.24 -0.02 17 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 0.21 -0.01 17 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 0.17 -0.02 17 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 0.15 -0.01 17 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 0.10 0.00 17 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 0.06 -0.01 17 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 0.04 0.00 17 0 5 0
29JUN27 6.00 C 0.00 0.00 0.00 0.02 -0.01 17 0 108 0
29JUN27 6.25 C 0.00 0.00 0.00 0.01 -0.01 16 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
TOTAL CALL 141 28,890 +76
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 65 0 40 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 53 0 120 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 41 0 83 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 -0.01 28 0 434 0
29JUN26 4.70 P 0.04 0.04 0.04 0.04 -0.01 31 10 646 -10
29JUN26 4.80 P 0.00 0.00 0.00 0.09 0.00 31 0 119 0
29JUN26 4.90 P 0.16 0.16 0.16 0.17 +0.01 36 20 80 0
29JUN26 5.00 P 0.00 0.00 0.00 0.26 +0.01 40 0 156 0
29JUN26 5.25 P 0.52 0.52 0.52 0.52 +0.03 77 70 45 -70
29JUN26 5.50 P 0.74 0.74 0.74 0.77 +0.03 102 20 63 -20
29JUN26 5.75 P 0.00 0.00 0.00 1.03 +0.04 136 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 1.29 +0.05 169 0 20 0
29JUN26 6.25 P 0.00 0.00 0.00 1.54 +0.05 190 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 1.79 +0.05 209 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 2.04 +0.05 227 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 2.29 +0.05 244 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 2.54 +0.05 260 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.79 +0.05 276 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 3.04 +0.05 291 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 3.29 +0.05 305 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 3.54 +0.05 318 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30JUL26 4.10 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30JUL26 4.20 P 0.00 0.00 0.00 0.03 0.00 19 0 0 0
30JUL26 4.30 P 0.00 0.00 0.00 0.05 0.00 18 0 0 0
30JUL26 4.40 P 0.00 0.00 0.00 0.09 0.00 18 0 42 0
30JUL26 4.50 P 0.00 0.00 0.00 0.15 0.00 19 0 20 0
30JUL26 4.60 P 0.00 0.00 0.00 0.22 +0.01 19 0 10 0
30JUL26 4.70 P 0.00 0.00 0.00 0.31 +0.02 21 0 219 0
30JUL26 4.80 P 0.00 0.00 0.00 0.40 +0.03 23 0 53 0
30JUL26 4.90 P 0.00 0.00 0.00 0.50 +0.04 26 0 100 0
30JUL26 5.00 P 0.00 0.00 0.00 0.60 +0.04 30 0 232 0
30JUL26 5.25 P 0.00 0.00 0.00 0.85 +0.05 39 0 30 0
30JUL26 5.50 P 1.04 1.04 1.04 1.11 +0.07 51 40 61 0
30JUL26 5.75 P 0.00 0.00 0.00 1.35 +0.07 54 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 1.59 +0.06 53 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 1.84 +0.06 59 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 2.09 +0.06 65 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 2.34 +0.06 70 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 2.59 +0.06 76 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 2.84 +0.06 81 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 3.09 +0.06 86 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 3.35 +0.07 99 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
28AUG26 4.00 P 0.00 0.00 0.00 0.02 0.00 20 0 0 0
28AUG26 4.10 P 0.00 0.00 0.00 0.03 0.00 19 0 0 0
28AUG26 4.20 P 0.00 0.00 0.00 0.05 +0.01 18 0 0 0
28AUG26 4.30 P 0.00 0.00 0.00 0.08 +0.01 18 0 0 0
28AUG26 4.40 P 0.00 0.00 0.00 0.12 +0.01 18 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 0.18 +0.01 19 0 10 0
28AUG26 4.60 P 0.00 0.00 0.00 0.25 +0.02 19 0 0 0
28AUG26 4.70 P 0.00 0.00 0.00 0.33 +0.03 20 0 29 0
28AUG26 4.80 P 0.00 0.00 0.00 0.42 +0.04 22 0 40 0
28AUG26 4.90 P 0.00 0.00 0.00 0.51 +0.04 23 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.60 +0.04 23 0 78 0
28AUG26 5.25 P 0.00 0.00 0.00 0.85 +0.05 30 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 1.11 +0.07 39 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 1.35 +0.06 41 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 1.59 +0.06 41 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 1.84 +0.06 46 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 2.09 +0.06 51 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 2.34 +0.06 55 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 2.60 +0.07 65 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 2.85 +0.07 69 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 3.10 +0.07 72 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.02 0.00 19 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.03 0.00 19 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.04 0.00 17 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.06 0.00 17 0 42 0
29SEP26 4.30 P 0.00 0.00 0.00 0.10 +0.01 17 0 464 0
29SEP26 4.40 P 0.00 0.00 0.00 0.14 0.00 17 0 227 0
29SEP26 4.50 P 0.00 0.00 0.00 0.20 +0.01 18 0 454 0
29SEP26 4.60 P 0.26 0.26 0.26 0.26 +0.01 17 200 200 +200
29SEP26 4.70 P 0.00 0.00 0.00 0.34 +0.02 19 0 30 0
29SEP26 4.80 P 0.00 0.00 0.00 0.42 +0.03 19 0 120 0
29SEP26 4.90 P 0.00 0.00 0.00 0.51 +0.03 20 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.60 +0.04 20 0 180 0
29SEP26 5.25 P 0.00 0.00 0.00 0.85 +0.05 26 0 292 0
29SEP26 5.50 P 0.00 0.00 0.00 1.11 +0.07 33 0 44 0
29SEP26 5.75 P 0.00 0.00 0.00 1.35 +0.06 35 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 1.59 +0.06 36 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 1.84 +0.06 39 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 2.09 +0.06 43 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.34 +0.06 47 0 30 0
29SEP26 7.00 P 0.00 0.00 0.00 2.60 +0.07 55 0 30 0
29SEP26 7.25 P 0.00 0.00 0.00 2.85 +0.07 58 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.10 +0.07 61 0 30 0
29SEP26 7.75 P 0.00 0.00 0.00 3.35 +0.07 65 0 30 0
29SEP26 8.00 P 0.00 0.00 0.00 3.58 +0.05 53 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.04 +0.01 18 0 0 0
30DEC26 4.00 P 0.06 0.06 0.06 0.05 0.00 17 10 10 +10
30DEC26 4.10 P 0.00 0.00 0.00 0.08 +0.01 17 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.11 +0.02 17 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.14 +0.01 17 0 497 0
30DEC26 4.40 P 0.00 0.00 0.00 0.19 +0.02 17 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.23 +0.01 16 0 30 0
30DEC26 4.60 P 0.00 0.00 0.00 0.29 +0.02 16 0 7 0
30DEC26 4.70 P 0.00 0.00 0.00 0.37 +0.03 17 0 20 0
30DEC26 4.80 P 0.00 0.00 0.00 0.45 +0.04 18 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.53 +0.03 18 0 46 0
30DEC26 5.00 P 0.00 0.00 0.00 0.62 +0.04 19 0 276 0
30DEC26 5.25 P 0.00 0.00 0.00 0.85 +0.05 20 0 245 0
30DEC26 5.50 P 0.00 0.00 0.00 1.11 +0.07 26 0 67 0
30DEC26 5.75 P 0.00 0.00 0.00 1.35 +0.06 28 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.59 +0.05 28 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.84 +0.05 31 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 2.09 +0.06 34 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.34 +0.06 37 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.60 +0.07 43 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.85 +0.07 45 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 3.10 +0.07 48 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 3.35 +0.07 50 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.58 +0.05 43 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.06 0.00 17 0 129 0
30MAR27 4.00 P 0.00 0.00 0.00 0.08 0.00 17 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.11 0.00 17 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.14 -0.01 17 0 10 0
30MAR27 4.30 P 0.00 0.00 0.00 0.18 0.00 17 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.22 0.00 17 0 20 0
30MAR27 4.50 P 0.30 0.30 0.30 0.27 0.00 17 5 20 -5
30MAR27 4.60 P 0.00 0.00 0.00 0.33 0.00 17 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.40 +0.01 17 0 133 0
30MAR27 4.80 P 0.00 0.00 0.00 0.47 +0.02 17 0 10 0
30MAR27 4.90 P 0.00 0.00 0.00 0.55 +0.02 18 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.63 +0.03 18 0 180 0
30MAR27 5.25 P 0.00 0.00 0.00 0.86 +0.05 20 0 20 0
30MAR27 5.50 P 0.00 0.00 0.00 1.11 +0.07 23 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 1.35 +0.06 25 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.59 +0.05 25 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.84 +0.05 28 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.09 +0.06 30 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.34 +0.06 33 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.60 +0.07 38 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.85 +0.07 40 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 3.10 +0.07 42 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 3.35 +0.07 44 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 0.08 +0.01 17 0 200 0
29JUN27 4.00 P 0.00 0.00 0.00 0.11 +0.01 17 0 0 0
29JUN27 4.10 P 0.00 0.00 0.00 0.13 -0.01 17 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 0.17 +0.01 17 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 0.21 +0.01 17 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.26 +0.01 17 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.31 +0.02 17 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 0.35 0.00 16 0 10 0
29JUN27 4.70 P 0.00 0.00 0.00 0.42 +0.01 17 0 5 0
29JUN27 4.80 P 0.00 0.00 0.00 0.50 +0.03 18 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.56 +0.02 17 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.65 +0.03 18 0 60 0
29JUN27 5.25 P 0.00 0.00 0.00 0.87 +0.05 19 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 1.11 +0.06 21 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 1.35 +0.06 23 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 1.59 +0.05 23 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 1.84 +0.05 26 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 2.09 +0.06 28 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 2.34 +0.06 30 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 2.60 +0.07 34 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 2.85 +0.07 36 0 0 0
TOTAL PUT 375 6,898 +105
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CRG - CHINA RAILWAY CLOSING PRICE HK$ 3.43
29JUN26 2.50 C 0.00 0.00 0.00 0.93 -0.05 0 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 0.83 -0.05 0 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 0.73 -0.05 0 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 0.63 -0.05 0 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 0.53 -0.05 0 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 0.43 -0.05 0 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 0.34 -0.04 69 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.23 -0.05 0 0 75 0
29JUN26 3.30 C 0.00 0.00 0.00 0.15 -0.03 45 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 0.08 -0.01 44 0 27 0
29JUN26 3.50 C 0.02 0.02 0.02 0.03 -0.02 40 10 137 -10
29JUN26 3.60 C 0.00 0.00 0.00 0.01 0.00 41 0 85 0
29JUN26 3.70 C 0.01 0.01 0.01 0.01 0.00 56 10 139 0
29JUN26 3.80 C 0.00 0.00 0.00 0.01 0.00 70 0 143 0
29JUN26 3.90 C 0.00 0.00 0.00 0.01 0.00 83 0 100 0
29JUN26 4.00 C 0.00 0.00 0.00 0.01 0.00 95 0 159 0
29JUN26 4.10 C 0.00 0.00 0.00 0.01 0.00 107 0 254 0
29JUN26 4.20 C 0.00 0.00 0.00 0.01 0.00 118 0 15 0
29JUN26 4.30 C 0.00 0.00 0.00 0.01 0.00 128 0 503 0
29JUN26 4.40 C 0.00 0.00 0.00 0.01 0.00 138 0 1,120 0
29JUN26 4.50 C 0.00 0.00 0.00 0.01 0.00 148 0 690 0
29JUN26 4.60 C 0.00 0.00 0.00 0.01 0.00 157 0 30 0
29JUN26 4.70 C 0.00 0.00 0.00 0.01 0.00 167 0 90 0
29JUN26 4.80 C 0.00 0.00 0.00 0.01 0.00 175 0 102 0
29JUN26 4.90 C 0.00 0.00 0.00 0.01 0.00 184 0 180 0
29JUN26 5.00 C 0.00 0.00 0.00 0.01 0.00 192 0 839 0
29JUN26 5.25 C 0.00 0.00 0.00 0.01 0.00 212 0 1,050 0
29JUN26 5.50 C 0.00 0.00 0.00 0.01 0.00 230 0 280 0
29JUN26 5.75 C 0.00 0.00 0.00 0.01 0.00 247 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 0.01 0.00 264 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 279 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 294 0 163 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 308 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 321 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 334 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 346 0 0 0
30JUL26 2.50 C 0.00 0.00 0.00 0.93 -0.06 0 0 0 0
30JUL26 2.60 C 0.00 0.00 0.00 0.83 -0.05 0 0 0 0
30JUL26 2.70 C 0.00 0.00 0.00 0.73 -0.06 0 0 0 0
30JUL26 2.80 C 0.00 0.00 0.00 0.63 -0.06 0 0 0 0
30JUL26 2.90 C 0.00 0.00 0.00 0.55 -0.04 54 0 0 0
30JUL26 3.00 C 0.00 0.00 0.00 0.43 -0.06 0 0 0 0
30JUL26 3.10 C 0.00 0.00 0.00 0.35 -0.04 38 0 0 0
30JUL26 3.20 C 0.00 0.00 0.00 0.25 -0.04 30 0 0 0
30JUL26 3.30 C 0.00 0.00 0.00 0.17 -0.03 29 0 0 0
30JUL26 3.40 C 0.00 0.00 0.00 0.11 -0.02 29 0 90 0
30JUL26 3.50 C 0.00 0.00 0.00 0.06 -0.02 27 0 61 0
30JUL26 3.60 C 0.00 0.00 0.00 0.04 -0.01 29 0 60 0
30JUL26 3.70 C 0.00 0.00 0.00 0.02 -0.01 28 0 60 0
30JUL26 3.80 C 0.00 0.00 0.00 0.01 -0.01 28 0 60 0
30JUL26 3.90 C 0.00 0.00 0.00 0.01 0.00 32 0 35 0
30JUL26 4.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 0.01 0.00 40 0 252 0
30JUL26 4.20 C 0.00 0.00 0.00 0.01 0.00 44 0 40 0
30JUL26 4.30 C 0.00 0.00 0.00 0.01 0.00 47 0 200 0
30JUL26 4.40 C 0.00 0.00 0.00 0.01 0.00 51 0 50 0
30JUL26 4.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
28AUG26 2.50 C 0.00 0.00 0.00 0.93 -0.06 0 0 0 0
28AUG26 2.60 C 0.00 0.00 0.00 0.83 -0.06 0 0 0 0
28AUG26 2.70 C 0.00 0.00 0.00 0.73 -0.06 0 0 0 0
28AUG26 2.80 C 0.00 0.00 0.00 0.63 -0.06 0 0 0 0
28AUG26 2.90 C 0.00 0.00 0.00 0.55 -0.04 44 0 0 0
28AUG26 3.00 C 0.00 0.00 0.00 0.45 -0.04 38 0 0 0
28AUG26 3.10 C 0.00 0.00 0.00 0.35 -0.04 31 0 0 0
28AUG26 3.20 C 0.00 0.00 0.00 0.26 -0.04 28 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 0.18 -0.04 25 0 0 0
28AUG26 3.40 C 0.00 0.00 0.00 0.13 -0.03 26 0 33 0
28AUG26 3.50 C 0.00 0.00 0.00 0.09 -0.02 26 0 60 0
28AUG26 3.60 C 0.00 0.00 0.00 0.06 -0.02 26 0 50 0
28AUG26 3.70 C 0.00 0.00 0.00 0.04 -0.02 26 0 90 0
28AUG26 3.80 C 0.00 0.00 0.00 0.03 -0.01 28 0 30 0
28AUG26 3.90 C 0.00 0.00 0.00 0.02 -0.01 28 0 30 0
28AUG26 4.00 C 0.00 0.00 0.00 0.01 -0.01 27 0 104 0
28AUG26 4.10 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 0.01 0.00 32 0 30 0
28AUG26 4.30 C 0.00 0.00 0.00 0.01 0.00 35 0 6 0
28AUG26 4.40 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.01 0.00 40 0 60 0
28AUG26 4.60 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.93 -0.06 0 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 0.83 -0.06 0 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.73 -0.06 0 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.63 -0.06 0 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.55 -0.04 37 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.45 -0.04 32 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.36 -0.04 29 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.28 -0.03 27 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.20 -0.04 24 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.16 -0.03 26 0 150 0
29SEP26 3.50 C 0.00 0.00 0.00 0.12 -0.03 26 0 0 0
29SEP26 3.60 C 0.08 0.08 0.08 0.09 -0.02 26 10 330 0
29SEP26 3.70 C 0.00 0.00 0.00 0.07 -0.02 27 0 220 0
29SEP26 3.80 C 0.00 0.00 0.00 0.05 -0.02 27 0 60 0
29SEP26 3.90 C 0.00 0.00 0.00 0.04 -0.01 28 0 95 0
29SEP26 4.00 C 0.00 0.00 0.00 0.03 -0.01 28 0 120 0
29SEP26 4.10 C 0.00 0.00 0.00 0.02 -0.01 28 0 190 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 -0.01 26 0 90 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 28 0 290 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 30 0 255 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 32 0 468 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 34 0 60 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 36 0 160 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 38 0 12 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 39 0 1,080 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 41 0 1,160 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 45 0 389 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 49 0 30 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 52 0 300 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 56 0 143 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 59 0 202 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 62 0 45 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 64 0 255 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 67 0 10 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 72 0 63 0
30DEC26 2.50 C 0.00 0.00 0.00 0.93 -0.06 0 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.83 -0.06 0 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.73 -0.06 0 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.64 -0.05 27 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.55 -0.04 26 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.46 -0.04 24 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.39 -0.02 24 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.33 -0.02 24 0 1 0
30DEC26 3.30 C 0.00 0.00 0.00 0.28 -0.02 25 0 60 0
30DEC26 3.40 C 0.00 0.00 0.00 0.23 -0.02 25 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.19 -0.02 25 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.16 -0.01 25 0 0 0
30DEC26 3.70 C 0.12 0.12 0.12 0.13 -0.01 25 30 32 +30
30DEC26 3.80 C 0.00 0.00 0.00 0.10 -0.01 25 0 56 0
30DEC26 3.90 C 0.00 0.00 0.00 0.09 -0.01 26 0 35 0
30DEC26 4.00 C 0.00 0.00 0.00 0.07 -0.01 26 0 120 0
30DEC26 4.10 C 0.00 0.00 0.00 0.06 0.00 27 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.05 0.00 27 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.04 0.00 27 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.03 0.00 27 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.02 0.00 26 0 303 0
30DEC26 4.60 C 0.00 0.00 0.00 0.01 0.00 24 0 287 0
30DEC26 4.70 C 0.00 0.00 0.00 0.01 0.00 25 0 139 0
30DEC26 4.80 C 0.00 0.00 0.00 0.01 0.00 26 0 156 0
30DEC26 4.90 C 0.00 0.00 0.00 0.01 0.00 27 0 20 0
30DEC26 5.00 C 0.00 0.00 0.00 0.01 0.00 29 0 48 0
30DEC26 5.25 C 0.00 0.00 0.00 0.01 0.00 32 0 30 0
30DEC26 5.50 C 0.00 0.00 0.00 0.01 0.00 34 0 274 0
30DEC26 5.75 C 0.00 0.00 0.00 0.01 0.00 37 0 5 0
30DEC26 6.00 C 0.00 0.00 0.00 0.01 0.00 39 0 125 0
30DEC26 6.25 C 0.00 0.00 0.00 0.01 0.00 41 0 5 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 6.75 C 0.01 0.01 0.01 0.01 0.00 46 12 315 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 49 0 31 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.93 -0.06 0 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.84 -0.05 27 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.74 -0.05 24 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.66 -0.03 25 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.57 -0.03 23 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.50 -0.02 23 0 10 0
30MAR27 3.10 C 0.00 0.00 0.00 0.44 -0.02 24 0 5 0
30MAR27 3.20 C 0.00 0.00 0.00 0.38 -0.02 24 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.33 -0.02 24 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.28 -0.02 24 0 1 0
30MAR27 3.50 C 0.00 0.00 0.00 0.24 -0.01 24 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.21 -0.02 24 0 100 0
30MAR27 3.70 C 0.00 0.00 0.00 0.18 -0.01 25 0 100 0
30MAR27 3.80 C 0.00 0.00 0.00 0.15 -0.01 25 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.13 -0.01 25 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.11 -0.01 25 0 8 0
30MAR27 4.10 C 0.00 0.00 0.00 0.09 -0.01 25 0 4 0
30MAR27 4.20 C 0.00 0.00 0.00 0.08 0.00 26 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.07 0.00 26 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.05 -0.01 25 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.04 -0.01 25 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.03 -0.01 24 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.02 -0.01 23 0 22 0
30MAR27 4.80 C 0.00 0.00 0.00 0.01 -0.01 21 0 15 0
30MAR27 4.90 C 0.00 0.00 0.00 0.01 0.00 22 0 28 0
30MAR27 5.00 C 0.00 0.00 0.00 0.01 0.00 23 0 5 0
30MAR27 5.25 C 0.00 0.00 0.00 0.01 0.00 26 0 20 0
30MAR27 5.50 C 0.00 0.00 0.00 0.01 0.00 28 0 50 0
30MAR27 5.75 C 0.00 0.00 0.00 0.01 0.00 30 0 5 0
30MAR27 6.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.01 0.00 34 0 10 0
30MAR27 6.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.01 0.00 37 0 5 0
30MAR27 7.00 C 0.00 0.00 0.00 0.01 0.00 39 0 43 0
30MAR27 7.25 C 0.00 0.00 0.00 0.01 0.00 40 0 5 0
30MAR27 7.50 C 0.00 0.00 0.00 0.01 0.00 42 0 133 0
29JUN27 2.50 C 0.00 0.00 0.00 0.94 -0.05 25 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.85 -0.04 24 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.77 -0.02 24 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.67 -0.04 21 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.60 -0.04 22 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.53 -0.05 21 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 0.47 -0.04 22 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.42 -0.04 23 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.37 -0.04 23 0 0 0
29JUN27 3.40 C 0.28 0.28 0.28 0.32 -0.04 23 1 1 +1
29JUN27 3.50 C 0.00 0.00 0.00 0.28 -0.03 23 0 1 0
29JUN27 3.60 C 0.00 0.00 0.00 0.24 -0.04 23 0 1 0
29JUN27 3.70 C 0.00 0.00 0.00 0.22 -0.03 24 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 0.18 -0.04 23 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 0.16 -0.03 24 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.14 -0.03 24 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 0.12 -0.02 24 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 0.10 -0.02 24 0 10 0
29JUN27 4.30 C 0.00 0.00 0.00 0.09 -0.02 24 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.08 -0.01 25 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.06 -0.02 24 0 5 0
29JUN27 4.60 C 0.00 0.00 0.00 0.05 -0.02 24 0 18 0
TOTAL CALL 73 16,406 +21
29JUN26 2.50 P 0.00 0.00 0.00 0.01 0.00 178 0 0 0
29JUN26 2.60 P 0.00 0.00 0.00 0.01 0.00 159 0 0 0
29JUN26 2.70 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 89 0 320 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.01 0.00 54 0 141 0
29JUN26 3.30 P 0.00 0.00 0.00 0.01 0.00 36 0 200 0
29JUN26 3.40 P 0.00 0.00 0.00 0.04 +0.02 37 0 250 0
29JUN26 3.50 P 0.09 0.12 0.09 0.10 +0.03 40 91 189 -91
29JUN26 3.60 P 0.00 0.00 0.00 0.17 +0.03 0 0 151 0
29JUN26 3.70 P 0.00 0.00 0.00 0.27 +0.04 0 0 292 0
29JUN26 3.80 P 0.00 0.00 0.00 0.37 +0.04 0 0 85 -90
29JUN26 3.90 P 0.45 0.45 0.45 0.48 +0.05 85 121 86 -121
29JUN26 4.00 P 0.56 0.56 0.56 0.58 +0.05 97 2 147 -2
29JUN26 4.10 P 0.00 0.00 0.00 0.68 +0.05 109 0 30 0
29JUN26 4.20 P 0.00 0.00 0.00 0.78 +0.05 120 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.88 +0.05 131 0 450 0
29JUN26 4.40 P 0.00 0.00 0.00 0.98 +0.05 141 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 1.08 +0.05 151 0 660 0
29JUN26 4.60 P 0.00 0.00 0.00 1.18 +0.05 160 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 1.28 +0.05 170 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 1.38 +0.05 179 0 60 0
29JUN26 4.90 P 0.00 0.00 0.00 1.48 +0.05 188 0 60 0
29JUN26 5.00 P 0.00 0.00 0.00 1.58 +0.05 196 0 30 0
29JUN26 5.25 P 0.00 0.00 0.00 1.83 +0.05 215 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 2.08 +0.05 234 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 2.33 +0.05 252 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 2.58 +0.05 269 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 2.83 +0.05 285 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 3.08 +0.05 300 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 3.33 +0.05 314 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 3.58 +0.05 327 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 3.83 +0.05 340 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 4.08 +0.05 352 0 0 0
30JUL26 2.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30JUL26 2.60 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30JUL26 2.70 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30JUL26 2.80 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 2.90 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 3.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30JUL26 3.10 P 0.02 0.02 0.02 0.03 +0.01 27 30 30 +30
30JUL26 3.20 P 0.00 0.00 0.00 0.05 +0.01 25 0 186 0
30JUL26 3.30 P 0.00 0.00 0.00 0.09 +0.02 26 0 8 0
30JUL26 3.40 P 0.00 0.00 0.00 0.14 +0.02 25 0 250 0
30JUL26 3.50 P 0.00 0.00 0.00 0.21 +0.03 26 0 228 0
30JUL26 3.60 P 0.00 0.00 0.00 0.29 +0.04 26 0 282 0
30JUL26 3.70 P 0.00 0.00 0.00 0.38 +0.04 27 0 221 0
30JUL26 3.80 P 0.00 0.00 0.00 0.47 +0.04 25 0 42 0
30JUL26 3.90 P 0.00 0.00 0.00 0.56 +0.04 0 0 3 0
30JUL26 4.00 P 0.00 0.00 0.00 0.65 +0.03 0 0 40 0
30JUL26 4.10 P 0.00 0.00 0.00 0.76 +0.04 0 0 10 0
30JUL26 4.20 P 0.00 0.00 0.00 0.85 +0.03 0 0 10 0
30JUL26 4.30 P 0.00 0.00 0.00 0.96 +0.05 0 0 0 0
30JUL26 4.40 P 0.00 0.00 0.00 1.06 +0.05 0 0 0 0
30JUL26 4.50 P 0.00 0.00 0.00 1.17 +0.06 50 0 15 0
30JUL26 4.60 P 0.00 0.00 0.00 1.27 +0.06 54 0 0 0
30JUL26 4.70 P 0.00 0.00 0.00 1.36 +0.05 0 0 0 0
30JUL26 4.80 P 0.00 0.00 0.00 1.46 +0.05 0 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 1.56 +0.05 0 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 1.66 +0.05 0 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 1.91 +0.05 0 0 0 0
28AUG26 2.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 2.60 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28AUG26 2.70 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28AUG26 2.80 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28AUG26 2.90 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28AUG26 3.00 P 0.00 0.00 0.00 0.03 +0.01 26 0 0 0
28AUG26 3.10 P 0.00 0.00 0.00 0.04 0.00 23 0 37 0
28AUG26 3.20 P 0.00 0.00 0.00 0.08 +0.01 25 0 30 0
28AUG26 3.30 P 0.00 0.00 0.00 0.12 +0.01 25 0 45 0
28AUG26 3.40 P 0.00 0.00 0.00 0.17 +0.01 25 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 0.24 +0.02 26 0 40 0
28AUG26 3.60 P 0.00 0.00 0.00 0.31 +0.01 25 0 170 0
28AUG26 3.70 P 0.00 0.00 0.00 0.40 +0.04 27 0 150 0
28AUG26 3.80 P 0.00 0.00 0.00 0.48 +0.03 25 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 0.59 +0.05 32 0 0 0
28AUG26 4.00 P 0.00 0.00 0.00 0.67 +0.04 26 0 0 0
28AUG26 4.10 P 0.00 0.00 0.00 0.76 +0.04 0 0 0 0
28AUG26 4.20 P 0.00 0.00 0.00 0.87 +0.05 32 0 0 0
28AUG26 4.30 P 0.00 0.00 0.00 0.96 +0.05 0 0 0 0
28AUG26 4.40 P 0.00 0.00 0.00 1.06 +0.05 0 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 1.17 +0.06 40 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 1.28 +0.07 49 0 0 0
28AUG26 4.70 P 0.00 0.00 0.00 1.37 +0.06 45 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 1.47 +0.06 47 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 1.57 +0.06 49 0 0 0
29SEP26 2.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 2.60 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 2.70 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.02 0.00 27 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.03 0.00 26 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.04 0.00 24 0 518 0
29SEP26 3.10 P 0.00 0.00 0.00 0.07 0.00 25 0 60 0
29SEP26 3.20 P 0.00 0.00 0.00 0.11 +0.01 26 0 1,075 0
29SEP26 3.30 P 0.00 0.00 0.00 0.15 +0.01 25 0 30 0
29SEP26 3.40 P 0.00 0.00 0.00 0.21 +0.02 26 0 26 0
29SEP26 3.50 P 0.00 0.00 0.00 0.27 +0.02 26 0 237 0
29SEP26 3.60 P 0.00 0.00 0.00 0.35 +0.02 28 0 656 0
29SEP26 3.70 P 0.40 0.40 0.40 0.43 +0.03 29 4 224 0
29SEP26 3.80 P 0.50 0.50 0.49 0.51 +0.03 29 11 171 +6
29SEP26 3.90 P 0.00 0.00 0.00 0.60 +0.03 30 0 123 0
29SEP26 4.00 P 0.00 0.00 0.00 0.70 +0.04 33 0 343 0
29SEP26 4.10 P 0.00 0.00 0.00 0.79 +0.04 33 0 195 0
29SEP26 4.20 P 0.00 0.00 0.00 0.88 +0.03 33 0 5 0
29SEP26 4.30 P 0.00 0.00 0.00 1.00 +0.06 42 0 70 0
29SEP26 4.40 P 0.00 0.00 0.00 1.08 +0.04 38 0 10 0
29SEP26 4.50 P 0.00 0.00 0.00 1.20 +0.07 47 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 1.30 +0.07 49 0 47 0
29SEP26 4.70 P 0.00 0.00 0.00 1.37 +0.04 38 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 1.49 +0.07 51 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 1.57 +0.05 42 0 1,110 0
29SEP26 5.00 P 0.00 0.00 0.00 1.66 +0.04 0 0 1,080 0
29SEP26 5.25 P 0.00 0.00 0.00 1.93 +0.07 55 0 77 0
29SEP26 5.50 P 0.00 0.00 0.00 2.18 +0.07 60 0 154 0
29SEP26 5.75 P 0.00 0.00 0.00 2.42 +0.07 57 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 2.67 +0.07 61 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 2.92 +0.07 64 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 3.17 +0.07 68 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 3.42 +0.07 71 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 3.67 +0.07 74 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 3.92 +0.07 78 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 4.17 +0.07 81 0 0 0
30DEC26 2.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 2.60 P 0.00 0.00 0.00 0.02 +0.01 25 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.03 +0.01 25 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.04 0.00 24 0 30 0
30DEC26 2.90 P 0.00 0.00 0.00 0.06 +0.01 24 0 60 0
30DEC26 3.00 P 0.00 0.00 0.00 0.09 +0.01 25 0 10 0
30DEC26 3.10 P 0.00 0.00 0.00 0.13 +0.02 26 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.16 +0.01 25 0 220 0
30DEC26 3.30 P 0.00 0.00 0.00 0.21 +0.02 25 0 220 0
30DEC26 3.40 P 0.00 0.00 0.00 0.26 +0.01 25 0 681 0
30DEC26 3.50 P 0.00 0.00 0.00 0.33 +0.02 26 0 40 0
30DEC26 3.60 P 0.00 0.00 0.00 0.40 +0.03 27 0 87 0
30DEC26 3.70 P 0.00 0.00 0.00 0.47 +0.03 27 0 58 0
30DEC26 3.80 P 0.00 0.00 0.00 0.55 +0.03 27 0 61 0
30DEC26 3.90 P 0.00 0.00 0.00 0.63 +0.03 28 0 5 0
30DEC26 4.00 P 0.00 0.00 0.00 0.72 +0.04 29 0 41 0
30DEC26 4.10 P 0.00 0.00 0.00 0.81 +0.04 30 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.91 +0.04 32 0 10 0
30DEC26 4.30 P 0.00 0.00 0.00 1.00 +0.04 32 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.10 +0.04 34 0 3 0
30DEC26 4.50 P 0.00 0.00 0.00 1.20 +0.04 36 0 60 0
30DEC26 4.60 P 0.00 0.00 0.00 1.30 +0.04 38 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 1.41 +0.05 42 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 1.51 +0.06 43 0 4 0
30DEC26 4.90 P 0.00 0.00 0.00 1.61 +0.06 45 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 1.71 +0.06 47 0 30 0
30DEC26 5.25 P 0.00 0.00 0.00 1.95 +0.06 48 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 2.19 +0.06 50 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 2.44 +0.07 53 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 2.68 +0.06 53 0 30 0
30DEC26 6.25 P 0.00 0.00 0.00 2.93 +0.07 56 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 3.18 +0.07 58 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 3.42 +0.07 56 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 3.67 +0.07 59 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 3.92 +0.07 61 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 4.17 +0.07 64 0 30 0
30MAR27 2.50 P 0.00 0.00 0.00 0.02 0.00 24 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 0.03 0.00 24 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.04 0.00 23 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.06 +0.01 23 0 0 0
30MAR27 2.90 P 0.09 0.09 0.09 0.09 +0.01 24 5 10 -5
30MAR27 3.00 P 0.00 0.00 0.00 0.12 +0.02 24 0 1,300 0
30MAR27 3.10 P 0.15 0.15 0.15 0.16 +0.02 25 10 1,720 +10
30MAR27 3.20 P 0.00 0.00 0.00 0.20 +0.02 25 0 1,000 0
30MAR27 3.30 P 0.00 0.00 0.00 0.24 +0.02 24 0 10 0
30MAR27 3.40 P 0.00 0.00 0.00 0.31 +0.03 26 0 15 0
30MAR27 3.50 P 0.00 0.00 0.00 0.37 +0.03 26 0 126 0
30MAR27 3.60 P 0.00 0.00 0.00 0.43 +0.03 26 0 209 0
30MAR27 3.70 P 0.00 0.00 0.00 0.50 +0.03 26 0 148 0
30MAR27 3.80 P 0.00 0.00 0.00 0.58 +0.04 27 0 64 0
30MAR27 3.90 P 0.00 0.00 0.00 0.66 +0.04 27 0 39 0
30MAR27 4.00 P 0.00 0.00 0.00 0.74 +0.04 27 0 135 0
30MAR27 4.10 P 0.00 0.00 0.00 0.83 +0.04 28 0 7 0
30MAR27 4.20 P 0.00 0.00 0.00 0.92 +0.04 29 0 10 0
30MAR27 4.30 P 0.00 0.00 0.00 1.01 +0.04 29 0 15 0
30MAR27 4.40 P 0.00 0.00 0.00 1.11 +0.04 31 0 15 0
30MAR27 4.50 P 0.00 0.00 0.00 1.21 +0.05 33 0 30 0
30MAR27 4.60 P 0.00 0.00 0.00 1.31 +0.05 34 0 15 0
30MAR27 4.70 P 0.00 0.00 0.00 1.41 +0.04 36 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 1.51 +0.05 37 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 1.61 +0.05 39 0 5 0
30MAR27 5.00 P 0.00 0.00 0.00 1.71 +0.06 40 0 22 0
30MAR27 5.25 P 0.00 0.00 0.00 1.95 +0.06 42 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 2.19 +0.06 43 0 8 0
30MAR27 5.75 P 0.00 0.00 0.00 2.44 +0.07 46 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 2.68 +0.06 46 0 30 0
30MAR27 6.25 P 0.00 0.00 0.00 2.93 +0.07 49 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 3.18 +0.07 51 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 3.42 +0.06 50 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 3.67 +0.07 52 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 3.92 +0.07 54 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 4.17 +0.07 56 0 0 0
29JUN27 2.50 P 0.00 0.00 0.00 0.03 0.00 23 0 0 0
29JUN27 2.60 P 0.00 0.00 0.00 0.04 0.00 23 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.06 0.00 23 0 0 0
29JUN27 2.80 P 0.00 0.00 0.00 0.08 0.00 23 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.11 0.00 24 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.14 0.00 23 0 0 0
29JUN27 3.10 P 0.00 0.00 0.00 0.18 0.00 24 0 10 0
29JUN27 3.20 P 0.00 0.00 0.00 0.22 0.00 24 0 0 0
29JUN27 3.30 P 0.29 0.29 0.29 0.27 +0.02 24 1 1 +1
29JUN27 3.40 P 0.32 0.32 0.32 0.33 +0.02 24 12 17 +12
29JUN27 3.50 P 0.00 0.00 0.00 0.38 +0.01 24 0 59 0
29JUN27 3.60 P 0.00 0.00 0.00 0.45 +0.01 25 0 7 0
29JUN27 3.70 P 0.00 0.00 0.00 0.52 +0.01 25 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.59 +0.01 25 0 6 0
29JUN27 3.90 P 0.00 0.00 0.00 0.67 +0.02 25 0 0 0
29JUN27 4.00 P 0.77 0.77 0.77 0.75 +0.02 26 10 10 +10
29JUN27 4.10 P 0.88 0.88 0.88 0.83 +0.02 26 10 15 +10
29JUN27 4.20 P 0.00 0.00 0.00 0.92 +0.02 26 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 1.02 +0.03 28 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 1.11 +0.03 28 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 1.21 +0.04 30 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 1.31 +0.04 31 0 0 0
TOTAL PUT 307 17,897 -230
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CRL - CHINA RES LAND CLOSING PRICE HK$ 30.24
29JUN26 18.00 C 0.00 0.00 0.00 12.31 -0.58 257 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 11.83 -0.50 257 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 11.25 -0.64 163 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 10.86 -0.45 246 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 10.25 -0.56 145 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 9.31 -0.50 189 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 8.33 -0.54 176 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 7.36 -0.45 166 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 6.32 -0.49 132 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 5.36 -0.45 124 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 4.25 -0.56 54 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 3.25 -0.56 41 0 0 0
29JUN26 28.00 C 1.65 2.03 1.52 2.27 -0.56 42 136 106 +106
29JUN26 29.00 C 0.83 1.88 0.77 1.33 -0.59 37 235 262 +157
29JUN26 30.00 C 0.37 1.15 0.35 0.65 -0.46 41 127 240 +75
29JUN26 31.00 C 0.14 0.42 0.14 0.24 -0.29 41 147 141 +32
29JUN26 32.00 C 0.21 0.25 0.13 0.07 -0.14 42 102 404 -51
29JUN26 33.00 C 0.04 0.09 0.04 0.02 -0.05 45 25 639 -6
29JUN26 34.00 C 0.00 0.00 0.00 0.01 -0.01 52 0 1,198 0
29JUN26 35.00 C 0.00 0.00 0.00 0.01 0.00 62 0 1,191 0
29JUN26 36.00 C 0.00 0.00 0.00 0.01 0.00 73 0 1,470 0
29JUN26 37.00 C 0.00 0.00 0.00 0.01 0.00 82 0 1,634 0
29JUN26 38.00 C 0.00 0.00 0.00 0.01 0.00 92 0 4,041 0
29JUN26 39.00 C 0.00 0.00 0.00 0.01 0.00 101 0 1,333 0
29JUN26 40.00 C 0.00 0.00 0.00 0.01 0.00 109 0 713 0
29JUN26 41.00 C 0.00 0.00 0.00 0.01 0.00 118 0 440 0
29JUN26 42.00 C 0.00 0.00 0.00 0.01 0.00 126 0 226 0
29JUN26 43.00 C 0.00 0.00 0.00 0.01 0.00 134 0 78 0
29JUN26 44.00 C 0.00 0.00 0.00 0.01 0.00 141 0 85 0
29JUN26 45.00 C 0.00 0.00 0.00 0.01 0.00 149 0 203 0
29JUN26 46.00 C 0.00 0.00 0.00 0.01 0.00 156 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 0.01 0.00 163 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 10.93 -0.58 86 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 10.30 -0.59 51 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 9.45 -0.47 76 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 8.33 -0.68 50 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 7.36 -0.68 49 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 6.57 -0.37 61 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 5.46 -0.50 45 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 4.59 -0.48 45 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 3.78 -0.44 45 0 0 0
30JUL26 28.00 C 2.45 2.45 2.45 3.14 -0.31 48 2 2 +2
30JUL26 29.00 C 2.59 2.59 2.59 2.39 -0.38 45 15 135 0
30JUL26 30.00 C 1.65 2.01 1.65 1.85 -0.31 45 12 187 +2
30JUL26 31.00 C 0.00 0.00 0.00 1.39 -0.26 45 0 304 0
30JUL26 32.00 C 1.33 1.33 1.33 1.04 -0.20 45 15 310 0
30JUL26 33.00 C 0.76 1.01 0.71 0.77 -0.15 46 44 230 -26
30JUL26 34.00 C 0.67 0.67 0.55 0.55 -0.11 46 10 427 +2
30JUL26 35.00 C 0.48 0.48 0.36 0.38 -0.08 46 100 1,292 +100
30JUL26 36.00 C 0.24 0.24 0.24 0.26 -0.06 45 4 531 0
30JUL26 37.00 C 0.00 0.00 0.00 0.18 -0.04 46 0 1,161 0
30JUL26 38.00 C 0.00 0.00 0.00 0.12 -0.02 46 0 427 0
30JUL26 39.00 C 0.00 0.00 0.00 0.08 -0.02 46 0 723 0
30JUL26 40.00 C 0.00 0.00 0.00 0.05 -0.01 46 0 635 0
30JUL26 41.00 C 0.00 0.00 0.00 0.03 -0.01 45 0 537 0
30JUL26 42.00 C 0.00 0.00 0.00 0.02 0.00 46 0 387 0
30JUL26 43.00 C 0.00 0.00 0.00 0.01 0.00 45 0 90 0
30JUL26 44.00 C 0.00 0.00 0.00 0.01 0.00 47 0 31 0
30JUL26 45.00 C 0.00 0.00 0.00 0.01 0.00 50 0 60 0
30JUL26 46.00 C 0.00 0.00 0.00 0.01 0.00 52 0 100 0
30JUL26 47.00 C 0.00 0.00 0.00 0.01 0.00 54 0 1 0
28AUG26 21.00 C 0.00 0.00 0.00 9.45 -0.62 52 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 8.38 -0.72 37 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 7.45 -0.70 40 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 6.69 -0.53 48 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 5.63 -0.50 39 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 5.00 -0.37 45 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 4.20 -0.39 44 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 3.53 -0.35 44 0 0 0
28AUG26 29.00 C 2.47 3.22 2.47 2.92 -0.33 43 74 136 +42
28AUG26 30.00 C 2.00 2.62 2.00 2.40 -0.28 43 95 96 +56
28AUG26 31.00 C 1.51 2.30 1.51 1.95 -0.24 43 78 74 +14
28AUG26 32.00 C 1.19 1.79 1.19 1.57 -0.20 44 64 91 +64
28AUG26 33.00 C 1.33 1.45 1.33 1.25 -0.17 44 29 228 0
28AUG26 34.00 C 1.22 1.22 0.99 1.01 -0.12 44 30 213 0
28AUG26 35.00 C 0.00 0.00 0.00 0.78 -0.10 44 0 273 0
28AUG26 36.00 C 0.62 0.62 0.62 0.60 -0.08 44 2 163 +2
28AUG26 37.00 C 0.55 0.56 0.55 0.46 -0.06 44 30 184 +12
28AUG26 38.00 C 0.00 0.00 0.00 0.35 -0.04 44 0 197 0
28AUG26 39.00 C 0.00 0.00 0.00 0.26 -0.04 44 0 130 0
28AUG26 40.00 C 0.00 0.00 0.00 0.20 -0.02 44 0 87 0
28AUG26 41.00 C 0.18 0.18 0.10 0.15 -0.01 44 150 133 -99
28AUG26 42.00 C 0.00 0.00 0.00 0.11 -0.01 44 0 73 0
28AUG26 43.00 C 0.00 0.00 0.00 0.08 -0.01 44 0 13 0
28AUG26 44.00 C 0.00 0.00 0.00 0.06 -0.01 44 0 12 0
28AUG26 45.00 C 0.00 0.00 0.00 0.04 -0.01 43 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 0.03 -0.01 44 0 1 0
28AUG26 47.00 C 0.00 0.00 0.00 0.02 -0.01 43 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 11.26 -0.63 0 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 10.93 -0.58 49 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 10.31 -0.72 0 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 9.45 -0.62 43 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 8.44 -0.69 37 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 7.50 -0.65 37 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 6.69 -0.62 40 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 5.87 -0.53 40 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 5.21 -0.39 43 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 4.53 -0.30 43 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 3.83 -0.32 42 0 0 0
29SEP26 29.00 C 2.73 2.80 2.73 3.25 -0.32 42 27 68 +27
29SEP26 30.00 C 2.40 2.89 2.40 2.75 -0.27 42 45 2,671 +15
29SEP26 31.00 C 2.28 2.65 2.28 2.31 -0.23 42 55 151 0
29SEP26 32.00 C 1.82 1.82 1.82 1.94 -0.19 42 10 59 0
29SEP26 33.00 C 0.00 0.00 0.00 1.62 -0.16 43 0 241 0
29SEP26 34.00 C 1.48 1.59 1.48 1.33 -0.14 43 24 269 -20
29SEP26 35.00 C 1.08 1.08 1.08 1.09 -0.10 43 15 366 +15
29SEP26 36.00 C 0.90 0.90 0.90 0.88 -0.08 42 15 401 +15
29SEP26 37.00 C 0.68 0.68 0.68 0.71 -0.07 42 4 387 0
29SEP26 38.00 C 0.00 0.00 0.00 0.57 -0.05 42 0 197 0
29SEP26 39.00 C 0.00 0.00 0.00 0.45 -0.05 42 0 144 0
29SEP26 40.00 C 0.00 0.00 0.00 0.36 -0.03 42 0 73 0
29SEP26 41.00 C 0.00 0.00 0.00 0.28 -0.03 42 0 68 0
29SEP26 42.00 C 0.00 0.00 0.00 0.23 -0.01 42 0 32 0
29SEP26 43.00 C 0.00 0.00 0.00 0.18 -0.01 42 0 607 0
29SEP26 44.00 C 0.00 0.00 0.00 0.14 -0.01 42 0 20 0
29SEP26 45.00 C 0.00 0.00 0.00 0.11 -0.01 42 0 4 0
29SEP26 46.00 C 0.00 0.00 0.00 0.09 0.00 43 0 9 0
29SEP26 47.00 C 0.00 0.00 0.00 0.07 0.00 43 0 1 0
30DEC26 19.00 C 0.00 0.00 0.00 11.42 -0.73 37 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 10.97 -0.71 38 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 10.52 -0.68 39 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 9.61 -0.70 38 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 8.76 -0.57 38 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 8.00 -0.51 40 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 7.33 -0.39 41 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 6.59 -0.37 41 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 5.91 -0.35 41 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 5.24 -0.39 40 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 4.67 -0.31 40 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 4.17 -0.25 40 0 4 0
30DEC26 30.00 C 3.61 3.61 3.61 3.63 -0.28 40 15 192 +12
30DEC26 31.00 C 3.00 3.00 3.00 3.23 -0.30 40 1 825 +1
30DEC26 32.00 C 2.70 2.70 2.70 2.82 -0.29 40 1 1,126 0
30DEC26 33.00 C 0.00 0.00 0.00 2.49 -0.24 40 0 322 0
30DEC26 34.00 C 0.00 0.00 0.00 2.19 -0.19 40 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 1.93 -0.16 40 0 100 0
30DEC26 36.00 C 1.79 1.91 1.66 1.70 -0.10 41 24 1,338 +22
30DEC26 37.00 C 0.00 0.00 0.00 1.49 -0.08 41 0 51 0
30DEC26 38.00 C 0.00 0.00 0.00 1.29 -0.06 41 0 74 0
30DEC26 39.00 C 0.00 0.00 0.00 1.09 -0.08 40 0 35 0
30DEC26 40.00 C 0.00 0.00 0.00 0.94 -0.04 40 0 80 0
30DEC26 41.00 C 0.00 0.00 0.00 0.84 0.00 41 0 43 0
30DEC26 42.00 C 0.00 0.00 0.00 0.72 -0.01 41 0 34 0
30DEC26 43.00 C 0.00 0.00 0.00 0.62 -0.01 41 0 26 0
30DEC26 44.00 C 0.00 0.00 0.00 0.53 -0.02 40 0 21 0
30DEC26 45.00 C 0.00 0.00 0.00 0.45 -0.02 40 0 258 0
30DEC26 46.00 C 0.00 0.00 0.00 0.39 -0.01 40 0 100 0
30DEC26 47.00 C 0.00 0.00 0.00 0.34 0.00 41 0 15 0
30MAR27 19.50 C 0.00 0.00 0.00 11.27 -0.74 39 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 10.82 -0.75 38 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 10.01 -0.60 38 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 9.22 -0.59 38 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 8.47 -0.56 39 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 7.75 -0.54 38 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 7.25 -0.35 41 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 6.60 -0.36 40 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 6.04 -0.30 40 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 5.46 -0.30 40 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 4.95 -0.28 40 0 2 0
30MAR27 30.00 C 0.00 0.00 0.00 4.48 -0.26 40 0 44 0
30MAR27 31.00 C 0.00 0.00 0.00 4.02 -0.26 39 0 6 0
30MAR27 32.00 C 3.45 3.45 3.45 3.62 -0.23 40 2 2 +2
30MAR27 33.00 C 0.00 0.00 0.00 3.38 -0.19 41 0 2 0
30MAR27 34.00 C 0.00 0.00 0.00 3.03 -0.19 40 0 1 0
30MAR27 35.00 C 0.00 0.00 0.00 2.73 -0.15 40 0 165 0
30MAR27 36.00 C 0.00 0.00 0.00 2.46 -0.14 40 0 111 0
30MAR27 37.00 C 0.00 0.00 0.00 2.19 -0.14 40 0 25 0
30MAR27 38.00 C 0.00 0.00 0.00 1.98 -0.10 40 0 7 0
30MAR27 39.00 C 1.65 1.65 1.65 1.77 -0.10 40 2 20 0
30MAR27 40.00 C 0.00 0.00 0.00 1.57 -0.09 40 0 370 0
30MAR27 41.00 C 0.00 0.00 0.00 1.42 -0.07 40 0 47 0
30MAR27 42.00 C 0.00 0.00 0.00 1.26 -0.07 40 0 15 0
30MAR27 43.00 C 1.25 1.25 1.25 1.12 -0.06 40 2 2 0
30MAR27 44.00 C 0.00 0.00 0.00 1.01 -0.05 40 0 26 0
30MAR27 45.00 C 0.00 0.00 0.00 0.90 -0.04 40 0 2 0
30MAR27 46.00 C 0.00 0.00 0.00 0.79 -0.04 40 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 0.71 -0.04 40 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 10.38 -0.57 38 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 9.59 -0.58 37 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 8.87 -0.56 37 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 8.18 -0.55 37 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 7.75 -0.31 39 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 7.15 -0.29 39 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 6.46 -0.39 38 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 5.95 -0.37 38 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 5.49 -0.38 38 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 5.06 -0.32 39 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 4.65 -0.27 39 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 4.26 -0.26 39 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 3.91 -0.23 39 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 3.60 -0.21 39 0 0 0
29JUN27 35.00 C 3.24 3.24 3.24 3.28 -0.22 39 1 1 0
29JUN27 36.00 C 0.00 0.00 0.00 3.01 -0.18 39 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 2.77 -0.17 39 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 2.53 -0.16 39 0 28 0
29JUN27 39.00 C 0.00 0.00 0.00 2.37 -0.20 40 0 0 0
29JUN27 40.00 C 2.20 2.20 2.20 2.19 -0.18 40 3 15 -3
29JUN27 41.00 C 0.00 0.00 0.00 2.00 -0.18 40 0 31 0
29JUN27 42.00 C 0.00 0.00 0.00 1.85 -0.14 40 0 50 0
29JUN27 43.00 C 0.00 0.00 0.00 1.71 -0.12 40 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 1.57 -0.11 40 0 15 0
29JUN27 45.00 C 0.00 0.00 0.00 1.42 -0.11 40 0 44 0
29JUN27 46.00 C 0.00 0.00 0.00 1.31 -0.08 40 0 165 0
TOTAL CALL 1,772 35,686 +570
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 199 0 53 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 190 0 30 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 180 0 20 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 171 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 162 0 559 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 145 0 300 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 128 0 219 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 112 0 390 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 96 0 262 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 81 0 917 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 66 0 340 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 51 0 830 0
29JUN26 28.00 P 0.07 0.07 0.07 0.03 +0.01 45 50 613 +50
29JUN26 29.00 P 0.34 0.35 0.18 0.13 +0.04 43 54 659 +22
29JUN26 30.00 P 0.72 0.72 0.39 0.43 +0.13 43 146 551 +101
29JUN26 31.00 P 1.43 1.43 0.61 1.03 +0.31 45 46 770 +15
29JUN26 32.00 P 2.45 2.53 1.25 1.87 +0.47 50 207 1,016 -75
29JUN26 33.00 P 3.48 3.48 3.48 2.77 +0.52 43 10 830 -10
29JUN26 34.00 P 0.00 0.00 0.00 3.76 +0.55 0 0 680 0
29JUN26 35.00 P 5.70 5.70 3.96 4.90 +0.70 104 528 996 -301
29JUN26 36.00 P 6.20 6.60 5.13 5.85 +0.61 107 402 1,606 -151
29JUN26 37.00 P 0.00 0.00 0.00 6.85 +0.65 120 0 120 0
29JUN26 38.00 P 0.00 0.00 0.00 7.76 +0.56 0 0 2,661 0
29JUN26 39.00 P 0.00 0.00 0.00 8.83 +0.63 138 0 103 0
29JUN26 40.00 P 0.00 0.00 0.00 9.76 +0.43 0 0 15 0
29JUN26 41.00 P 0.00 0.00 0.00 10.76 +0.54 0 0 15 0
29JUN26 42.00 P 0.00 0.00 0.00 11.76 +0.56 0 0 15 0
29JUN26 43.00 P 0.00 0.00 0.00 12.76 +0.35 0 0 30 0
29JUN26 44.00 P 0.00 0.00 0.00 13.76 +0.56 0 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 14.84 +0.43 201 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 15.76 +0.34 0 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 16.76 +0.56 0 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 0.02 +0.01 47 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 0.04 +0.01 46 0 60 0
30JUL26 24.00 P 0.10 0.10 0.10 0.08 +0.03 46 15 105 0
30JUL26 25.00 P 0.00 0.00 0.00 0.16 +0.05 46 0 63 0
30JUL26 26.00 P 0.25 0.25 0.25 0.29 +0.09 46 18 141 +18
30JUL26 27.00 P 0.49 0.49 0.49 0.48 +0.12 46 20 81 0
30JUL26 28.00 P 0.71 0.71 0.71 0.76 +0.17 46 15 186 -15
30JUL26 29.00 P 1.42 1.42 0.86 1.12 +0.25 46 465 762 +406
30JUL26 30.00 P 1.88 1.88 1.27 1.56 +0.30 46 83 275 +58
30JUL26 31.00 P 2.30 2.31 1.75 2.11 +0.35 46 72 415 +57
30JUL26 32.00 P 2.71 2.71 2.30 2.76 +0.41 46 57 641 +42
30JUL26 33.00 P 0.00 0.00 0.00 3.41 +0.37 44 0 429 0
30JUL26 34.00 P 0.00 0.00 0.00 4.22 +0.45 45 0 321 0
30JUL26 35.00 P 4.80 5.22 4.80 5.14 +0.56 48 140 291 +140
30JUL26 36.00 P 0.00 0.00 0.00 6.08 +0.64 52 0 701 0
30JUL26 37.00 P 0.00 0.00 0.00 6.91 +0.65 48 0 378 0
30JUL26 38.00 P 0.00 0.00 0.00 7.90 +0.55 52 0 437 0
30JUL26 39.00 P 0.00 0.00 0.00 8.87 +0.66 54 0 118 0
30JUL26 40.00 P 0.00 0.00 0.00 9.77 +0.37 46 0 178 0
30JUL26 41.00 P 0.00 0.00 0.00 10.76 +0.54 0 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 11.76 +0.56 0 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 12.97 +0.55 77 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 13.76 +0.32 0 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 14.84 +0.43 73 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 15.97 +0.55 88 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 16.76 +0.56 0 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 0.04 +0.01 44 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 0.08 +0.02 44 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 0.14 +0.04 44 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 0.24 +0.07 44 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 0.39 +0.10 44 0 26 0
28AUG26 26.00 P 0.64 0.72 0.64 0.58 +0.12 44 32 47 -26
28AUG26 27.00 P 0.00 0.00 0.00 0.85 +0.18 44 0 241 0
28AUG26 28.00 P 1.25 1.25 1.25 1.16 +0.22 44 2 56 0
28AUG26 29.00 P 1.85 1.85 1.78 1.57 +0.28 44 32 121 -3
28AUG26 30.00 P 2.32 2.32 1.73 2.03 +0.31 44 42 77 +16
28AUG26 31.00 P 2.92 2.92 2.23 2.59 +0.37 44 63 123 +33
28AUG26 32.00 P 3.05 3.07 2.80 3.22 +0.44 44 39 366 +20
28AUG26 33.00 P 0.00 0.00 0.00 3.79 +0.45 42 0 431 0
28AUG26 34.00 P 0.00 0.00 0.00 4.60 +0.44 44 0 356 0
28AUG26 35.00 P 6.01 6.01 6.01 5.36 +0.39 43 10 165 0
28AUG26 36.00 P 0.00 0.00 0.00 6.25 +0.45 45 0 179 0
28AUG26 37.00 P 0.00 0.00 0.00 7.11 +0.50 44 0 118 0
28AUG26 38.00 P 0.00 0.00 0.00 7.96 +0.58 43 0 346 0
28AUG26 39.00 P 0.00 0.00 0.00 8.88 +0.42 43 0 48 0
28AUG26 40.00 P 0.00 0.00 0.00 10.00 +0.60 51 0 144 0
28AUG26 41.00 P 0.00 0.00 0.00 10.98 +0.65 54 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 11.89 +0.66 52 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 12.97 +0.55 59 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 13.82 +0.38 53 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 14.84 +0.43 57 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 15.97 +0.55 68 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 16.82 +0.62 60 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.04 +0.02 44 0 11 0
29SEP26 19.50 P 0.00 0.00 0.00 0.05 +0.02 43 0 2 0
29SEP26 20.00 P 0.00 0.00 0.00 0.06 +0.02 42 0 12 0
29SEP26 21.00 P 0.00 0.00 0.00 0.11 +0.03 42 0 11 0
29SEP26 22.00 P 0.00 0.00 0.00 0.18 +0.05 42 0 10 0
29SEP26 23.00 P 0.00 0.00 0.00 0.29 +0.07 42 0 22 0
29SEP26 24.00 P 0.00 0.00 0.00 0.44 +0.10 42 0 191 0
29SEP26 25.00 P 0.00 0.00 0.00 0.65 +0.14 43 0 3,665 0
29SEP26 26.00 P 0.00 0.00 0.00 0.89 +0.16 42 0 110 0
29SEP26 27.00 P 0.00 0.00 0.00 1.19 +0.20 42 0 97 0
29SEP26 28.00 P 0.00 0.00 0.00 1.54 +0.23 41 0 436 0
29SEP26 29.00 P 2.26 2.26 2.26 1.98 +0.29 42 10 780 0
29SEP26 30.00 P 2.37 2.37 2.35 2.47 +0.33 42 22 389 0
29SEP26 31.00 P 2.64 2.64 2.64 3.04 +0.36 42 15 225 +15
29SEP26 32.00 P 3.52 3.52 3.37 3.66 +0.40 42 30 158 +15
29SEP26 33.00 P 0.00 0.00 0.00 4.47 +0.59 44 0 355 0
29SEP26 34.00 P 0.00 0.00 0.00 4.90 +0.15 39 0 205 0
29SEP26 35.00 P 0.00 0.00 0.00 5.75 +0.40 41 0 570 0
29SEP26 36.00 P 0.00 0.00 0.00 6.61 +0.47 42 0 104 0
29SEP26 37.00 P 0.00 0.00 0.00 7.57 +0.54 45 0 62 0
29SEP26 38.00 P 0.00 0.00 0.00 8.31 +0.49 42 0 47 0
29SEP26 39.00 P 0.00 0.00 0.00 9.27 +0.55 44 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 10.24 +0.70 46 0 15 0
29SEP26 41.00 P 0.00 0.00 0.00 11.10 +0.66 45 0 83 0
29SEP26 42.00 P 0.00 0.00 0.00 12.10 +0.71 48 0 40 0
29SEP26 43.00 P 0.00 0.00 0.00 13.05 +0.58 48 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 14.03 +0.59 50 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 14.98 +0.57 50 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 15.97 +0.55 52 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 16.95 +0.73 54 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.16 +0.04 40 0 10 0
30DEC26 19.50 P 0.00 0.00 0.00 0.20 +0.05 40 0 100 0
30DEC26 20.00 P 0.00 0.00 0.00 0.24 +0.05 40 0 1 0
30DEC26 21.00 P 0.00 0.00 0.00 0.36 +0.08 41 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.50 +0.09 40 0 23 0
30DEC26 23.00 P 0.00 0.00 0.00 0.68 +0.11 40 0 174 0
30DEC26 24.00 P 0.00 0.00 0.00 0.90 +0.13 40 0 114 0
30DEC26 25.00 P 0.00 0.00 0.00 1.15 +0.17 40 0 175 0
30DEC26 26.00 P 0.00 0.00 0.00 1.47 +0.20 40 0 57 0
30DEC26 27.00 P 1.63 1.64 1.63 1.83 +0.23 40 90 313 +85
30DEC26 28.00 P 0.00 0.00 0.00 2.23 +0.25 39 0 22 0
30DEC26 29.00 P 0.00 0.00 0.00 2.69 +0.29 39 0 11 0
30DEC26 30.00 P 3.40 3.40 3.40 3.18 +0.30 39 1 37 0
30DEC26 31.00 P 0.00 0.00 0.00 3.86 +0.45 40 0 950 0
30DEC26 32.00 P 0.00 0.00 0.00 4.36 +0.34 39 0 1,167 0
30DEC26 33.00 P 0.00 0.00 0.00 5.11 +0.49 40 0 300 0
30DEC26 34.00 P 0.00 0.00 0.00 5.77 +0.48 40 0 47 0
30DEC26 35.00 P 0.00 0.00 0.00 6.42 +0.41 39 0 74 0
30DEC26 36.00 P 0.00 0.00 0.00 7.34 +0.57 41 0 72 0
30DEC26 37.00 P 0.00 0.00 0.00 8.04 +0.49 40 0 53 0
30DEC26 38.00 P 0.00 0.00 0.00 8.85 +0.50 40 0 34 0
30DEC26 39.00 P 0.00 0.00 0.00 9.69 +0.50 40 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 10.54 +0.48 41 0 9 0
30DEC26 41.00 P 0.00 0.00 0.00 11.42 +0.49 41 0 7 0
30DEC26 42.00 P 0.00 0.00 0.00 12.31 +0.50 41 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 13.23 +0.52 41 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 14.25 +0.63 43 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 15.18 +0.70 44 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 16.11 +0.62 44 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 17.08 +0.64 45 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 0.40 +0.07 40 0 10 0
30MAR27 20.00 P 0.00 0.00 0.00 0.46 +0.07 40 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.61 +0.07 39 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 0.82 +0.14 40 0 13 0
30MAR27 23.00 P 0.00 0.00 0.00 1.03 +0.10 39 0 16 0
30MAR27 24.00 P 0.00 0.00 0.00 1.29 +0.15 39 0 54 0
30MAR27 25.00 P 0.00 0.00 0.00 1.61 +0.19 39 0 14 0
30MAR27 26.00 P 2.05 2.05 2.05 1.95 +0.20 39 1 33 0
30MAR27 27.00 P 0.00 0.00 0.00 2.35 +0.24 39 0 56 0
30MAR27 28.00 P 0.00 0.00 0.00 2.77 +0.25 39 0 40 0
30MAR27 29.00 P 3.25 3.25 3.25 3.25 +0.28 39 1 4 +1
30MAR27 30.00 P 0.00 0.00 0.00 3.94 +0.41 40 0 25 0
30MAR27 31.00 P 0.00 0.00 0.00 4.46 +0.38 40 0 3 0
30MAR27 32.00 P 0.00 0.00 0.00 5.11 +0.44 40 0 11 0
30MAR27 33.00 P 0.00 0.00 0.00 5.54 +0.36 38 0 5 0
30MAR27 34.00 P 0.00 0.00 0.00 6.19 +0.33 38 0 125 0
30MAR27 35.00 P 0.00 0.00 0.00 6.91 +0.34 38 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 7.65 +0.36 38 0 174 0
30MAR27 37.00 P 0.00 0.00 0.00 8.42 +0.39 39 0 193 0
30MAR27 38.00 P 0.00 0.00 0.00 9.21 +0.41 39 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 10.01 +0.41 39 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 10.83 +0.41 39 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 11.68 +0.43 39 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 12.72 +0.60 41 0 200 0
30MAR27 43.00 P 0.00 0.00 0.00 13.58 +0.61 41 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 14.42 +0.54 40 0 3 0
30MAR27 45.00 P 0.00 0.00 0.00 15.41 +0.64 42 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 16.33 +0.64 42 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 17.25 +0.63 42 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 0.95 +0.09 40 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 1.20 +0.12 40 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 1.49 +0.13 40 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 1.82 +0.17 41 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 2.18 +0.17 41 0 222 0
29JUN27 26.00 P 0.00 0.00 0.00 2.59 +0.21 41 0 220 0
29JUN27 27.00 P 0.00 0.00 0.00 3.03 +0.21 41 0 240 0
29JUN27 28.00 P 0.00 0.00 0.00 3.50 +0.24 41 0 20 0
29JUN27 29.00 P 0.00 0.00 0.00 4.02 +0.25 41 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 4.56 +0.27 41 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 5.16 +0.31 41 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 5.77 +0.31 41 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 6.41 +0.34 41 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 7.09 +0.36 42 0 215 0
29JUN27 35.00 P 0.00 0.00 0.00 7.77 +0.34 42 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 8.52 +0.39 42 0 41 0
29JUN27 37.00 P 0.00 0.00 0.00 9.29 +0.43 42 0 15 0
29JUN27 38.00 P 0.00 0.00 0.00 9.96 +0.35 42 0 51 0
29JUN27 39.00 P 0.00 0.00 0.00 10.80 +0.42 42 0 30 0
29JUN27 40.00 P 0.00 0.00 0.00 11.60 +0.43 42 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 12.45 +0.50 43 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 13.37 +0.60 44 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 14.21 +0.61 44 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 15.05 +0.59 44 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 15.91 +0.61 44 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 16.78 +0.61 44 0 0 0
TOTAL PUT 2,718 36,409 +513
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CRP - CHINA RES POWER CLOSING PRICE HK$ 18.19
29JUN26 12.50 C 0.00 0.00 0.00 5.69 -0.15 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 5.19 -0.15 0 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 4.69 -0.15 0 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 4.20 -0.13 106 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 3.73 -0.09 124 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 3.29 -0.02 136 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 2.69 -0.12 0 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 2.19 -0.12 0 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 1.70 -0.11 44 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 1.20 -0.11 32 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 0.71 -0.11 25 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.30 -0.10 24 0 34 0
29JUN26 18.50 C 0.11 0.11 0.11 0.07 -0.07 23 10 83 +10
29JUN26 19.00 C 0.00 0.00 0.00 0.01 -0.02 25 0 46 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 36 0 26 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 47 0 71 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 66 0 485 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 84 0 378 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 100 0 219 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 116 0 172 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 130 0 106 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 144 0 49 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 157 0 3 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 169 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 181 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 192 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 203 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 4.77 -0.16 55 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 4.22 -0.19 0 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 3.81 -0.13 50 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 3.33 -0.11 46 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 2.83 -0.02 40 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 2.26 -0.10 25 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 1.81 -0.08 26 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 1.39 -0.07 26 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 1.05 -0.02 27 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 0.73 -0.03 27 0 16 0
30JUL26 18.50 C 0.42 0.50 0.42 0.49 -0.01 27 6 209 0
30JUL26 19.00 C 0.32 0.32 0.30 0.30 -0.01 26 15 512 0
30JUL26 19.50 C 0.00 0.00 0.00 0.18 0.00 26 0 87 0
30JUL26 20.00 C 0.00 0.00 0.00 0.10 0.00 26 0 403 0
30JUL26 21.00 C 0.00 0.00 0.00 0.03 0.00 26 0 112 0
30JUL26 22.00 C 0.00 0.00 0.00 0.01 0.00 28 0 145 0
30JUL26 23.00 C 0.00 0.00 0.00 0.01 0.00 33 0 136 0
30JUL26 24.00 C 0.00 0.00 0.00 0.01 0.00 39 0 76 0
30JUL26 25.00 C 0.00 0.00 0.00 0.01 0.00 43 0 78 0
30JUL26 26.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 4.85 -0.11 48 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 4.39 -0.08 47 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 3.89 -0.09 42 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 3.39 -0.10 37 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 2.91 -0.02 33 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 2.38 -0.09 26 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 1.96 -0.09 26 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 1.57 -0.09 26 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 1.27 -0.08 27 0 30 0
28AUG26 18.00 C 0.00 0.00 0.00 0.98 -0.05 27 0 14 0
28AUG26 18.50 C 0.00 0.00 0.00 0.73 -0.05 27 0 29 0
28AUG26 19.00 C 0.00 0.00 0.00 0.53 -0.04 27 0 90 0
28AUG26 19.50 C 0.00 0.00 0.00 0.37 -0.04 26 0 31 0
28AUG26 20.00 C 0.00 0.00 0.00 0.26 -0.02 26 0 193 0
28AUG26 21.00 C 0.16 0.16 0.16 0.11 -0.02 26 3 142 0
28AUG26 22.00 C 0.00 0.00 0.00 0.05 0.00 27 0 155 0
28AUG26 23.00 C 0.00 0.00 0.00 0.02 0.00 27 0 71 0
28AUG26 24.00 C 0.00 0.00 0.00 0.01 0.00 28 0 17 0
28AUG26 25.00 C 0.00 0.00 0.00 0.01 0.00 32 0 1 0
28AUG26 26.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 5.76 -0.12 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 5.27 -0.11 28 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 4.85 -0.11 41 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 4.39 -0.09 40 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 3.89 -0.11 36 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 3.41 -0.11 33 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 2.95 -0.01 31 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 2.43 -0.08 26 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 2.02 -0.08 25 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 1.65 -0.07 25 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 1.34 -0.06 26 0 5 0
29SEP26 18.00 C 0.00 0.00 0.00 1.07 -0.03 26 0 11 0
29SEP26 18.50 C 0.00 0.00 0.00 0.83 -0.03 26 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.62 -0.03 26 0 30 0
29SEP26 19.50 C 0.00 0.00 0.00 0.46 -0.02 26 0 68 0
29SEP26 20.00 C 0.37 0.37 0.37 0.34 -0.01 26 10 102 0
29SEP26 21.00 C 0.00 0.00 0.00 0.17 0.00 26 0 79 0
29SEP26 22.00 C 0.00 0.00 0.00 0.08 0.00 25 0 51 0
29SEP26 23.00 C 0.00 0.00 0.00 0.04 0.00 26 0 200 0
29SEP26 24.00 C 0.00 0.00 0.00 0.02 0.00 26 0 76 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 27 0 29 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 30 0 100 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 32 0 2 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 35 0 2 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 5.76 -0.12 0 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 5.27 -0.11 24 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 4.87 -0.10 33 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 4.39 -0.10 31 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 3.91 -0.11 29 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 3.44 -0.11 27 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 2.95 -0.05 24 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 2.48 -0.10 21 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 2.10 -0.10 21 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 1.76 -0.09 21 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 1.45 -0.08 21 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 1.19 -0.07 21 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.93 -0.10 21 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.75 -0.08 21 0 0 0
30DEC26 19.50 C 0.73 0.73 0.73 0.63 -0.05 22 20 105 -20
30DEC26 20.00 C 0.56 0.56 0.56 0.49 -0.04 22 10 298 -8
30DEC26 21.00 C 0.00 0.00 0.00 0.29 -0.03 22 0 173 0
30DEC26 22.00 C 0.00 0.00 0.00 0.17 -0.02 22 0 50 0
30DEC26 23.00 C 0.00 0.00 0.00 0.09 -0.01 21 0 158 0
30DEC26 24.00 C 0.00 0.00 0.00 0.05 -0.01 22 0 16 0
30DEC26 25.00 C 0.00 0.00 0.00 0.03 0.00 22 0 25 0
30DEC26 26.00 C 0.00 0.00 0.00 0.02 0.00 23 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.01 0.00 23 0 5 0
30DEC26 28.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 4.89 -0.12 28 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 4.45 -0.11 27 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 3.99 -0.13 25 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 3.55 -0.15 24 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 3.04 -0.25 21 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 2.67 -0.16 21 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 2.32 -0.17 21 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 2.01 -0.17 21 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 1.73 -0.16 21 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 1.47 -0.16 21 0 3 0
30MAR27 18.50 C 0.00 0.00 0.00 1.24 -0.16 21 0 25 0
30MAR27 19.00 C 0.00 0.00 0.00 1.04 -0.15 21 0 50 0
30MAR27 19.50 C 0.00 0.00 0.00 0.87 -0.14 21 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.71 -0.14 21 0 105 0
30MAR27 21.00 C 0.60 0.60 0.60 0.50 -0.09 21 10 44 0
30MAR27 22.00 C 0.00 0.00 0.00 0.32 -0.10 21 0 4 0
30MAR27 23.00 C 0.00 0.00 0.00 0.21 -0.07 21 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.13 -0.05 21 0 15 0
30MAR27 25.00 C 0.00 0.00 0.00 0.08 -0.04 21 0 10 0
30MAR27 26.00 C 0.00 0.00 0.00 0.05 -0.03 21 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.03 -0.02 21 0 15 0
30MAR27 28.00 C 0.00 0.00 0.00 0.02 -0.01 22 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.01 -0.01 21 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 4.97 -0.08 25 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 4.54 -0.09 24 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 4.12 -0.11 24 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 3.71 -0.13 23 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 3.37 -0.11 23 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 3.03 -0.20 23 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 2.72 -0.10 24 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 2.42 -0.10 24 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 2.15 -0.10 23 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 1.84 -0.15 23 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 1.63 -0.08 23 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 1.43 -0.07 23 0 16 0
29JUN27 19.50 C 0.00 0.00 0.00 1.25 -0.07 23 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 1.09 -0.07 23 0 40 0
29JUN27 21.00 C 0.00 0.00 0.00 0.82 -0.06 23 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 0.61 -0.05 23 0 3 0
29JUN27 23.00 C 0.00 0.00 0.00 0.45 -0.03 23 0 6 0
29JUN27 24.00 C 0.00 0.00 0.00 0.32 -0.05 23 0 6 0
29JUN27 25.00 C 0.00 0.00 0.00 0.24 -0.02 23 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 0.18 -0.02 24 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 0.13 -0.01 24 0 15 0
29JUN27 28.00 C 0.00 0.00 0.00 0.09 -0.01 24 0 15 0
29JUN27 29.00 C 0.00 0.00 0.00 0.06 -0.02 24 0 15 0
29JUN27 30.00 C 0.00 0.00 0.00 0.05 -0.01 24 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 0.03 0.00 24 0 0 0
TOTAL CALL 84 6,191 -18
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 158 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 115 0 9 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 101 0 69 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 88 0 18 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 75 0 49 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 62 0 188 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 49 0 55 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 36 0 264 0
29JUN26 17.50 P 0.01 0.01 0.01 0.01 -0.01 23 10 302 +10
29JUN26 18.00 P 0.09 0.10 0.08 0.09 0.00 22 26 429 +16
29JUN26 18.50 P 0.33 0.33 0.33 0.36 +0.04 21 1 302 0
29JUN26 19.00 P 0.78 0.78 0.78 0.81 +0.09 0 3 402 0
29JUN26 19.50 P 1.24 1.40 1.24 1.31 +0.11 0 4 174 0
29JUN26 20.00 P 0.00 0.00 0.00 1.81 +0.11 0 0 210 0
29JUN26 21.00 P 0.00 0.00 0.00 2.81 +0.11 0 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 3.81 +0.11 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 4.81 +0.11 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 5.81 +0.11 0 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 6.81 +0.11 0 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 7.81 +0.11 0 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 8.81 +0.11 0 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 9.84 +0.14 201 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 10.81 +0.11 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 11.81 +0.11 0 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 12.81 +0.11 0 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 0.01 0.00 34 0 1 0
30JUL26 15.00 P 0.00 0.00 0.00 0.01 0.00 30 0 44 0
30JUL26 15.50 P 0.00 0.00 0.00 0.02 +0.01 28 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 0.04 +0.02 27 0 6 0
30JUL26 16.50 P 0.00 0.00 0.00 0.08 +0.03 26 0 53 0
30JUL26 17.00 P 0.00 0.00 0.00 0.15 +0.04 26 0 97 0
30JUL26 17.50 P 0.00 0.00 0.00 0.28 +0.06 26 0 104 0
30JUL26 18.00 P 0.36 0.36 0.36 0.46 +0.08 25 5 151 +5
30JUL26 18.50 P 0.00 0.00 0.00 0.71 +0.09 25 0 128 0
30JUL26 19.00 P 1.01 1.01 1.01 1.03 +0.08 24 3 175 +3
30JUL26 19.50 P 1.24 1.41 1.24 1.45 +0.12 26 46 188 -44
30JUL26 20.00 P 0.00 0.00 0.00 1.87 +0.12 26 0 37 0
30JUL26 21.00 P 0.00 0.00 0.00 2.81 +0.11 0 0 31 0
30JUL26 22.00 P 0.00 0.00 0.00 3.81 +0.11 0 0 137 0
30JUL26 23.00 P 0.00 0.00 0.00 4.81 +0.11 0 0 60 0
30JUL26 24.00 P 0.00 0.00 0.00 5.83 +0.13 50 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 6.81 +0.11 0 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 7.81 +0.11 0 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 8.81 +0.11 0 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 9.84 +0.14 74 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 10.81 +0.11 0 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 11.81 +0.11 0 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 12.81 +0.11 0 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 0.02 0.00 28 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 0.03 0.00 26 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 0.06 +0.01 26 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 0.11 +0.01 26 0 40 0
28AUG26 16.50 P 0.00 0.00 0.00 0.19 +0.02 26 0 2 0
28AUG26 17.00 P 0.00 0.00 0.00 0.30 +0.03 26 0 103 0
28AUG26 17.50 P 0.47 0.47 0.45 0.45 +0.04 26 8 20 +8
28AUG26 18.00 P 0.65 0.65 0.65 0.66 +0.05 26 3 38 +1
28AUG26 18.50 P 0.00 0.00 0.00 0.91 +0.06 25 0 89 0
28AUG26 19.00 P 0.00 0.00 0.00 1.23 +0.08 26 0 75 0
28AUG26 19.50 P 0.00 0.00 0.00 1.59 +0.08 26 0 144 0
28AUG26 20.00 P 0.00 0.00 0.00 1.99 +0.10 26 0 125 0
28AUG26 21.00 P 0.00 0.00 0.00 2.86 +0.10 26 0 104 0
28AUG26 22.00 P 0.00 0.00 0.00 3.81 +0.10 0 0 45 0
28AUG26 23.00 P 0.00 0.00 0.00 4.81 +0.11 0 0 60 0
28AUG26 24.00 P 0.00 0.00 0.00 5.83 +0.13 39 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 6.83 +0.13 44 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 7.81 +0.11 0 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 8.81 +0.11 0 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 9.84 +0.14 58 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 10.83 +0.13 60 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 11.84 +0.14 66 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 12.81 +0.11 0 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 28 0 1 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 25 0 2 0
29SEP26 14.00 P 0.00 0.00 0.00 0.02 0.00 25 0 6 0
29SEP26 14.50 P 0.00 0.00 0.00 0.05 +0.01 26 0 23 0
29SEP26 15.00 P 0.00 0.00 0.00 0.09 +0.02 26 0 86 0
29SEP26 15.50 P 0.00 0.00 0.00 0.15 +0.03 26 0 76 0
29SEP26 16.00 P 0.24 0.24 0.24 0.23 +0.03 25 1 64 -1
29SEP26 16.50 P 0.00 0.00 0.00 0.35 +0.03 26 0 1,085 0
29SEP26 17.00 P 0.00 0.00 0.00 0.49 +0.05 25 0 37 0
29SEP26 17.50 P 0.66 0.66 0.66 0.68 +0.06 25 2 46 -2
29SEP26 18.00 P 0.90 0.95 0.90 0.92 +0.08 25 16 143 0
29SEP26 18.50 P 0.00 0.00 0.00 1.22 +0.11 25 0 58 0
29SEP26 19.00 P 0.00 0.00 0.00 1.56 +0.09 26 0 70 0
29SEP26 19.50 P 0.00 0.00 0.00 1.90 +0.09 25 0 108 0
29SEP26 20.00 P 0.00 0.00 0.00 2.29 +0.10 25 0 45 0
29SEP26 21.00 P 0.00 0.00 0.00 3.14 +0.11 25 0 60 0
29SEP26 22.00 P 0.00 0.00 0.00 4.09 +0.15 28 0 2 0
29SEP26 23.00 P 0.00 0.00 0.00 5.03 +0.13 28 0 220 0
29SEP26 24.00 P 0.00 0.00 0.00 5.99 +0.08 26 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 6.96 +0.07 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 7.98 +0.11 33 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 8.96 +0.12 30 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 9.95 +0.11 25 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 10.94 +0.11 0 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 11.94 +0.11 34 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 12.93 +0.11 0 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.03 0.00 22 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.05 0.00 21 0 3 0
30DEC26 14.50 P 0.00 0.00 0.00 0.09 0.00 22 0 5 0
30DEC26 15.00 P 0.00 0.00 0.00 0.14 0.00 21 0 46 0
30DEC26 15.50 P 0.00 0.00 0.00 0.22 +0.01 21 0 9 0
30DEC26 16.00 P 0.36 0.36 0.36 0.33 +0.02 22 2 58 -2
30DEC26 16.50 P 0.46 0.46 0.46 0.47 +0.03 22 2 15 -2
30DEC26 17.00 P 0.65 0.65 0.65 0.64 +0.03 22 1 17 -1
30DEC26 17.50 P 0.84 0.84 0.84 0.84 +0.04 22 2 29 -2
30DEC26 18.00 P 0.00 0.00 0.00 1.06 +0.07 21 0 32 0
30DEC26 18.50 P 0.00 0.00 0.00 1.34 +0.05 21 0 16 0
30DEC26 19.00 P 0.00 0.00 0.00 1.65 +0.05 21 0 95 0
30DEC26 19.50 P 0.00 0.00 0.00 2.00 +0.07 21 0 139 0
30DEC26 20.00 P 0.00 0.00 0.00 2.37 +0.07 21 0 260 0
30DEC26 21.00 P 0.00 0.00 0.00 3.23 +0.13 23 0 160 0
30DEC26 22.00 P 0.00 0.00 0.00 4.14 +0.10 24 0 15 0
30DEC26 23.00 P 0.00 0.00 0.00 5.05 +0.09 23 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 6.01 +0.10 23 0 15 0
30DEC26 25.00 P 0.00 0.00 0.00 6.98 +0.09 22 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 7.98 +0.11 26 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 8.96 +0.12 23 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 9.95 +0.11 0 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 10.95 +0.12 28 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 11.94 +0.11 26 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 12.93 +0.11 0 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.07 -0.02 21 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.11 -0.03 21 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.17 -0.03 21 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.24 -0.03 21 0 5 0
30MAR27 15.50 P 0.00 0.00 0.00 0.34 -0.03 21 0 15 0
30MAR27 16.00 P 0.47 0.47 0.47 0.47 -0.02 21 10 17 +10
30MAR27 16.50 P 0.00 0.00 0.00 0.62 -0.02 21 0 3 0
30MAR27 17.00 P 0.82 0.82 0.82 0.81 -0.01 21 2 42 -2
30MAR27 17.50 P 1.05 1.05 1.05 1.00 -0.05 21 1 31 0
30MAR27 18.00 P 1.28 1.28 1.28 1.23 -0.05 21 1 25 0
30MAR27 18.50 P 0.00 0.00 0.00 1.51 -0.05 21 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 1.82 -0.03 21 0 3 0
30MAR27 19.50 P 0.00 0.00 0.00 2.15 -0.02 21 0 14 0
30MAR27 20.00 P 0.00 0.00 0.00 2.50 -0.02 21 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 3.34 +0.06 22 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 4.17 +0.07 22 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 5.09 +0.09 22 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 6.04 +0.11 23 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 7.01 +0.12 24 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 7.98 +0.11 23 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 8.96 +0.12 22 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 9.95 +0.11 20 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 10.95 +0.12 26 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 11.94 +0.11 25 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 12.98 +0.16 36 0 0 0
29JUN27 13.50 P 0.23 0.23 0.23 0.18 0.00 24 1 1 +1
29JUN27 14.00 P 0.00 0.00 0.00 0.25 0.00 24 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 0.34 0.00 24 0 3 0
29JUN27 15.00 P 0.00 0.00 0.00 0.45 0.00 24 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 0.58 0.00 24 0 1 0
29JUN27 16.00 P 0.00 0.00 0.00 0.74 +0.02 24 0 16 0
29JUN27 16.50 P 0.00 0.00 0.00 0.92 +0.01 24 0 12 0
29JUN27 17.00 P 0.00 0.00 0.00 1.12 +0.01 24 0 9 0
29JUN27 17.50 P 0.00 0.00 0.00 1.36 +0.02 24 0 16 0
29JUN27 18.00 P 0.00 0.00 0.00 1.61 +0.03 24 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 1.89 +0.03 24 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 2.20 +0.04 24 0 9 0
29JUN27 19.50 P 0.00 0.00 0.00 2.52 +0.11 25 0 15 0
29JUN27 20.00 P 0.00 0.00 0.00 2.87 +0.05 25 0 15 0
29JUN27 21.00 P 0.00 0.00 0.00 3.63 +0.06 25 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 4.46 +0.07 26 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 5.35 +0.24 27 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 6.28 +0.27 28 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 7.21 +0.27 29 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 8.14 +0.25 30 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 9.07 +0.21 30 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 10.02 +0.18 29 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 11.01 +0.18 31 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 12.01 +0.18 33 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 13.00 +0.18 34 0 0 0
TOTAL PUT 150 7,826 -2
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CSA - CSOP A50 ETF CLOSING PRICE HK$ 16.33
29JUN26 8.50 C 0.00 0.00 0.00 7.83 +0.29 0 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 7.58 +0.29 0 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 7.33 +0.28 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 7.08 +0.29 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 6.83 +0.28 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 6.58 +0.29 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 6.33 +0.28 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 5.83 +0.28 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 5.33 +0.28 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 4.83 +0.28 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 4.33 +0.28 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 3.83 +0.28 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 3.33 +0.29 0 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 2.83 +0.29 0 0 3 0
29JUN26 14.00 C 0.00 0.00 0.00 2.33 +0.29 0 0 1 0
29JUN26 14.50 C 0.00 0.00 0.00 1.83 +0.29 0 0 11 0
29JUN26 15.00 C 0.00 0.00 0.00 1.33 +0.26 0 0 125 0
29JUN26 15.50 C 0.00 0.00 0.00 0.83 +0.27 0 0 97 0
29JUN26 16.00 C 0.00 0.00 0.00 0.37 +0.20 21 0 37 0
29JUN26 16.50 C 0.00 0.00 0.00 0.07 +0.04 19 0 303 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 23 0 96 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 37 0 34 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 49 0 9 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 70 0 4 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 141 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 155 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 169 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 7.11 +0.31 72 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 6.86 +0.31 68 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 6.61 +0.32 64 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 6.36 +0.31 59 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 5.86 +0.31 51 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 5.36 +0.31 38 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 4.86 +0.30 0 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 4.36 +0.30 0 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 3.86 +0.30 0 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 3.37 +0.30 31 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 2.87 +0.30 26 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 2.33 +0.26 0 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 1.88 +0.29 20 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 1.41 +0.27 20 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 0.98 +0.24 20 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 0.62 +0.18 20 0 64 0
30JUL26 16.50 C 0.00 0.00 0.00 0.35 +0.12 20 0 163 0
30JUL26 17.00 C 0.16 0.16 0.16 0.18 +0.07 20 2 71 +2
30JUL26 17.50 C 0.06 0.06 0.06 0.08 +0.03 20 15 44 -15
30JUL26 18.00 C 0.00 0.00 0.00 0.04 +0.02 21 0 38 0
30JUL26 18.50 C 0.00 0.00 0.00 0.02 +0.01 22 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 0.01 0.00 27 0 15 0
30JUL26 20.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 6.63 +0.32 44 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 6.38 +0.32 37 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 5.88 +0.32 0 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 5.36 +0.29 0 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 4.86 +0.29 0 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 4.36 +0.28 0 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 3.86 +0.28 0 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 3.37 +0.27 0 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 2.87 +0.27 0 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 2.38 +0.26 0 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 1.94 +0.28 19 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 1.50 +0.26 20 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 1.10 +0.23 19 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 0.77 +0.20 20 0 15 0
28AUG26 16.50 C 0.38 0.39 0.38 0.49 +0.13 19 45 120 +45
28AUG26 17.00 C 0.00 0.00 0.00 0.31 +0.10 19 0 51 0
28AUG26 17.50 C 0.00 0.00 0.00 0.19 +0.07 20 0 34 0
28AUG26 18.00 C 0.00 0.00 0.00 0.10 +0.04 20 0 48 0
28AUG26 18.50 C 0.00 0.00 0.00 0.06 +0.03 20 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 0.03 +0.01 20 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 0.02 +0.01 22 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 7.15 +0.34 38 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 6.90 +0.33 0 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 6.65 +0.32 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 6.40 +0.32 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 5.88 +0.29 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 5.36 +0.27 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 4.86 +0.26 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 4.36 +0.25 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 3.86 +0.25 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 3.37 +0.25 0 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 2.88 +0.23 0 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 2.41 +0.23 0 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 2.02 +0.28 19 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 1.60 +0.26 19 0 2 0
29SEP26 15.50 C 0.00 0.00 0.00 1.23 +0.24 20 0 2 0
29SEP26 16.00 C 0.00 0.00 0.00 0.91 +0.22 20 0 22 0
29SEP26 16.50 C 0.00 0.00 0.00 0.63 +0.16 19 0 60 0
29SEP26 17.00 C 0.00 0.00 0.00 0.43 +0.12 19 0 46 0
29SEP26 17.50 C 0.00 0.00 0.00 0.29 +0.09 19 0 6 0
29SEP26 18.00 C 0.00 0.00 0.00 0.18 +0.06 19 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.12 +0.05 20 0 1 0
29SEP26 19.00 C 0.00 0.00 0.00 0.07 +0.03 20 0 4 0
29SEP26 19.50 C 0.00 0.00 0.00 0.04 +0.02 20 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.03 +0.02 21 0 3 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 21 0 1 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 25 0 9 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 7.15 +0.30 0 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 6.90 +0.29 0 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 6.65 +0.29 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 6.40 +0.28 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 5.88 +0.25 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 5.36 +0.23 0 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 4.88 +0.22 0 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.39 +0.22 0 0 3 0
30DEC26 12.50 C 0.00 0.00 0.00 3.90 +0.22 0 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.43 +0.22 0 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 2.98 +0.20 0 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.54 +0.19 13 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.20 +0.26 19 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 1.82 +0.25 19 0 268 0
30DEC26 15.50 C 0.00 0.00 0.00 1.47 +0.22 19 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 1.17 +0.21 20 0 23 0
30DEC26 16.50 C 0.00 0.00 0.00 0.88 +0.16 19 0 10 0
30DEC26 17.00 C 0.00 0.00 0.00 0.67 +0.13 19 0 4 0
30DEC26 17.50 C 0.00 0.00 0.00 0.50 +0.09 19 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.39 +0.10 20 0 229 0
30DEC26 18.50 C 0.00 0.00 0.00 0.28 +0.08 20 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.20 +0.06 20 0 1 0
30DEC26 19.50 C 0.00 0.00 0.00 0.14 +0.04 20 0 1 0
30DEC26 20.00 C 0.00 0.00 0.00 0.10 +0.04 20 0 2 0
30DEC26 21.00 C 0.00 0.00 0.00 0.05 +0.02 20 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.02 +0.01 20 0 5 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 7.15 +0.30 0 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 6.90 +0.29 0 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 6.65 +0.29 0 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 6.40 +0.28 0 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 5.88 +0.25 0 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 5.36 +0.22 0 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 4.88 +0.22 0 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 4.39 +0.22 0 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 3.91 +0.22 0 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 3.44 +0.21 0 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 3.00 +0.19 0 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 2.66 +0.27 19 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 2.26 +0.26 19 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 1.90 +0.25 19 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 1.57 +0.22 19 0 34 0
30MAR27 16.00 C 0.00 0.00 0.00 1.28 +0.21 19 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 1.00 +0.17 18 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.80 +0.14 19 0 68 0
30MAR27 17.50 C 0.00 0.00 0.00 0.63 +0.10 19 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.51 +0.11 19 0 12 0
30MAR27 18.50 C 0.00 0.00 0.00 0.40 +0.10 19 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.31 +0.08 19 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.23 +0.06 19 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.17 +0.04 19 0 1 0
30MAR27 21.00 C 0.00 0.00 0.00 0.10 +0.03 19 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 0.05 +0.01 19 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.03 +0.01 20 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.02 +0.01 20 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 6.40 +0.28 0 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 5.88 +0.25 0 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 5.36 +0.22 0 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 4.88 +0.22 0 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 4.40 +0.21 0 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 3.93 +0.21 0 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 3.48 +0.22 0 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 3.07 +0.21 16 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 2.76 +0.29 19 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 2.39 +0.29 19 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 2.05 +0.27 19 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 1.74 +0.25 19 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 1.43 +0.23 19 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 1.20 +0.21 19 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 1.00 +0.19 19 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 0.83 +0.16 19 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 0.67 +0.12 19 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 0.55 +0.11 19 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 0.46 +0.11 19 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 0.38 +0.11 20 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 0.31 +0.10 20 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 0.19 +0.06 19 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 0.12 +0.05 20 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 0.07 +0.03 19 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 0.05 +0.02 20 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 0.03 +0.01 20 0 0 0
TOTAL CALL 62 2,200 +32
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 265 0 55 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 254 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 243 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 233 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 223 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 213 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 204 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 186 0 5 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 168 0 2 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 152 0 142 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 135 0 56 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 119 0 90 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 103 0 19 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 88 0 10 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 74 0 19 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 59 0 11 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 45 0 17 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 30 0 136 0
29JUN26 16.00 P 0.00 0.00 0.00 0.03 -0.10 20 0 279 0
29JUN26 16.50 P 0.00 0.00 0.00 0.24 -0.25 20 0 52 0
29JUN26 17.00 P 0.00 0.00 0.00 0.67 -0.30 0 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 1.17 -0.30 0 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 1.67 -0.30 0 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 2.18 -0.29 63 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 2.68 -0.29 74 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 3.18 -0.29 84 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 3.68 -0.29 94 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 4.68 -0.29 113 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 5.68 -0.29 131 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 6.68 -0.29 147 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 7.68 -0.29 162 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 8.75 -0.22 235 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 0.01 0.00 35 0 72 0
30JUL26 13.50 P 0.00 0.00 0.00 0.01 0.00 30 0 18 0
30JUL26 14.00 P 0.00 0.00 0.00 0.01 0.00 25 0 23 0
30JUL26 14.50 P 0.00 0.00 0.00 0.02 0.00 23 0 87 0
30JUL26 15.00 P 0.00 0.00 0.00 0.04 -0.03 20 0 144 0
30JUL26 15.50 P 0.13 0.13 0.13 0.11 -0.07 20 15 36 0
30JUL26 16.00 P 0.29 0.29 0.27 0.26 -0.10 20 32 134 +7
30JUL26 16.50 P 0.00 0.00 0.00 0.49 -0.17 20 0 30 0
30JUL26 17.00 P 0.00 0.00 0.00 0.84 -0.20 22 0 1 0
30JUL26 17.50 P 0.00 0.00 0.00 1.22 -0.26 20 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 1.68 -0.29 20 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 2.18 -0.29 25 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 2.71 -0.26 34 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 3.21 -0.26 38 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 3.70 -0.27 41 0 2 0
30JUL26 21.00 P 0.00 0.00 0.00 4.70 -0.27 49 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 5.71 -0.26 58 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 6.73 -0.24 68 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 7.70 -0.27 69 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 8.75 -0.22 85 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 0.01 0.00 30 0 2 0
28AUG26 13.00 P 0.00 0.00 0.00 0.01 0.00 26 0 143 0
28AUG26 13.50 P 0.00 0.00 0.00 0.01 0.00 22 0 27 0
28AUG26 14.00 P 0.00 0.00 0.00 0.02 -0.01 21 0 21 0
28AUG26 14.50 P 0.00 0.00 0.00 0.05 -0.01 21 0 10 0
28AUG26 15.00 P 0.00 0.00 0.00 0.10 -0.04 20 0 75 0
28AUG26 15.50 P 0.00 0.00 0.00 0.21 -0.06 20 0 30 0
28AUG26 16.00 P 0.00 0.00 0.00 0.38 -0.10 20 0 36 0
28AUG26 16.50 P 0.00 0.00 0.00 0.62 -0.14 20 0 30 0
28AUG26 17.00 P 0.00 0.00 0.00 0.94 -0.18 21 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 1.29 -0.23 20 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 1.71 -0.27 19 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 2.18 -0.29 20 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 2.71 -0.26 27 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 3.21 -0.26 30 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 3.70 -0.27 32 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 4.70 -0.27 38 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 5.71 -0.26 45 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 6.73 -0.24 53 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 7.70 -0.27 54 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 8.75 -0.22 65 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 42 0 7 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 38 0 1 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 35 0 4 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 28 0 1 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 24 0 50 0
29SEP26 13.00 P 0.03 0.03 0.03 0.01 0.00 21 10 25 +10
29SEP26 13.50 P 0.00 0.00 0.00 0.02 0.00 20 0 33 0
29SEP26 14.00 P 0.00 0.00 0.00 0.04 -0.01 20 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 0.09 -0.02 20 0 1 0
29SEP26 15.00 P 0.00 0.00 0.00 0.17 -0.04 20 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.30 -0.06 20 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.48 -0.09 20 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 0.73 -0.13 20 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 1.01 -0.16 20 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 1.36 -0.21 20 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 1.76 -0.24 19 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 2.20 -0.27 19 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 2.74 -0.23 25 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 3.21 -0.26 26 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 3.71 -0.26 29 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 4.71 -0.26 34 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 5.71 -0.26 38 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 6.73 -0.24 45 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 7.70 -0.27 46 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 8.75 -0.22 55 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 24 0 2 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.02 0.00 21 0 235 0
30DEC26 12.50 P 0.00 0.00 0.00 0.03 -0.01 20 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.06 -0.01 20 0 2 0
30DEC26 13.50 P 0.00 0.00 0.00 0.11 -0.02 20 0 6 0
30DEC26 14.00 P 0.00 0.00 0.00 0.18 -0.03 20 0 3 0
30DEC26 14.50 P 0.00 0.00 0.00 0.29 -0.05 20 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.43 -0.07 20 0 19 0
30DEC26 15.50 P 0.00 0.00 0.00 0.61 -0.10 20 0 1 0
30DEC26 16.00 P 0.00 0.00 0.00 0.84 -0.13 20 0 71 0
30DEC26 16.50 P 0.00 0.00 0.00 1.12 -0.13 20 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 1.40 -0.17 19 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 1.75 -0.19 20 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 2.12 -0.22 19 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 2.60 -0.16 22 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 3.04 -0.23 22 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 3.50 -0.23 24 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 3.97 -0.24 25 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 4.95 -0.21 28 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 5.92 -0.22 31 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 6.89 -0.22 33 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 7.86 -0.22 35 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 8.84 -0.21 38 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.02 0.00 19 0 1 0
30MAR27 12.00 P 0.00 0.00 0.00 0.04 0.00 20 0 1 0
30MAR27 12.50 P 0.00 0.00 0.00 0.07 -0.01 20 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.11 -0.02 19 0 15 0
30MAR27 13.50 P 0.00 0.00 0.00 0.18 -0.02 19 0 30 0
30MAR27 14.00 P 0.00 0.00 0.00 0.27 -0.04 19 0 70 0
30MAR27 14.50 P 0.00 0.00 0.00 0.40 -0.05 19 0 8 0
30MAR27 15.00 P 0.00 0.00 0.00 0.56 -0.07 19 0 1 0
30MAR27 15.50 P 0.00 0.00 0.00 0.76 -0.08 20 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.99 -0.11 20 0 3 0
30MAR27 16.50 P 0.00 0.00 0.00 1.27 -0.12 20 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 1.58 -0.11 20 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 1.87 -0.18 19 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 2.23 -0.20 19 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 2.62 -0.22 19 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 3.12 -0.22 21 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 3.57 -0.22 22 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 4.03 -0.22 23 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 4.98 -0.21 25 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 5.94 -0.20 27 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 6.90 -0.21 29 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 7.87 -0.21 31 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 8.84 -0.22 32 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 0.03 0.00 20 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 0.05 +0.01 20 0 1 0
29JUN27 12.00 P 0.00 0.00 0.00 0.07 0.00 19 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 0.12 0.00 20 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 0.18 0.00 20 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.26 -0.01 19 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 0.38 -0.01 20 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 0.52 -0.02 20 0 7 0
29JUN27 15.00 P 0.00 0.00 0.00 0.67 -0.06 19 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 0.85 -0.10 19 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 1.14 -0.07 20 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 1.41 -0.08 20 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 1.72 -0.06 20 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 2.00 -0.12 19 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 2.42 -0.08 21 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 2.81 -0.09 21 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 3.22 -0.18 21 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 3.64 -0.19 22 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 4.09 -0.19 22 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 4.99 -0.21 23 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 5.95 -0.20 25 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 6.91 -0.20 27 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 7.87 -0.21 28 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 8.84 -0.22 29 0 0 0
TOTAL PUT 57 2,412 +17
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CSE - CHINA SHENHUA CLOSING PRICE HK$ 40.58
29JUN26 21.00 C 0.00 0.00 0.00 19.71 -1.20 337 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 18.59 -1.32 200 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 17.61 -1.30 230 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 16.59 -1.32 170 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 15.65 -1.26 229 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 14.59 -1.32 142 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 13.59 -1.32 129 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 12.59 -1.32 116 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 11.59 -1.32 103 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 10.59 -1.32 91 0 2 0
29JUN26 31.00 C 0.00 0.00 0.00 9.65 -1.26 137 0 202 0
29JUN26 32.00 C 0.00 0.00 0.00 8.59 -1.32 62 0 0 0
29JUN26 33.00 C 8.12 8.12 8.12 7.59 -1.32 0 5 10 -5
29JUN26 34.00 C 0.00 0.00 0.00 6.59 -1.32 0 0 71 0
29JUN26 35.00 C 0.00 0.00 0.00 5.59 -1.32 0 0 72 0
29JUN26 36.00 C 0.00 0.00 0.00 4.59 -1.32 0 0 71 0
29JUN26 37.00 C 0.00 0.00 0.00 3.59 -1.32 0 0 6 0
29JUN26 38.00 C 0.00 0.00 0.00 2.60 -1.32 30 0 104 0
29JUN26 39.00 C 1.72 1.72 1.56 1.63 -1.29 26 30 45 +30
29JUN26 40.00 C 1.27 1.39 0.76 0.78 -1.19 24 163 101 +41
29JUN26 41.00 C 0.35 0.50 0.31 0.27 -0.84 26 260 417 +177
29JUN26 42.00 C 0.10 0.10 0.10 0.07 -0.42 27 6 360 +6
29JUN26 43.00 C 0.00 0.00 0.00 0.01 -0.15 27 0 448 0
29JUN26 44.00 C 0.02 0.02 0.02 0.01 -0.03 36 7 3,444 -7
29JUN26 45.00 C 0.00 0.00 0.00 0.01 0.00 44 0 500 0
29JUN26 46.00 C 0.00 0.00 0.00 0.01 0.00 52 0 943 0
29JUN26 47.00 C 0.00 0.00 0.00 0.01 0.00 60 0 1,034 0
29JUN26 48.00 C 0.00 0.00 0.00 0.01 0.00 68 0 1,324 0
29JUN26 49.00 C 0.00 0.00 0.00 0.01 0.00 75 0 1,312 0
29JUN26 50.00 C 0.00 0.00 0.00 0.01 0.00 82 0 717 0
29JUN26 52.50 C 0.00 0.00 0.00 0.01 0.00 98 0 417 0
29JUN26 55.00 C 0.00 0.00 0.00 0.01 0.00 114 0 281 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 128 0 120 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 142 0 50 0
29JUN26 62.50 C 0.00 0.00 0.00 0.01 0.00 155 0 60 0
29JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 167 0 15 0
29JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 179 0 26 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 190 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 7.71 -1.21 64 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 6.60 -1.32 37 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 5.60 -1.32 31 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 4.60 -1.32 25 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 3.62 -1.31 28 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 2.70 -1.24 28 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 1.92 -1.08 29 0 0 0
30JUL26 40.00 C 1.54 1.61 1.30 1.30 -0.81 29 105 106 +92
30JUL26 41.00 C 0.00 0.00 0.00 0.88 -0.57 29 0 90 0
30JUL26 42.00 C 0.62 0.62 0.62 0.57 -0.41 29 15 366 +15
30JUL26 43.00 C 0.53 0.53 0.36 0.36 -0.29 29 41 243 +26
30JUL26 44.00 C 0.25 0.26 0.25 0.22 -0.20 29 222 997 +199
30JUL26 45.00 C 0.16 0.22 0.16 0.13 -0.14 29 330 1,062 +330
30JUL26 46.00 C 0.00 0.00 0.00 0.08 -0.08 29 0 587 0
30JUL26 47.00 C 0.10 0.10 0.08 0.04 -0.05 29 61 624 0
30JUL26 48.00 C 0.08 0.08 0.07 0.03 -0.03 30 69 361 -69
30JUL26 49.00 C 0.08 0.08 0.08 0.02 -0.01 31 2 202 -2
30JUL26 50.00 C 0.00 0.00 0.00 0.01 0.00 31 0 241 0
30JUL26 52.50 C 0.00 0.00 0.00 0.01 0.00 36 0 413 0
30JUL26 55.00 C 0.00 0.00 0.00 0.01 0.00 41 0 98 0
30JUL26 57.50 C 0.00 0.00 0.00 0.01 0.00 46 0 75 0
30JUL26 60.00 C 0.00 0.00 0.00 0.01 0.00 51 0 15 0
30JUL26 62.50 C 0.00 0.00 0.00 0.01 0.00 55 0 15 0
30JUL26 65.00 C 0.00 0.00 0.00 0.01 0.00 59 0 1 0
30JUL26 67.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 7.71 -1.21 51 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 6.60 -1.32 33 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 5.60 -1.32 29 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 4.62 -1.31 29 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 3.72 -1.23 29 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 2.93 -1.09 29 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 2.36 -0.83 30 0 0 0
28AUG26 40.00 C 2.03 2.10 1.95 1.84 -0.67 30 45 60 +30
28AUG26 41.00 C 1.52 1.52 1.42 1.41 -0.56 30 58 215 0
28AUG26 42.00 C 1.23 1.23 1.06 1.07 -0.45 30 64 200 +15
28AUG26 43.00 C 0.84 0.86 0.80 0.80 -0.36 30 66 227 +39
28AUG26 44.00 C 0.62 0.74 0.60 0.59 -0.29 30 45 308 +14
28AUG26 45.00 C 0.47 0.47 0.47 0.42 -0.23 29 15 441 +15
28AUG26 46.00 C 0.35 0.35 0.35 0.30 -0.17 29 15 315 +15
28AUG26 47.00 C 0.00 0.00 0.00 0.21 -0.13 29 0 527 0
28AUG26 48.00 C 0.00 0.00 0.00 0.14 -0.10 29 0 153 0
28AUG26 49.00 C 0.17 0.17 0.17 0.10 -0.07 29 60 75 -15
28AUG26 50.00 C 0.00 0.00 0.00 0.07 -0.05 30 0 75 0
28AUG26 52.50 C 0.00 0.00 0.00 0.03 -0.02 31 0 114 0
28AUG26 55.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 0.01 0.00 34 0 33 0
28AUG26 60.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 14.59 -1.33 0 0 1 0
29SEP26 27.00 C 0.00 0.00 0.00 13.59 -1.33 0 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 12.59 -1.33 0 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 11.60 -1.32 49 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 10.60 -1.32 45 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 9.65 -1.27 47 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 8.60 -1.32 37 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 7.71 -1.21 42 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 6.60 -1.32 28 0 12 0
29SEP26 35.00 C 0.00 0.00 0.00 5.64 -1.29 29 0 49 0
29SEP26 36.00 C 0.00 0.00 0.00 4.75 -1.21 29 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 3.97 -1.09 29 0 45 0
29SEP26 38.00 C 0.00 0.00 0.00 3.31 -0.95 29 0 75 0
29SEP26 39.00 C 0.00 0.00 0.00 2.80 -0.77 30 0 267 0
29SEP26 40.00 C 2.50 2.50 2.28 2.30 -0.67 30 78 139 +3
29SEP26 41.00 C 1.91 1.91 1.91 1.87 -0.58 29 15 157 0
29SEP26 42.00 C 1.57 1.57 1.46 1.46 -0.53 29 110 305 +34
29SEP26 43.00 C 1.39 1.39 1.20 1.20 -0.41 29 28 169 0
29SEP26 44.00 C 0.94 0.94 0.94 0.93 -0.37 29 30 259 +30
29SEP26 45.00 C 0.00 0.00 0.00 0.74 -0.30 29 0 237 0
29SEP26 46.00 C 0.00 0.00 0.00 0.58 -0.23 29 0 615 0
29SEP26 47.00 C 0.00 0.00 0.00 0.45 -0.19 29 0 1,268 0
29SEP26 48.00 C 0.00 0.00 0.00 0.34 -0.16 29 0 818 0
29SEP26 49.00 C 0.35 0.35 0.35 0.27 -0.12 30 60 348 0
29SEP26 50.00 C 0.00 0.00 0.00 0.20 -0.11 30 0 308 0
29SEP26 52.50 C 0.00 0.00 0.00 0.10 -0.05 30 0 524 0
29SEP26 55.00 C 0.00 0.00 0.00 0.05 -0.02 30 0 286 0
29SEP26 57.50 C 0.00 0.00 0.00 0.02 -0.02 30 0 79 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 -0.01 30 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 33 0 10 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 11.63 -1.29 40 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 10.63 -1.29 36 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 9.67 -1.25 34 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 8.68 -1.25 31 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 7.73 -1.25 29 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 6.94 -1.16 30 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 6.22 -1.08 30 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 5.55 -1.03 30 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 4.95 -0.96 30 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 4.37 -0.92 30 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 3.86 -0.84 30 0 69 0
30DEC26 40.00 C 0.00 0.00 0.00 3.39 -0.79 30 0 1 0
30DEC26 41.00 C 0.00 0.00 0.00 2.89 -0.80 29 0 45 0
30DEC26 42.00 C 2.26 2.26 2.26 2.50 -0.65 29 134 196 +134
30DEC26 43.00 C 0.00 0.00 0.00 2.15 -0.61 29 0 151 0
30DEC26 44.00 C 0.00 0.00 0.00 1.87 -0.54 29 0 275 0
30DEC26 45.00 C 0.00 0.00 0.00 1.60 -0.50 29 0 152 0
30DEC26 46.00 C 1.21 1.21 1.16 1.38 -0.44 29 30 81 +15
30DEC26 47.00 C 1.02 1.02 1.02 1.17 -0.41 29 15 244 +15
30DEC26 48.00 C 0.00 0.00 0.00 1.00 -0.36 29 0 245 0
30DEC26 49.00 C 0.00 0.00 0.00 0.84 -0.32 29 0 282 0
30DEC26 50.00 C 0.00 0.00 0.00 0.72 -0.28 29 0 117 0
30DEC26 52.50 C 0.00 0.00 0.00 0.47 -0.20 29 0 75 0
30DEC26 55.00 C 0.00 0.00 0.00 0.30 -0.14 29 0 36 0
30DEC26 57.50 C 0.00 0.00 0.00 0.20 -0.08 30 0 30 0
30DEC26 60.00 C 0.00 0.00 0.00 0.12 -0.07 30 0 139 0
30DEC26 62.50 C 0.00 0.00 0.00 0.08 -0.04 30 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.05 -0.03 30 0 15 0
30DEC26 67.50 C 0.00 0.00 0.00 0.03 -0.02 30 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.02 -0.01 30 0 50 0
30MAR27 33.00 C 0.00 0.00 0.00 7.98 -1.08 26 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 7.28 -1.06 26 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 6.85 -1.02 29 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 6.21 -1.00 28 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 5.62 -0.94 28 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 5.08 -0.89 29 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 4.56 -0.84 28 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 4.10 -0.79 29 0 1 0
30MAR27 41.00 C 0.00 0.00 0.00 3.61 -0.79 28 0 1 0
30MAR27 42.00 C 0.00 0.00 0.00 3.24 -0.61 28 0 30 0
30MAR27 43.00 C 0.00 0.00 0.00 2.83 -0.61 28 0 0 0
30MAR27 44.00 C 2.50 2.50 2.50 2.56 -0.53 28 115 140 +99
30MAR27 45.00 C 2.22 2.22 2.22 2.22 -0.52 28 15 48 0
30MAR27 46.00 C 1.97 1.97 1.97 1.95 -0.51 28 15 28 -15
30MAR27 47.00 C 1.84 1.84 1.75 1.74 -0.44 28 120 150 +86
30MAR27 48.00 C 0.00 0.00 0.00 1.59 -0.34 29 0 48 0
30MAR27 49.00 C 0.00 0.00 0.00 1.38 -0.34 29 0 64 0
30MAR27 50.00 C 0.00 0.00 0.00 1.21 -0.29 29 0 243 0
30MAR27 52.50 C 0.00 0.00 0.00 0.89 -0.20 29 0 25 0
30MAR27 55.00 C 0.00 0.00 0.00 0.63 -0.19 29 0 15 0
30MAR27 57.50 C 0.00 0.00 0.00 0.44 -0.13 29 0 18 0
30MAR27 60.00 C 0.00 0.00 0.00 0.31 -0.11 29 0 1 0
30MAR27 62.50 C 0.00 0.00 0.00 0.21 -0.09 29 0 1 0
30MAR27 65.00 C 0.00 0.00 0.00 0.14 -0.07 29 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.10 -0.05 29 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 0.07 -0.03 29 0 2 0
29JUN27 33.00 C 8.48 8.48 8.48 8.62 -1.08 27 5 5 +5
29JUN27 34.00 C 0.00 0.00 0.00 8.23 -0.77 29 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 7.59 -1.04 29 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 7.01 -0.97 29 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 6.43 -0.96 29 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 5.91 -0.90 29 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 5.41 -0.87 29 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 4.80 -0.98 28 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 4.39 -0.91 29 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 3.99 -0.74 29 0 15 0
29JUN27 43.00 C 0.00 0.00 0.00 3.65 -0.66 29 0 66 0
29JUN27 44.00 C 0.00 0.00 0.00 3.31 -0.64 29 0 0 0
29JUN27 45.00 C 2.88 2.88 2.88 3.00 -0.61 29 6 36 0
29JUN27 46.00 C 0.00 0.00 0.00 2.73 -0.55 29 0 85 0
29JUN27 47.00 C 0.00 0.00 0.00 2.46 -0.54 29 0 45 0
29JUN27 48.00 C 0.00 0.00 0.00 2.23 -0.50 29 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 2.02 -0.45 29 0 6 0
29JUN27 50.00 C 0.00 0.00 0.00 1.81 -0.45 29 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 1.41 -0.35 29 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 1.08 -0.28 29 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 0.82 -0.24 29 0 8 0
29JUN27 60.00 C 0.00 0.00 0.00 0.65 -0.17 30 0 59 0
29JUN27 62.50 C 0.00 0.00 0.00 0.50 -0.12 30 0 61 0
29JUN27 65.00 C 0.00 0.00 0.00 0.38 -0.10 30 0 31 0
TOTAL CALL 2,460 29,797 +1,352
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 242 0 9 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 225 0 2 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 210 0 79 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 195 0 17 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 181 0 34 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 167 0 90 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 154 0 14 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 142 0 23 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 130 0 5 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 118 0 34 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 107 0 5 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 0.00 95 0 32 0
29JUN26 33.00 P 0.00 0.00 0.00 0.01 0.00 84 0 51 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 73 0 233 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 62 0 149 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 52 0 3,363 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 41 0 210 0
29JUN26 38.00 P 0.00 0.00 0.00 0.01 0.00 31 0 90 0
29JUN26 39.00 P 0.00 0.00 0.00 0.04 +0.03 27 0 352 0
29JUN26 40.00 P 0.25 0.30 0.23 0.22 +0.17 27 125 708 +27
29JUN26 41.00 P 0.55 0.67 0.36 0.71 +0.51 28 293 816 +121
29JUN26 42.00 P 1.08 1.52 1.08 1.52 +0.91 31 131 631 -70
29JUN26 43.00 P 2.50 2.50 1.78 2.42 +1.17 0 147 1,161 -119
29JUN26 44.00 P 3.12 3.15 3.12 3.42 +1.29 0 60 1,826 -11
29JUN26 45.00 P 3.86 3.86 3.86 4.42 +1.32 0 10 343 -10
29JUN26 46.00 P 0.00 0.00 0.00 5.42 +1.32 0 0 412 0
29JUN26 47.00 P 0.00 0.00 0.00 6.42 +1.32 0 0 386 -15
29JUN26 48.00 P 6.86 6.86 6.86 7.58 +1.48 111 5 168 -72
29JUN26 49.00 P 0.00 0.00 0.00 8.42 +1.32 0 0 263 -81
29JUN26 50.00 P 0.00 0.00 0.00 9.48 +1.27 109 0 113 -60
29JUN26 52.50 P 0.00 0.00 0.00 11.98 +1.27 129 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 14.48 +1.27 148 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 16.98 +1.27 166 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 19.48 +1.26 183 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 21.96 +1.24 189 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 24.42 +1.21 0 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 26.99 +1.28 231 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 29.49 +1.27 245 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 0.03 +0.02 29 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 0.07 +0.04 29 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 0.14 +0.08 29 0 4 0
30JUL26 36.00 P 0.33 0.37 0.33 0.27 +0.15 29 6 303 +6
30JUL26 37.00 P 0.54 0.54 0.54 0.48 +0.25 29 3 48 +3
30JUL26 38.00 P 0.78 0.78 0.77 0.78 +0.37 29 40 243 +30
30JUL26 39.00 P 1.23 1.23 1.23 1.21 +0.52 29 162 478 +162
30JUL26 40.00 P 1.39 1.60 1.39 1.74 +0.67 30 20 536 +10
30JUL26 41.00 P 1.93 2.32 1.93 2.34 +0.80 29 78 291 -30
30JUL26 42.00 P 2.66 3.08 2.58 3.07 +0.94 29 264 431 +104
30JUL26 43.00 P 3.43 3.85 3.33 3.87 +1.06 29 91 1,232 +60
30JUL26 44.00 P 4.39 4.60 4.39 4.72 +1.13 28 76 933 -1
30JUL26 45.00 P 0.00 0.00 0.00 5.65 +1.21 29 0 796 0
30JUL26 46.00 P 0.00 0.00 0.00 6.60 +1.26 28 0 472 0
30JUL26 47.00 P 0.00 0.00 0.00 7.35 +1.06 0 0 720 0
30JUL26 48.00 P 0.00 0.00 0.00 8.41 +1.15 0 0 364 0
30JUL26 49.00 P 0.00 0.00 0.00 9.56 +1.26 0 0 188 0
30JUL26 50.00 P 0.00 0.00 0.00 10.30 +1.01 0 0 22 0
30JUL26 52.50 P 0.00 0.00 0.00 12.95 +1.16 0 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 15.45 +1.16 0 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 17.91 +1.12 0 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 20.30 +1.01 0 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 22.85 +1.07 0 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 25.44 +1.16 0 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 27.93 +1.15 0 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 30.40 +1.12 0 0 0 0
28AUG26 33.00 P 0.19 0.19 0.19 0.14 +0.07 29 110 110 +110
28AUG26 34.00 P 0.33 0.33 0.32 0.24 +0.11 29 19 19 +19
28AUG26 35.00 P 0.00 0.00 0.00 0.40 +0.18 29 0 15 0
28AUG26 36.00 P 0.00 0.00 0.00 0.61 +0.26 29 0 129 0
28AUG26 37.00 P 0.83 0.83 0.83 0.90 +0.36 30 5 260 +5
28AUG26 38.00 P 1.11 1.27 1.11 1.26 +0.45 30 16 184 +15
28AUG26 39.00 P 1.65 1.67 1.65 1.70 +0.55 30 30 209 +15
28AUG26 40.00 P 1.94 2.17 1.79 2.25 +0.69 30 60 224 +14
28AUG26 41.00 P 2.70 2.81 2.66 2.78 +0.75 29 64 136 +15
28AUG26 42.00 P 0.00 0.00 0.00 3.44 +0.86 29 0 192 0
28AUG26 43.00 P 3.79 4.17 3.72 4.19 +0.94 29 66 282 0
28AUG26 44.00 P 4.36 4.36 4.36 5.00 +1.05 29 10 364 +10
28AUG26 45.00 P 0.00 0.00 0.00 5.85 +1.12 29 0 210 0
28AUG26 46.00 P 0.00 0.00 0.00 6.74 +1.17 29 0 296 0
28AUG26 47.00 P 6.96 6.96 6.96 7.55 +1.10 0 5 380 0
28AUG26 48.00 P 0.00 0.00 0.00 8.61 +1.25 29 0 192 0
28AUG26 49.00 P 0.00 0.00 0.00 9.58 +1.25 28 0 61 0
28AUG26 50.00 P 0.00 0.00 0.00 10.57 +1.26 28 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 12.98 +1.19 0 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 15.47 +1.18 0 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 17.98 +1.19 0 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 20.47 +1.18 0 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 22.97 +1.19 0 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 25.54 +1.26 0 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 27.97 +1.19 0 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 30.47 +1.19 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 32 0 30 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 30 0 10 0
29SEP26 28.00 P 0.00 0.00 0.00 0.02 +0.01 30 0 15 0
29SEP26 29.00 P 0.00 0.00 0.00 0.04 +0.02 30 0 5 0
29SEP26 30.00 P 0.00 0.00 0.00 0.07 +0.03 29 0 6 0
29SEP26 31.00 P 0.00 0.00 0.00 0.12 +0.05 29 0 100 0
29SEP26 32.00 P 0.00 0.00 0.00 0.20 +0.08 30 0 127 0
29SEP26 33.00 P 0.00 0.00 0.00 0.32 +0.13 30 0 36 0
29SEP26 34.00 P 0.56 0.56 0.56 0.47 +0.18 30 30 118 +30
29SEP26 35.00 P 0.00 0.00 0.00 0.68 +0.24 30 0 417 0
29SEP26 36.00 P 0.85 1.05 0.85 0.94 +0.31 30 31 330 +31
29SEP26 37.00 P 1.36 1.36 1.36 1.27 +0.38 30 20 492 +20
29SEP26 38.00 P 1.41 1.41 1.41 1.67 +0.47 30 15 374 +15
29SEP26 39.00 P 1.79 1.81 1.79 2.14 +0.56 30 30 537 +30
29SEP26 40.00 P 2.42 2.59 2.23 2.65 +0.63 30 46 132 +12
29SEP26 41.00 P 2.89 3.20 2.76 3.22 +0.72 30 297 352 -93
29SEP26 42.00 P 0.00 0.00 0.00 3.86 +0.81 30 0 257 0
29SEP26 43.00 P 0.00 0.00 0.00 4.53 +0.86 29 0 155 0
29SEP26 44.00 P 0.00 0.00 0.00 5.29 +0.96 29 0 357 0
29SEP26 45.00 P 0.00 0.00 0.00 6.09 +1.02 29 0 257 0
29SEP26 46.00 P 0.00 0.00 0.00 6.93 +1.08 29 0 522 0
29SEP26 47.00 P 0.00 0.00 0.00 7.70 +1.02 26 0 2,672 0
29SEP26 48.00 P 0.00 0.00 0.00 8.68 +1.13 28 0 659 0
29SEP26 49.00 P 0.00 0.00 0.00 9.58 +1.12 25 0 67 0
29SEP26 50.00 P 0.00 0.00 0.00 10.58 +1.20 26 0 15 0
29SEP26 52.50 P 0.00 0.00 0.00 12.98 +1.19 0 0 15 0
29SEP26 55.00 P 0.00 0.00 0.00 15.55 +1.26 0 0 1 0
29SEP26 57.50 P 0.00 0.00 0.00 18.07 +1.28 38 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 20.57 +1.28 42 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 23.06 +1.28 43 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 25.54 +1.25 0 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 28.06 +1.28 50 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 30.56 +1.28 53 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 0.22 +0.05 30 0 44 0
30DEC26 30.00 P 0.00 0.00 0.00 0.32 +0.08 30 0 18 0
30DEC26 31.00 P 0.00 0.00 0.00 0.46 +0.11 30 0 43 0
30DEC26 32.00 P 0.00 0.00 0.00 0.62 +0.14 30 0 3 0
30DEC26 33.00 P 0.00 0.00 0.00 0.82 +0.18 30 0 50 0
30DEC26 34.00 P 0.00 0.00 0.00 1.07 +0.23 30 0 15 0
30DEC26 35.00 P 0.00 0.00 0.00 1.36 +0.27 30 0 28 0
30DEC26 36.00 P 0.00 0.00 0.00 1.69 +0.31 30 0 92 0
30DEC26 37.00 P 0.00 0.00 0.00 2.09 +0.38 30 0 34 0
30DEC26 38.00 P 0.00 0.00 0.00 2.52 +0.42 30 0 71 0
30DEC26 39.00 P 3.13 3.13 3.13 3.01 +0.50 30 15 304 0
30DEC26 40.00 P 3.76 3.82 3.76 3.56 +0.56 31 35 319 +19
30DEC26 41.00 P 0.00 0.00 0.00 4.07 +0.55 30 0 417 0
30DEC26 42.00 P 0.00 0.00 0.00 4.68 +0.59 30 0 70 0
30DEC26 43.00 P 0.00 0.00 0.00 5.29 +0.72 30 0 134 0
30DEC26 44.00 P 0.00 0.00 0.00 6.00 +0.79 30 0 49 0
30DEC26 45.00 P 0.00 0.00 0.00 6.93 +1.04 32 0 140 0
30DEC26 46.00 P 0.00 0.00 0.00 7.73 +1.12 32 0 178 0
30DEC26 47.00 P 0.00 0.00 0.00 8.55 +1.19 32 0 93 0
30DEC26 48.00 P 0.00 0.00 0.00 9.42 +1.03 33 0 170 0
30DEC26 49.00 P 0.00 0.00 0.00 10.30 +1.07 34 0 15 0
30DEC26 50.00 P 0.00 0.00 0.00 11.21 +1.11 34 0 56 0
30DEC26 52.50 P 0.00 0.00 0.00 13.59 +1.22 37 0 15 0
30DEC26 55.00 P 0.00 0.00 0.00 15.99 +1.22 39 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 18.36 +1.10 41 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 20.83 +1.15 43 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 23.27 +1.15 45 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 25.72 +1.15 46 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 28.18 +1.15 48 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 30.67 +1.18 50 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 1.17 +0.23 29 0 16 0
30MAR27 34.00 P 0.00 0.00 0.00 1.44 +0.25 29 0 117 0
30MAR27 35.00 P 0.00 0.00 0.00 1.77 +0.32 29 0 33 0
30MAR27 36.00 P 0.00 0.00 0.00 2.14 +0.35 29 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 2.54 +0.40 29 0 15 0
30MAR27 38.00 P 0.00 0.00 0.00 3.00 +0.45 29 0 21 0
30MAR27 39.00 P 0.00 0.00 0.00 3.49 +0.51 29 0 6 0
30MAR27 40.00 P 4.00 4.00 4.00 4.04 +0.57 29 1 202 0
30MAR27 41.00 P 4.67 4.67 4.67 4.48 +0.49 29 15 17 +15
30MAR27 42.00 P 0.00 0.00 0.00 5.24 +0.87 30 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 5.90 +0.89 30 0 6 0
30MAR27 44.00 P 0.00 0.00 0.00 6.59 +0.94 30 0 9 0
30MAR27 45.00 P 0.00 0.00 0.00 7.33 +1.03 30 0 2 0
30MAR27 46.00 P 0.00 0.00 0.00 8.08 +0.87 30 0 32 0
30MAR27 47.00 P 0.00 0.00 0.00 8.89 +0.94 31 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 9.70 +0.97 31 0 15 0
30MAR27 49.00 P 0.00 0.00 0.00 10.56 +1.02 32 0 2 0
30MAR27 50.00 P 0.00 0.00 0.00 11.44 +1.07 32 0 2 0
30MAR27 52.50 P 0.00 0.00 0.00 13.73 +1.17 34 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 16.13 +1.24 36 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 18.46 +1.14 37 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 20.86 +1.09 38 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 23.29 +1.11 40 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 25.75 +1.14 41 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 28.20 +1.15 43 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 30.67 +1.17 44 0 0 0
29JUN27 33.00 P 1.58 1.58 1.58 1.62 +0.22 30 1 2 +1
29JUN27 34.00 P 0.00 0.00 0.00 1.96 +0.29 30 0 1 0
29JUN27 35.00 P 0.00 0.00 0.00 2.30 +0.30 30 0 35 0
29JUN27 36.00 P 0.00 0.00 0.00 2.71 +0.37 30 0 23 0
29JUN27 37.00 P 0.00 0.00 0.00 3.13 +0.38 30 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 3.62 +0.45 30 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 4.12 +0.48 30 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 4.67 +0.53 30 0 5 0
29JUN27 41.00 P 0.00 0.00 0.00 5.25 +0.59 30 0 15 0
29JUN27 42.00 P 0.00 0.00 0.00 5.85 +0.61 30 0 30 0
29JUN27 43.00 P 0.00 0.00 0.00 6.51 +0.68 31 0 60 0
29JUN27 44.00 P 0.00 0.00 0.00 7.18 +0.71 31 0 30 0
29JUN27 45.00 P 0.00 0.00 0.00 7.89 +0.76 31 0 105 0
29JUN27 46.00 P 0.00 0.00 0.00 8.63 +0.82 31 0 91 0
29JUN27 47.00 P 0.00 0.00 0.00 9.38 +0.83 31 0 128 0
29JUN27 48.00 P 0.00 0.00 0.00 10.18 +0.89 32 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 11.00 +0.94 32 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 11.82 +0.95 32 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 14.02 +1.06 33 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 16.33 +1.16 35 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 18.73 +1.22 37 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 21.11 +1.20 38 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 23.50 +1.23 39 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 25.91 +1.23 40 0 0 0
TOTAL PUT 2,432 33,379 +337
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CSP - CSPC PHARMA CLOSING PRICE HK$ 6.65
29JUN26 4.80 C 0.00 0.00 0.00 1.85 -0.19 0 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 1.75 -0.19 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 1.66 -0.18 140 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 1.41 -0.17 119 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.15 -0.18 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 0.90 -0.17 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 0.66 -0.16 59 0 5 0
29JUN26 6.25 C 0.00 0.00 0.00 0.41 -0.16 39 0 5 0
29JUN26 6.50 C 0.00 0.00 0.00 0.21 -0.13 43 0 0 0
29JUN26 6.75 C 0.12 0.12 0.12 0.08 -0.08 43 8 75 +3
29JUN26 7.00 C 0.05 0.05 0.02 0.03 -0.03 49 168 577 -115
29JUN26 7.25 C 0.00 0.00 0.00 0.01 -0.01 52 0 926 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 68 0 1,191 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 83 0 996 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 96 0 1,540 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 109 0 1,135 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 121 0 905 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 133 0 511 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 144 0 1,395 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 155 0 798 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 165 0 1,238 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 175 0 628 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 184 0 575 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 202 0 1,383 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 219 0 1,918 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 235 0 599 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 250 0 490 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 265 0 418 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 0.00 278 0 575 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 291 0 170 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 304 0 112 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 316 0 87 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 327 0 30 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 338 0 288 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 348 0 296 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 358 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 368 0 183 0
30JUL26 4.80 C 0.00 0.00 0.00 1.88 -0.18 60 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 1.78 -0.18 57 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 1.69 -0.17 59 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 1.46 -0.15 58 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 1.22 -0.15 52 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 1.00 -0.15 49 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 0.80 -0.13 48 0 0 0
30JUL26 6.25 C 0.62 0.62 0.62 0.62 -0.08 47 30 30 +30
30JUL26 6.50 C 0.00 0.00 0.00 0.47 -0.10 46 0 0 0
30JUL26 6.75 C 0.33 0.33 0.33 0.35 -0.08 47 8 8 +8
30JUL26 7.00 C 0.26 0.26 0.25 0.26 -0.06 48 125 730 +125
30JUL26 7.25 C 0.19 0.19 0.18 0.18 -0.05 47 27 535 +17
30JUL26 7.50 C 0.14 0.14 0.14 0.13 -0.03 48 5 1,115 0
30JUL26 7.75 C 0.10 0.10 0.10 0.09 -0.02 48 30 394 +30
30JUL26 8.00 C 0.09 0.09 0.09 0.06 -0.02 48 4 1,302 +4
30JUL26 8.25 C 0.06 0.06 0.06 0.04 -0.01 48 30 820 +30
30JUL26 8.50 C 0.00 0.00 0.00 0.03 -0.01 50 0 524 0
30JUL26 8.75 C 0.05 0.05 0.05 0.02 0.00 50 10 309 0
30JUL26 9.00 C 0.00 0.00 0.00 0.01 0.00 48 0 862 0
30JUL26 9.25 C 0.00 0.00 0.00 0.01 0.00 52 0 284 0
30JUL26 9.50 C 0.00 0.00 0.00 0.01 0.00 55 0 892 0
30JUL26 9.75 C 0.00 0.00 0.00 0.01 0.00 58 0 409 0
30JUL26 10.00 C 0.00 0.00 0.00 0.01 0.00 62 0 636 0
30JUL26 10.50 C 0.01 0.01 0.01 0.01 0.00 68 5 265 +5
30JUL26 11.00 C 0.00 0.00 0.00 0.01 0.00 74 0 236 0
30JUL26 11.50 C 0.00 0.00 0.00 0.01 0.00 79 0 175 0
30JUL26 12.00 C 0.00 0.00 0.00 0.01 0.00 84 0 330 0
30JUL26 12.50 C 0.00 0.00 0.00 0.01 0.00 89 0 447 0
30JUL26 13.00 C 0.00 0.00 0.00 0.01 0.00 94 0 361 0
30JUL26 13.50 C 0.00 0.00 0.00 0.01 0.00 98 0 15 0
30JUL26 14.00 C 0.00 0.00 0.00 0.01 0.00 102 0 137 0
28AUG26 4.80 C 0.00 0.00 0.00 1.93 -0.16 58 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 1.83 -0.16 55 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 1.74 -0.16 54 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 1.52 -0.14 53 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 1.31 -0.13 52 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 1.10 -0.13 49 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 0.91 -0.13 47 0 0 0
28AUG26 6.25 C 0.75 0.75 0.75 0.76 -0.09 48 30 30 +30
28AUG26 6.50 C 0.00 0.00 0.00 0.62 -0.09 47 0 10 0
28AUG26 6.75 C 0.00 0.00 0.00 0.50 -0.08 47 0 114 0
28AUG26 7.00 C 0.34 0.34 0.34 0.41 -0.06 48 100 531 +100
28AUG26 7.25 C 0.32 0.32 0.32 0.32 -0.05 48 147 360 +147
28AUG26 7.50 C 0.00 0.00 0.00 0.25 -0.04 48 0 456 0
28AUG26 7.75 C 0.00 0.00 0.00 0.20 -0.03 48 0 588 0
28AUG26 8.00 C 0.00 0.00 0.00 0.15 -0.03 48 0 695 0
28AUG26 8.25 C 0.00 0.00 0.00 0.12 -0.01 49 0 493 0
28AUG26 8.50 C 0.12 0.12 0.12 0.09 -0.01 48 300 699 -8
28AUG26 8.75 C 0.09 0.09 0.09 0.07 -0.01 49 75 637 0
28AUG26 9.00 C 0.08 0.08 0.08 0.05 -0.01 48 100 548 0
28AUG26 9.25 C 0.00 0.00 0.00 0.04 -0.01 49 0 570 0
28AUG26 9.50 C 0.00 0.00 0.00 0.03 0.00 49 0 740 0
28AUG26 9.75 C 0.00 0.00 0.00 0.02 0.00 48 0 1,084 0
28AUG26 10.00 C 0.00 0.00 0.00 0.01 0.00 45 0 720 0
28AUG26 10.50 C 0.00 0.00 0.00 0.01 0.00 50 0 246 0
28AUG26 11.00 C 0.00 0.00 0.00 0.01 0.00 54 0 90 0
28AUG26 11.50 C 0.00 0.00 0.00 0.01 0.00 58 0 35 0
29SEP26 4.80 C 0.00 0.00 0.00 1.93 -0.20 45 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.86 -0.18 49 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.78 -0.17 50 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.54 -0.19 44 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.34 -0.18 44 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.17 -0.16 46 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.01 -0.10 46 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.85 -0.13 45 0 4 0
29SEP26 6.50 C 0.00 0.00 0.00 0.72 -0.09 46 0 3 0
29SEP26 6.75 C 0.00 0.00 0.00 0.61 -0.08 46 0 100 0
29SEP26 7.00 C 0.46 0.46 0.46 0.51 -0.07 46 200 461 +200
29SEP26 7.25 C 0.42 0.42 0.42 0.43 -0.05 47 200 239 +104
29SEP26 7.50 C 0.35 0.35 0.35 0.37 -0.03 48 30 408 +30
29SEP26 7.75 C 0.00 0.00 0.00 0.31 -0.03 48 0 625 0
29SEP26 8.00 C 0.00 0.00 0.00 0.25 -0.04 48 0 872 0
29SEP26 8.25 C 0.25 0.25 0.25 0.21 -0.03 48 100 523 -100
29SEP26 8.50 C 0.00 0.00 0.00 0.17 -0.02 48 0 552 0
29SEP26 8.75 C 0.00 0.00 0.00 0.14 -0.02 48 0 1,755 0
29SEP26 9.00 C 0.14 0.14 0.13 0.11 -0.02 48 500 3,391 -370
29SEP26 9.25 C 0.12 0.12 0.12 0.09 -0.01 48 100 242 0
29SEP26 9.50 C 0.11 0.11 0.11 0.07 -0.01 48 100 658 +100
29SEP26 9.75 C 0.00 0.00 0.00 0.06 -0.01 49 0 505 0
29SEP26 10.00 C 0.09 0.09 0.09 0.05 -0.01 49 100 860 +100
29SEP26 10.50 C 0.00 0.00 0.00 0.03 -0.01 48 0 541 0
29SEP26 11.00 C 0.00 0.00 0.00 0.02 0.00 49 0 1,209 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 47 0 377 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 50 0 440 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 53 0 435 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 56 0 264 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 59 0 569 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 61 0 428 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 64 0 220 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 66 0 131 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 68 0 90 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 70 0 280 0
30DEC26 4.80 C 0.00 0.00 0.00 2.02 -0.14 49 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.95 -0.12 50 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.87 -0.15 49 0 25 0
30DEC26 5.25 C 0.00 0.00 0.00 1.68 -0.14 49 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.50 -0.13 48 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.34 -0.12 48 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.19 -0.11 47 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.06 -0.10 47 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.95 -0.08 48 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.83 -0.08 47 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.74 -0.06 48 0 356 0
30DEC26 7.25 C 0.00 0.00 0.00 0.65 -0.05 48 0 115 0
30DEC26 7.50 C 0.00 0.00 0.00 0.57 -0.05 48 0 206 0
30DEC26 7.75 C 0.00 0.00 0.00 0.50 -0.04 47 0 123 0
30DEC26 8.00 C 0.00 0.00 0.00 0.43 -0.04 47 0 211 0
30DEC26 8.25 C 0.00 0.00 0.00 0.38 -0.04 47 0 189 0
30DEC26 8.50 C 0.00 0.00 0.00 0.33 -0.03 47 0 310 0
30DEC26 8.75 C 0.31 0.31 0.31 0.29 -0.03 47 200 612 +200
30DEC26 9.00 C 0.00 0.00 0.00 0.25 -0.03 47 0 215 0
30DEC26 9.25 C 0.00 0.00 0.00 0.22 -0.02 47 0 65 0
30DEC26 9.50 C 0.00 0.00 0.00 0.19 -0.02 47 0 89 0
30DEC26 9.75 C 0.00 0.00 0.00 0.16 -0.02 47 0 133 0
30DEC26 10.00 C 0.00 0.00 0.00 0.14 -0.02 47 0 51 0
30DEC26 10.50 C 0.17 0.19 0.17 0.11 -0.01 47 190 430 +160
30DEC26 11.00 C 0.00 0.00 0.00 0.08 -0.01 47 0 115 0
30DEC26 11.50 C 0.13 0.13 0.13 0.06 -0.01 47 60 410 +10
30DEC26 12.00 C 0.00 0.00 0.00 0.05 0.00 48 0 59 0
30DEC26 12.50 C 0.00 0.00 0.00 0.04 0.00 48 0 79 0
30DEC26 13.00 C 0.00 0.00 0.00 0.03 0.00 48 0 100 0
30DEC26 13.50 C 0.00 0.00 0.00 0.02 0.00 47 0 385 0
30DEC26 14.00 C 0.00 0.00 0.00 0.01 0.00 45 0 1 0
30DEC26 14.50 C 0.00 0.00 0.00 0.01 0.00 46 0 11 0
30DEC26 15.00 C 0.00 0.00 0.00 0.01 0.00 48 0 114 0
30MAR27 4.80 C 0.00 0.00 0.00 2.13 -0.15 50 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 2.06 -0.15 50 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.99 -0.14 50 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.82 -0.14 49 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.66 -0.13 49 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.51 -0.13 48 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.37 -0.13 48 0 175 0
30MAR27 6.25 C 0.00 0.00 0.00 1.25 -0.12 48 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.14 -0.10 48 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 1.03 -0.08 47 0 100 0
30MAR27 7.00 C 0.00 0.00 0.00 0.93 -0.11 47 0 100 0
30MAR27 7.25 C 0.00 0.00 0.00 0.85 -0.09 47 0 100 0
30MAR27 7.50 C 0.00 0.00 0.00 0.77 -0.07 47 0 204 0
30MAR27 7.75 C 0.00 0.00 0.00 0.70 -0.07 48 0 32 0
30MAR27 8.00 C 0.00 0.00 0.00 0.64 -0.06 48 0 6 0
30MAR27 8.25 C 0.00 0.00 0.00 0.56 -0.08 47 0 291 0
30MAR27 8.50 C 0.00 0.00 0.00 0.52 -0.05 47 0 163 0
30MAR27 8.75 C 0.00 0.00 0.00 0.48 -0.05 48 0 1 0
30MAR27 9.00 C 0.00 0.00 0.00 0.43 -0.05 48 0 6 0
30MAR27 9.25 C 0.00 0.00 0.00 0.39 -0.04 48 0 1 0
30MAR27 9.50 C 0.00 0.00 0.00 0.35 -0.04 47 0 3 0
30MAR27 9.75 C 0.00 0.00 0.00 0.31 -0.04 47 0 2 0
30MAR27 10.00 C 0.00 0.00 0.00 0.28 -0.04 47 0 4 0
30MAR27 10.50 C 0.00 0.00 0.00 0.23 -0.03 47 0 150 0
30MAR27 11.00 C 0.00 0.00 0.00 0.19 -0.02 47 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.15 -0.03 47 0 25 0
30MAR27 12.00 C 0.00 0.00 0.00 0.13 -0.01 48 0 12 0
30MAR27 12.50 C 0.00 0.00 0.00 0.10 -0.02 47 0 19 0
30MAR27 13.00 C 0.00 0.00 0.00 0.09 -0.01 48 0 31 0
30MAR27 13.50 C 0.00 0.00 0.00 0.07 -0.01 47 0 96 0
30MAR27 14.00 C 0.00 0.00 0.00 0.06 -0.01 48 0 30 0
30MAR27 14.50 C 0.00 0.00 0.00 0.05 -0.01 48 0 181 0
29JUN27 4.80 C 0.00 0.00 0.00 2.24 -0.14 49 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 2.17 -0.14 49 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 2.09 -0.15 48 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 1.93 -0.15 47 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 1.79 -0.13 47 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 1.65 -0.13 47 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 1.52 -0.13 47 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 1.41 -0.11 47 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 1.29 -0.11 47 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 1.19 -0.10 47 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 1.10 -0.10 47 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 1.02 -0.08 47 0 1 0
29JUN27 7.50 C 0.00 0.00 0.00 0.94 -0.08 47 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 0.83 -0.11 46 0 1 0
29JUN27 8.00 C 0.00 0.00 0.00 0.80 -0.06 47 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 0.74 -0.06 47 0 5 0
29JUN27 8.50 C 0.00 0.00 0.00 0.69 -0.05 47 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 0.63 -0.04 47 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 0.58 -0.04 47 0 6 0
29JUN27 9.25 C 0.00 0.00 0.00 0.54 -0.04 47 0 4 0
29JUN27 9.50 C 0.00 0.00 0.00 0.49 -0.04 47 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 0.45 -0.04 47 0 11 0
TOTAL CALL 2,982 60,857 +840
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 162 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 153 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 144 0 216 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 123 0 177 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 102 0 239 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 82 0 306 0
29JUN26 6.00 P 0.01 0.01 0.01 0.01 0.00 62 5 807 0
29JUN26 6.25 P 0.02 0.03 0.02 0.02 +0.01 50 133 1,301 +48
29JUN26 6.50 P 0.10 0.10 0.09 0.06 +0.03 44 7 1,113 0
29JUN26 6.75 P 0.21 0.21 0.12 0.18 +0.07 44 13 965 -3
29JUN26 7.00 P 0.47 0.47 0.38 0.37 +0.11 44 55 884 -5
29JUN26 7.25 P 0.63 0.64 0.61 0.62 +0.14 63 15 1,717 -4
29JUN26 7.50 P 0.88 0.88 0.86 0.88 +0.16 89 10 1,878 -10
29JUN26 7.75 P 1.09 1.12 1.09 1.10 +0.14 0 55 1,042 -55
29JUN26 8.00 P 1.40 1.40 1.36 1.35 +0.14 0 6 228 0
29JUN26 8.25 P 0.00 0.00 0.00 1.60 +0.14 0 0 31 0
29JUN26 8.50 P 0.00 0.00 0.00 1.85 +0.14 0 0 120 -119
29JUN26 8.75 P 0.00 0.00 0.00 2.10 +0.14 0 0 12 -363
29JUN26 9.00 P 2.45 2.45 2.45 2.35 +0.14 0 5 50 -44
29JUN26 9.25 P 0.00 0.00 0.00 2.60 +0.14 0 0 39 0
29JUN26 9.50 P 0.00 0.00 0.00 2.85 +0.14 0 0 50 0
29JUN26 9.75 P 0.00 0.00 0.00 3.10 +0.14 0 0 144 0
29JUN26 10.00 P 0.00 0.00 0.00 3.35 +0.14 0 0 0 -32
29JUN26 10.50 P 0.00 0.00 0.00 3.85 +0.14 0 0 15 -30
29JUN26 11.00 P 0.00 0.00 0.00 4.36 +0.15 225 0 60 -30
29JUN26 11.50 P 0.00 0.00 0.00 4.86 +0.15 242 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 5.35 +0.14 0 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 5.85 +0.14 0 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 6.35 +0.14 0 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 6.85 +0.14 0 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 7.36 +0.15 312 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 7.86 +0.15 324 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 8.35 +0.14 0 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 8.85 +0.14 0 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 9.35 +0.14 0 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 9.85 +0.14 0 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 10.35 +0.14 0 0 0 0
30JUL26 4.80 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 0.02 0.00 48 0 0 0
30JUL26 5.50 P 0.05 0.06 0.05 0.04 +0.01 47 350 370 +335
30JUL26 5.75 P 0.00 0.00 0.00 0.08 +0.02 48 0 386 0
30JUL26 6.00 P 0.11 0.13 0.11 0.13 +0.03 47 408 940 +192
30JUL26 6.25 P 0.22 0.22 0.22 0.21 +0.05 48 10 829 +10
30JUL26 6.50 P 0.32 0.35 0.31 0.31 +0.06 47 69 886 -14
30JUL26 6.75 P 0.43 0.43 0.43 0.43 +0.07 46 6 554 +2
30JUL26 7.00 P 0.61 0.61 0.57 0.59 +0.09 47 41 718 +36
30JUL26 7.25 P 0.77 0.77 0.77 0.77 +0.11 48 5 1,028 +5
30JUL26 7.50 P 0.93 0.93 0.93 0.97 +0.11 49 10 1,308 +10
30JUL26 7.75 P 0.00 0.00 0.00 1.19 +0.15 51 40 384 +40
30JUL26 8.00 P 0.00 0.00 0.00 1.42 +0.17 54 0 900 0
30JUL26 8.25 P 0.00 0.00 0.00 1.63 +0.12 50 0 64 0
30JUL26 8.50 P 0.00 0.00 0.00 1.88 +0.17 55 0 160 0
30JUL26 8.75 P 0.00 0.00 0.00 2.10 +0.13 0 0 367 0
30JUL26 9.00 P 2.25 2.42 2.25 2.36 +0.15 55 30 60 +30
30JUL26 9.25 P 0.00 0.00 0.00 2.60 +0.14 0 0 194 0
30JUL26 9.50 P 0.00 0.00 0.00 2.85 +0.14 0 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 3.10 +0.14 0 0 23 0
30JUL26 10.00 P 0.00 0.00 0.00 3.35 +0.14 0 0 15 0
30JUL26 10.50 P 0.00 0.00 0.00 3.85 +0.14 0 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 4.36 +0.15 84 0 2 0
30JUL26 11.50 P 0.00 0.00 0.00 4.86 +0.15 90 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 5.35 +0.14 0 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 5.85 +0.14 0 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 6.35 +0.14 0 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 6.85 +0.14 0 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 7.36 +0.15 116 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 0.02 +0.01 46 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 0.03 +0.01 47 0 1 0
28AUG26 5.00 P 0.00 0.00 0.00 0.04 +0.01 48 0 3 0
28AUG26 5.25 P 0.00 0.00 0.00 0.07 +0.02 48 0 195 0
28AUG26 5.50 P 0.11 0.11 0.11 0.11 +0.02 48 5 217 +5
28AUG26 5.75 P 0.00 0.00 0.00 0.17 +0.04 48 0 528 0
28AUG26 6.00 P 0.00 0.00 0.00 0.24 +0.05 48 0 537 0
28AUG26 6.25 P 0.29 0.34 0.29 0.33 +0.06 47 293 768 +116
28AUG26 6.50 P 0.00 0.00 0.00 0.44 +0.07 47 0 556 0
28AUG26 6.75 P 0.00 0.00 0.00 0.57 +0.09 47 0 1,180 0
28AUG26 7.00 P 0.70 0.70 0.70 0.72 +0.09 47 2 866 +2
28AUG26 7.25 P 0.88 0.88 0.88 0.90 +0.10 49 4 502 +4
28AUG26 7.50 P 0.00 0.00 0.00 1.10 +0.13 51 0 406 0
28AUG26 7.75 P 0.00 0.00 0.00 1.30 +0.12 52 0 341 0
28AUG26 8.00 P 1.49 1.49 1.42 1.47 +0.16 48 15 47 +15
28AUG26 8.25 P 0.00 0.00 0.00 1.69 +0.15 48 0 30 0
28AUG26 8.50 P 0.00 0.00 0.00 1.91 +0.15 48 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 2.16 +0.17 52 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 2.38 +0.16 49 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 2.63 +0.13 53 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 2.89 +0.17 58 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 3.10 +0.14 0 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 3.35 +0.14 0 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 3.85 +0.14 0 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 4.36 +0.15 66 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 4.86 +0.15 70 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.06 +0.01 48 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.07 +0.01 48 0 35 0
29SEP26 5.00 P 0.00 0.00 0.00 0.09 +0.02 49 0 40 0
29SEP26 5.25 P 0.13 0.13 0.13 0.13 +0.02 48 1 316 0
29SEP26 5.50 P 0.00 0.00 0.00 0.18 +0.03 48 0 445 0
29SEP26 5.75 P 0.00 0.00 0.00 0.25 +0.03 48 0 534 0
29SEP26 6.00 P 0.00 0.00 0.00 0.34 +0.05 48 0 890 0
29SEP26 6.25 P 0.38 0.38 0.38 0.44 +0.06 48 7 2,443 0
29SEP26 6.50 P 0.55 0.55 0.55 0.56 +0.07 48 150 805 -150
29SEP26 6.75 P 0.69 0.69 0.69 0.70 +0.08 49 30 1,049 0
29SEP26 7.00 P 0.00 0.00 0.00 0.85 +0.09 49 0 2,542 0
29SEP26 7.25 P 0.00 0.00 0.00 1.02 +0.10 49 0 729 0
29SEP26 7.50 P 0.00 0.00 0.00 1.20 +0.10 50 0 512 0
29SEP26 7.75 P 1.48 1.48 1.48 1.38 +0.09 50 18 293 -18
29SEP26 8.00 P 0.00 0.00 0.00 1.59 +0.12 51 0 224 0
29SEP26 8.25 P 0.00 0.00 0.00 1.80 +0.12 52 0 3,166 0
29SEP26 8.50 P 0.00 0.00 0.00 2.00 +0.14 51 0 762 0
29SEP26 8.75 P 0.00 0.00 0.00 2.24 +0.13 54 0 154 0
29SEP26 9.00 P 0.00 0.00 0.00 2.48 +0.16 56 0 77 0
29SEP26 9.25 P 0.00 0.00 0.00 2.72 +0.16 58 0 94 0
29SEP26 9.50 P 0.00 0.00 0.00 2.95 +0.16 59 0 132 0
29SEP26 9.75 P 0.00 0.00 0.00 3.19 +0.18 60 0 68 0
29SEP26 10.00 P 0.00 0.00 0.00 3.42 +0.16 60 0 25 0
29SEP26 10.50 P 0.00 0.00 0.00 3.90 +0.18 62 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 4.39 +0.18 64 0 50 0
29SEP26 11.50 P 0.00 0.00 0.00 4.88 +0.17 66 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 5.38 +0.17 70 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 5.87 +0.16 71 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 6.35 +0.14 0 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 6.85 +0.14 0 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 7.36 +0.15 78 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 7.86 +0.15 81 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 8.35 +0.14 0 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 8.85 +0.14 0 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 9.35 +0.14 0 0 0 0
30DEC26 4.80 P 0.18 0.18 0.18 0.18 +0.02 47 4 4 +4
30DEC26 4.90 P 0.00 0.00 0.00 0.20 +0.02 47 0 554 0
30DEC26 5.00 P 0.23 0.23 0.23 0.23 +0.03 47 2 789 +2
30DEC26 5.25 P 0.00 0.00 0.00 0.30 +0.03 47 0 193 0
30DEC26 5.50 P 0.35 0.35 0.35 0.38 +0.05 47 200 347 +165
30DEC26 5.75 P 0.00 0.00 0.00 0.46 +0.04 46 0 176 0
30DEC26 6.00 P 0.58 0.58 0.58 0.57 +0.06 46 2 201 +2
30DEC26 6.25 P 0.00 0.00 0.00 0.69 +0.07 46 0 286 0
30DEC26 6.50 P 0.00 0.00 0.00 0.82 +0.08 46 0 487 0
30DEC26 6.75 P 0.87 0.87 0.87 0.96 +0.08 46 1 454 -1
30DEC26 7.00 P 1.01 1.01 1.01 1.12 +0.10 46 2 283 0
30DEC26 7.25 P 1.20 1.20 1.20 1.27 +0.09 45 1 199 0
30DEC26 7.50 P 0.00 0.00 0.00 1.45 +0.12 46 0 124 0
30DEC26 7.75 P 0.00 0.00 0.00 1.64 +0.14 46 0 14 0
30DEC26 8.00 P 0.00 0.00 0.00 1.83 +0.14 46 0 63 0
30DEC26 8.25 P 0.00 0.00 0.00 2.03 +0.15 47 0 36 0
30DEC26 8.50 P 0.00 0.00 0.00 2.24 +0.15 47 0 143 0
30DEC26 8.75 P 0.00 0.00 0.00 2.45 +0.15 47 0 15 0
30DEC26 9.00 P 0.00 0.00 0.00 2.67 +0.17 48 0 215 0
30DEC26 9.25 P 0.00 0.00 0.00 2.89 +0.16 48 0 81 0
30DEC26 9.50 P 0.00 0.00 0.00 3.12 +0.17 49 0 32 0
30DEC26 9.75 P 0.00 0.00 0.00 3.34 +0.17 49 0 30 0
30DEC26 10.00 P 0.00 0.00 0.00 3.57 +0.17 49 0 35 0
30DEC26 10.50 P 0.00 0.00 0.00 4.02 +0.13 48 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 4.50 +0.17 50 0 70 0
30DEC26 11.50 P 0.00 0.00 0.00 4.98 +0.15 51 0 133 0
30DEC26 12.00 P 0.00 0.00 0.00 5.46 +0.15 51 0 60 0
30DEC26 12.50 P 0.00 0.00 0.00 5.94 +0.14 51 0 120 0
30DEC26 13.00 P 0.00 0.00 0.00 6.44 +0.16 54 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 6.93 +0.17 55 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 7.42 +0.17 56 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 7.91 +0.20 56 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 8.40 +0.17 56 0 5 0
30MAR27 4.80 P 0.00 0.00 0.00 0.29 +0.02 47 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.30 +0.01 46 0 10 0
30MAR27 5.00 P 0.00 0.00 0.00 0.33 +0.02 46 0 23 0
30MAR27 5.25 P 0.00 0.00 0.00 0.42 +0.03 46 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.50 +0.03 46 0 29 0
30MAR27 5.75 P 0.00 0.00 0.00 0.61 +0.04 46 0 18 0
30MAR27 6.00 P 0.00 0.00 0.00 0.72 +0.04 46 0 216 0
30MAR27 6.25 P 0.85 0.85 0.85 0.84 +0.04 46 2 118 0
30MAR27 6.50 P 0.00 0.00 0.00 0.99 +0.07 46 0 33 0
30MAR27 6.75 P 0.00 0.00 0.00 1.14 +0.08 46 0 301 0
30MAR27 7.00 P 0.00 0.00 0.00 1.29 +0.09 47 0 128 0
30MAR27 7.25 P 0.00 0.00 0.00 1.46 +0.10 47 0 103 0
30MAR27 7.50 P 0.00 0.00 0.00 1.59 +0.06 45 0 100 0
30MAR27 7.75 P 0.00 0.00 0.00 1.79 +0.11 46 0 12 0
30MAR27 8.00 P 0.00 0.00 0.00 1.98 +0.13 46 0 3 0
30MAR27 8.25 P 0.00 0.00 0.00 2.17 +0.14 47 0 104 0
30MAR27 8.50 P 0.00 0.00 0.00 2.37 +0.15 47 0 105 0
30MAR27 8.75 P 0.00 0.00 0.00 2.57 +0.15 47 0 35 0
30MAR27 9.00 P 0.00 0.00 0.00 2.79 +0.15 48 0 3 0
30MAR27 9.25 P 0.00 0.00 0.00 3.00 +0.16 48 0 1 0
30MAR27 9.50 P 0.00 0.00 0.00 3.22 +0.17 48 0 1 0
30MAR27 9.75 P 0.00 0.00 0.00 3.44 +0.18 48 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 3.66 +0.17 48 0 10 0
30MAR27 10.50 P 0.00 0.00 0.00 4.11 +0.17 49 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 4.57 +0.17 49 0 20 0
30MAR27 11.50 P 0.00 0.00 0.00 5.04 +0.18 50 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 5.50 +0.17 49 0 10 0
30MAR27 12.50 P 0.00 0.00 0.00 5.97 +0.17 48 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 6.44 +0.16 47 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 6.93 +0.17 48 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 7.44 +0.16 52 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 7.91 +0.14 49 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.38 +0.03 47 0 0 0
29JUN27 4.90 P 0.41 0.41 0.41 0.42 +0.04 47 2 63 +2
29JUN27 5.00 P 0.00 0.00 0.00 0.45 +0.04 47 0 35 0
29JUN27 5.25 P 0.00 0.00 0.00 0.55 +0.06 48 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.65 +0.07 47 0 2 0
29JUN27 5.75 P 0.00 0.00 0.00 0.75 +0.06 47 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.87 +0.07 47 0 50 0
29JUN27 6.25 P 0.00 0.00 0.00 1.00 +0.07 47 0 14 0
29JUN27 6.50 P 0.00 0.00 0.00 1.13 +0.07 47 0 12 0
29JUN27 6.75 P 0.00 0.00 0.00 1.28 +0.08 47 0 55 0
29JUN27 7.00 P 0.00 0.00 0.00 1.43 +0.10 47 0 72 0
29JUN27 7.25 P 0.00 0.00 0.00 1.59 +0.10 47 0 27 0
29JUN27 7.50 P 0.00 0.00 0.00 1.76 +0.11 47 0 92 0
29JUN27 7.75 P 0.00 0.00 0.00 1.94 +0.12 47 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 2.12 +0.13 47 0 15 0
29JUN27 8.25 P 0.00 0.00 0.00 2.31 +0.13 47 0 17 0
29JUN27 8.50 P 0.00 0.00 0.00 2.51 +0.14 47 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 2.70 +0.14 47 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 2.91 +0.14 48 0 5 0
29JUN27 9.25 P 0.00 0.00 0.00 3.11 +0.14 48 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 3.33 +0.15 48 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 3.54 +0.15 48 0 0 0
TOTAL PUT 2,014 49,135 +147
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CTB - CITIC BANK CLOSING PRICE HK$ 6.88
29JUN26 4.70 C 0.00 0.00 0.00 2.18 -0.24 0 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.08 -0.24 0 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 1.98 -0.25 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 1.88 -0.25 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 1.63 -0.25 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.38 -0.21 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.13 -0.20 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 0.88 -0.21 0 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 0.63 -0.21 0 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.38 -0.22 0 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 0.17 -0.18 31 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.04 -0.10 29 0 40 0
29JUN26 7.25 C 0.01 0.01 0.01 0.01 -0.03 35 129 339 +119
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 52 0 429 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 67 0 133 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 81 0 1,504 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 94 0 226 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 107 0 105 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 119 0 68 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 130 0 60 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 141 0 102 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 151 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 161 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 171 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 189 0 279 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 206 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 222 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 1.98 - 0 0 0 -
30JUL26 5.00 C 0.00 0.00 0.00 1.88 -0.25 0 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 1.63 -0.25 0 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 1.39 -0.22 0 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 1.14 -0.22 0 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 0.90 -0.20 22 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 0.68 -0.18 27 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.49 -0.15 29 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.30 -0.12 25 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.18 -0.09 26 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 0.10 -0.05 26 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 0.05 -0.02 27 0 60 0
30JUL26 7.75 C 0.00 0.00 0.00 0.03 -0.01 28 0 77 0
30JUL26 8.00 C 0.00 0.00 0.00 0.01 -0.01 27 0 183 0
30JUL26 8.25 C 0.00 0.00 0.00 0.01 0.00 31 0 30 0
30JUL26 8.50 C 0.00 0.00 0.00 0.01 0.00 35 0 30 0
30JUL26 8.75 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 0.01 0.00 54 0 5 0
30JUL26 10.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 0.01 0.00 63 0 180 0
30JUL26 11.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 2.00 - 0 0 0 -
28AUG26 5.00 C 0.00 0.00 0.00 1.90 -0.25 0 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 1.66 -0.25 30 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 1.41 -0.25 24 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 1.17 -0.23 25 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 0.94 -0.22 25 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 0.73 -0.19 26 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 0.55 -0.13 26 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.36 -0.15 23 0 0 0
28AUG26 7.00 C 0.23 0.23 0.23 0.25 -0.11 25 30 80 +30
28AUG26 7.25 C 0.15 0.15 0.15 0.16 -0.08 25 30 30 0
28AUG26 7.50 C 0.10 0.10 0.10 0.10 -0.05 25 30 60 0
28AUG26 7.75 C 0.00 0.00 0.00 0.06 -0.03 25 0 30 0
28AUG26 8.00 C 0.00 0.00 0.00 0.03 -0.02 25 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 0.02 -0.01 26 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 0.01 0.00 46 0 180 0
28AUG26 11.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 2.21 -0.25 0 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.11 -0.25 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.01 -0.26 0 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.91 -0.26 0 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.67 -0.25 21 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.43 -0.24 24 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.20 -0.23 25 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.98 -0.21 25 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.78 -0.15 25 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.61 -0.12 26 0 0 0
29SEP26 6.75 C 0.43 0.47 0.42 0.45 -0.12 25 280 280 +280
29SEP26 7.00 C 0.00 0.00 0.00 0.32 -0.10 24 0 70 0
29SEP26 7.25 C 0.00 0.00 0.00 0.22 -0.08 24 0 1,300 0
29SEP26 7.50 C 0.00 0.00 0.00 0.15 -0.05 24 0 935 0
29SEP26 7.75 C 0.00 0.00 0.00 0.10 -0.03 25 0 829 0
29SEP26 8.00 C 0.00 0.00 0.00 0.07 -0.02 25 0 664 0
29SEP26 8.25 C 0.00 0.00 0.00 0.04 -0.02 25 0 130 0
29SEP26 8.50 C 0.00 0.00 0.00 0.03 0.00 26 0 180 0
29SEP26 8.75 C 0.00 0.00 0.00 0.02 0.00 26 0 5 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 28 0 9 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.14 -0.26 31 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.05 -0.25 33 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.95 -0.24 31 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.71 -0.23 29 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.48 -0.22 28 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.26 -0.20 27 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.02 -0.21 24 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.83 -0.16 24 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.68 -0.12 25 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.53 -0.11 24 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.41 -0.10 24 0 26 0
30DEC26 7.25 C 0.00 0.00 0.00 0.31 -0.08 24 0 50 0
30DEC26 7.50 C 0.00 0.00 0.00 0.23 -0.07 24 0 30 0
30DEC26 7.75 C 0.00 0.00 0.00 0.17 -0.05 24 0 55 0
30DEC26 8.00 C 0.00 0.00 0.00 0.12 -0.04 24 0 150 0
30DEC26 8.25 C 0.00 0.00 0.00 0.09 -0.03 24 0 29 0
30DEC26 8.50 C 0.00 0.00 0.00 0.06 -0.02 24 0 3 0
30DEC26 8.75 C 0.00 0.00 0.00 0.04 -0.02 24 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.03 -0.01 24 0 100 0
30DEC26 9.25 C 0.00 0.00 0.00 0.02 -0.01 24 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 2.05 -0.25 29 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.96 -0.24 29 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.73 -0.21 28 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.51 -0.20 28 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.29 -0.18 26 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.06 -0.20 23 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.88 -0.15 23 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.75 -0.11 24 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.61 -0.10 24 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.49 -0.10 24 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.39 -0.09 24 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.31 -0.07 24 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.24 -0.06 23 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.19 -0.05 23 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.15 -0.04 24 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.11 -0.04 23 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.09 -0.02 24 0 200 0
30MAR27 9.00 C 0.00 0.00 0.00 0.07 -0.02 24 0 100 0
30MAR27 9.25 C 0.00 0.00 0.00 0.05 -0.02 23 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.04 -0.01 24 0 100 0
30MAR27 9.75 C 0.00 0.00 0.00 0.03 -0.01 24 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.02 -0.01 23 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.01 0.00 23 0 180 0
30MAR27 11.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 2.06 - 28 0 0 -
29JUN27 5.00 C 0.00 0.00 0.00 1.97 -0.23 27 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 1.75 -0.21 27 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 1.55 -0.18 27 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 1.35 -0.16 26 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 1.16 -0.15 25 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 0.99 -0.14 25 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.84 -0.10 24 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 0.72 -0.10 25 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.59 -0.10 24 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.49 -0.09 24 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.42 -0.07 24 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 0.35 -0.06 24 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.29 -0.04 24 0 6 0
29JUN27 8.25 C 0.00 0.00 0.00 0.22 -0.05 23 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 0.19 -0.03 24 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 0.16 -0.02 24 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 0.13 -0.02 24 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 0.11 -0.01 24 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.09 -0.01 25 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 0.07 -0.01 24 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 0.06 0.00 25 0 0 0
TOTAL CALL 499 9,661 +429
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 185 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 176 0 5 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 167 0 4 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 158 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 117 0 30 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 97 0 10 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 77 0 25 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 58 0 10 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 39 0 150 0
29JUN26 6.75 P 0.04 0.07 0.04 0.04 +0.03 32 1,216 943 +322
29JUN26 7.00 P 0.07 0.07 0.07 0.15 +0.10 26 30 780 0
29JUN26 7.25 P 0.28 0.42 0.28 0.38 +0.19 37 10 877 -5
29JUN26 7.50 P 0.00 0.00 0.00 0.62 +0.20 0 0 337 0
29JUN26 7.75 P 0.00 0.00 0.00 0.89 +0.22 80 0 35 0
29JUN26 8.00 P 0.00 0.00 0.00 1.14 +0.22 95 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 1.39 +0.22 110 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.64 +0.22 124 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 1.89 +0.22 137 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 2.12 +0.20 0 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.39 +0.22 161 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.64 +0.22 173 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.88 +0.21 166 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 3.14 +0.22 195 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 3.64 +0.22 214 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 4.14 +0.22 233 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 4.64 +0.22 251 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 0.01 - 56 0 0 -
30JUL26 5.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 0.03 +0.02 26 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 0.08 +0.05 27 0 0 0
30JUL26 6.75 P 0.18 0.18 0.18 0.16 +0.09 26 45 210 0
30JUL26 7.00 P 0.00 0.00 0.00 0.28 +0.12 26 0 158 0
30JUL26 7.25 P 0.00 0.00 0.00 0.44 +0.15 24 0 12 0
30JUL26 7.50 P 0.00 0.00 0.00 0.65 +0.17 25 0 42 0
30JUL26 7.75 P 0.00 0.00 0.00 0.89 +0.19 29 0 30 0
30JUL26 8.00 P 0.00 0.00 0.00 1.14 +0.22 35 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 1.39 +0.22 40 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 1.64 +0.22 45 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 1.89 +0.22 50 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 2.14 +0.21 55 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 2.39 +0.22 59 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 2.64 +0.22 63 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 2.89 +0.22 67 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 3.14 +0.22 71 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 3.64 +0.22 78 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 4.14 +0.21 85 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 4.64 +0.22 92 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 0.01 - 42 0 0 -
28AUG26 5.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 0.02 +0.01 28 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 0.03 +0.01 25 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 0.07 +0.03 26 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 0.13 +0.05 25 0 20 0
28AUG26 6.75 P 0.19 0.19 0.19 0.22 +0.09 25 30 30 +30
28AUG26 7.00 P 0.00 0.00 0.00 0.34 +0.11 25 0 33 0
28AUG26 7.25 P 0.00 0.00 0.00 0.51 +0.15 26 0 99 0
28AUG26 7.50 P 0.00 0.00 0.00 0.69 +0.17 25 0 170 0
28AUG26 7.75 P 0.00 0.00 0.00 0.90 +0.15 25 0 30 0
28AUG26 8.00 P 0.00 0.00 0.00 1.14 +0.20 27 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 1.39 +0.21 31 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 1.64 +0.22 35 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 1.89 +0.22 39 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 2.14 +0.21 42 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 2.39 +0.22 46 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 2.64 +0.22 49 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 2.89 +0.22 52 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 3.14 +0.22 55 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 3.64 +0.22 61 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 4.14 +0.21 66 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 4.64 +0.22 71 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 38 0 360 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 32 0 530 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.02 +0.01 28 0 5 0
29SEP26 5.75 P 0.06 0.06 0.06 0.03 +0.01 25 5 25 0
29SEP26 6.00 P 0.00 0.00 0.00 0.06 +0.03 25 0 5 0
29SEP26 6.25 P 0.00 0.00 0.00 0.11 +0.05 25 0 100 0
29SEP26 6.50 P 0.00 0.00 0.00 0.18 +0.07 25 0 125 0
29SEP26 6.75 P 0.00 0.00 0.00 0.26 +0.09 24 0 510 0
29SEP26 7.00 P 0.00 0.00 0.00 0.39 +0.12 24 0 1,502 0
29SEP26 7.25 P 0.00 0.00 0.00 0.56 +0.16 25 0 1,385 0
29SEP26 7.50 P 0.00 0.00 0.00 0.74 +0.18 26 0 720 0
29SEP26 7.75 P 0.00 0.00 0.00 0.93 +0.15 25 0 845 0
29SEP26 8.00 P 0.00 0.00 0.00 1.16 +0.20 26 0 400 0
29SEP26 8.25 P 0.00 0.00 0.00 1.39 +0.21 27 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.64 +0.22 30 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 1.89 +0.22 33 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.14 +0.21 36 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.39 +0.22 39 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.64 +0.22 42 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.89 +0.22 44 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 3.14 +0.22 47 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 3.64 +0.22 52 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 4.14 +0.21 56 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 4.64 +0.22 60 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.01 0.00 24 0 360 0
30DEC26 4.90 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.02 +0.01 25 0 5 0
30DEC26 5.25 P 0.00 0.00 0.00 0.04 +0.01 25 0 5 0
30DEC26 5.50 P 0.00 0.00 0.00 0.06 +0.02 24 0 10 0
30DEC26 5.75 P 0.00 0.00 0.00 0.11 +0.04 24 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.16 +0.04 24 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.24 +0.07 24 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.33 +0.08 23 0 30 0
30DEC26 6.75 P 0.00 0.00 0.00 0.45 +0.09 23 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.59 +0.11 23 0 15 0
30DEC26 7.25 P 0.00 0.00 0.00 0.75 +0.13 23 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.93 +0.15 22 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.14 +0.15 23 0 22 0
30DEC26 8.00 P 0.00 0.00 0.00 1.34 +0.15 22 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.55 +0.19 21 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.77 +0.20 19 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.00 +0.21 14 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.24 +0.22 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.48 +0.22 0 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.72 +0.22 0 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.96 +0.22 0 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 3.21 +0.23 0 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 3.70 +0.23 0 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 4.19 +0.26 0 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 4.68 +0.25 0 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.03 +0.02 24 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.04 +0.02 24 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.07 +0.02 24 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.10 +0.02 23 0 5 0
30MAR27 5.75 P 0.00 0.00 0.00 0.16 +0.04 24 0 20 0
30MAR27 6.00 P 0.00 0.00 0.00 0.22 +0.05 23 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.31 +0.08 23 0 0 0
30MAR27 6.50 P 0.35 0.35 0.35 0.40 +0.08 23 5 28 +5
30MAR27 6.75 P 0.00 0.00 0.00 0.52 +0.10 23 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.65 +0.10 22 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.81 +0.12 22 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.98 +0.14 22 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 1.17 +0.13 22 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 1.38 +0.14 22 0 10 0
30MAR27 8.25 P 0.00 0.00 0.00 1.59 +0.19 22 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.81 +0.21 22 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 2.03 +0.22 21 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.26 +0.20 20 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.49 +0.23 0 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.74 +0.24 12 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.97 +0.20 0 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 3.21 +0.23 0 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 3.70 +0.23 0 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 4.19 +0.26 0 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 4.68 +0.25 0 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.06 - 24 0 0 -
29JUN27 5.00 P 0.00 0.00 0.00 0.07 +0.02 24 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.11 +0.03 24 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.15 +0.04 24 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 0.22 +0.06 24 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.30 +0.07 24 0 1 0
29JUN27 6.25 P 0.00 0.00 0.00 0.39 +0.08 24 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 0.50 +0.11 24 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 0.61 +0.11 24 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.75 +0.13 24 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 0.89 +0.14 23 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 1.07 +0.16 23 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 1.26 +0.19 24 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 1.44 +0.18 23 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 1.65 +0.20 23 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 1.85 +0.20 23 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 2.07 +0.22 23 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 2.28 +0.22 21 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 2.51 +0.23 20 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 2.75 +0.24 20 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 2.98 +0.21 0 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 3.22 +0.22 0 0 0 0
TOTAL PUT 1,341 11,063 +352
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CTC - CHINA TELECOM CORP LTD CLOSING PRICE HK$ 4.30
29JUN26 3.40 C 0.00 0.00 0.00 0.91 -0.01 130 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 0.81 -0.01 116 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 0.71 -0.01 103 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.61 -0.01 90 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.51 -0.01 77 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.41 -0.01 64 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 0.31 -0.01 50 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 0.20 -0.02 0 0 10 0
29JUN26 4.20 C 0.11 0.11 0.11 0.11 -0.02 23 500 500 +500
29JUN26 4.30 C 0.05 0.05 0.05 0.05 -0.01 27 30 30 +30
29JUN26 4.40 C 0.01 0.01 0.01 0.02 -0.01 30 120 120 +79
29JUN26 4.50 C 0.00 0.00 0.00 0.01 0.00 36 0 129 0
29JUN26 4.60 C 0.00 0.00 0.00 0.01 0.00 48 0 334 0
29JUN26 4.70 C 0.00 0.00 0.00 0.01 0.00 59 0 315 0
29JUN26 4.80 C 0.00 0.00 0.00 0.01 0.00 70 0 129 0
29JUN26 4.90 C 0.00 0.00 0.00 0.01 0.00 80 0 83 0
29JUN26 5.00 C 0.00 0.00 0.00 0.01 0.00 89 0 713 0
29JUN26 5.25 C 0.00 0.00 0.00 0.01 0.00 111 0 2,518 0
29JUN26 5.50 C 0.00 0.00 0.00 0.01 0.00 131 0 1,369 0
29JUN26 5.75 C 0.00 0.00 0.00 0.01 0.00 150 0 2,815 0
29JUN26 6.00 C 0.00 0.00 0.00 0.01 0.00 167 0 1,618 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 184 0 412 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 199 0 8 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 214 0 501 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 228 0 51 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 241 0 133 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 254 0 160 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 266 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 277 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 289 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 299 0 45 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 310 0 0 0
30JUL26 3.40 C 0.00 0.00 0.00 0.92 0.00 46 0 0 0
30JUL26 3.50 C 0.00 0.00 0.00 0.82 0.00 41 0 0 0
30JUL26 3.60 C 0.00 0.00 0.00 0.72 0.00 36 0 0 0
30JUL26 3.70 C 0.00 0.00 0.00 0.62 0.00 31 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 0.51 -0.03 0 0 23 0
30JUL26 3.90 C 0.00 0.00 0.00 0.41 -0.04 0 0 0 0
30JUL26 4.00 C 0.33 0.33 0.33 0.33 -0.02 21 8 8 +8
30JUL26 4.10 C 0.00 0.00 0.00 0.27 0.00 26 0 0 0
30JUL26 4.20 C 0.21 0.21 0.21 0.20 0.00 26 30 60 +30
30JUL26 4.30 C 0.00 0.00 0.00 0.14 0.00 25 0 458 0
30JUL26 4.40 C 0.00 0.00 0.00 0.10 0.00 26 0 2,003 0
30JUL26 4.50 C 0.07 0.07 0.07 0.07 0.00 26 1 69 +1
30JUL26 4.60 C 0.05 0.05 0.05 0.05 0.00 27 100 180 +100
30JUL26 4.70 C 0.00 0.00 0.00 0.03 0.00 27 0 35 0
30JUL26 4.80 C 0.00 0.00 0.00 0.02 0.00 27 0 107 0
30JUL26 4.90 C 0.00 0.00 0.00 0.01 0.00 26 0 235 0
30JUL26 5.00 C 0.00 0.00 0.00 0.01 0.00 29 0 902 0
30JUL26 5.25 C 0.01 0.01 0.01 0.01 0.00 37 4 582 0
30JUL26 5.50 C 0.00 0.00 0.00 0.01 0.00 44 0 923 0
30JUL26 5.75 C 0.00 0.00 0.00 0.01 0.00 50 0 6,521 0
30JUL26 6.00 C 0.00 0.00 0.00 0.01 0.00 56 0 721 0
30JUL26 6.25 C 0.00 0.00 0.00 0.01 0.00 61 0 31 0
30JUL26 6.50 C 0.00 0.00 0.00 0.01 0.00 67 0 205 0
30JUL26 6.75 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.01 0.00 76 0 38 0
30JUL26 7.25 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
28AUG26 3.40 C 0.00 0.00 0.00 0.92 -0.01 30 0 0 0
28AUG26 3.50 C 0.00 0.00 0.00 0.82 -0.01 26 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 0.72 -0.02 22 0 0 0
28AUG26 3.70 C 0.00 0.00 0.00 0.62 -0.02 19 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.53 -0.02 22 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.44 -0.02 22 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.36 -0.01 22 0 50 0
28AUG26 4.10 C 0.30 0.30 0.30 0.28 0.00 21 30 90 +30
28AUG26 4.20 C 0.00 0.00 0.00 0.21 0.00 21 0 90 0
28AUG26 4.30 C 0.00 0.00 0.00 0.15 0.00 20 0 1,210 0
28AUG26 4.40 C 0.15 0.15 0.13 0.11 0.00 21 120 211 +90
28AUG26 4.50 C 0.10 0.10 0.10 0.07 0.00 20 30 1,040 +30
28AUG26 4.60 C 0.00 0.00 0.00 0.05 0.00 21 0 205 0
28AUG26 4.70 C 0.07 0.07 0.07 0.03 0.00 20 30 33 +30
28AUG26 4.80 C 0.05 0.05 0.05 0.02 0.00 21 5 436 0
28AUG26 4.90 C 0.00 0.00 0.00 0.01 0.00 20 0 60 0
28AUG26 5.00 C 0.00 0.00 0.00 0.01 0.00 23 0 217 0
28AUG26 5.25 C 0.00 0.00 0.00 0.01 0.00 28 0 306 0
28AUG26 5.50 C 0.00 0.00 0.00 0.01 0.00 34 0 1,103 0
28AUG26 5.75 C 0.00 0.00 0.00 0.01 0.00 39 0 7,948 0
28AUG26 6.00 C 0.00 0.00 0.00 0.01 0.00 43 0 515 0
28AUG26 6.25 C 0.00 0.00 0.00 0.01 0.00 47 0 430 0
28AUG26 6.50 C 0.00 0.00 0.00 0.01 0.00 52 0 160 0
28AUG26 6.75 C 0.00 0.00 0.00 0.01 0.00 55 0 44 0
28AUG26 7.00 C 0.00 0.00 0.00 0.01 0.00 59 0 90 0
28AUG26 7.25 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.92 -0.02 29 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.82 -0.02 25 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.72 -0.02 22 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.63 -0.01 25 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.54 -0.01 25 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.44 -0.03 21 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.37 -0.01 24 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.30 -0.01 24 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.24 0.00 24 0 104 0
29SEP26 4.30 C 0.00 0.00 0.00 0.18 -0.01 23 0 32 0
29SEP26 4.40 C 0.00 0.00 0.00 0.14 0.00 24 0 91 0
29SEP26 4.50 C 0.00 0.00 0.00 0.10 0.00 23 0 76 0
29SEP26 4.60 C 0.00 0.00 0.00 0.08 0.00 24 0 90 0
29SEP26 4.70 C 0.08 0.08 0.08 0.06 0.00 25 2 421 +2
29SEP26 4.80 C 0.00 0.00 0.00 0.04 0.00 24 0 120 0
29SEP26 4.90 C 0.00 0.00 0.00 0.03 0.00 25 0 459 0
29SEP26 5.00 C 0.00 0.00 0.00 0.02 0.00 24 0 2,352 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 26 0 1,410 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 30 0 2,857 0
29SEP26 5.75 C 0.02 0.02 0.02 0.01 0.00 34 1 871 -1
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 37 0 842 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 41 0 1,460 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 44 0 1,120 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 47 0 60 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 50 0 56 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 52 0 5 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 60 0 2 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.92 -0.02 25 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.82 -0.02 22 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.73 -0.02 24 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.63 -0.03 21 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.56 -0.02 25 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.48 -0.02 24 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.42 0.00 26 0 9 0
30DEC26 4.10 C 0.35 0.35 0.35 0.36 +0.02 26 90 90 +90
30DEC26 4.20 C 0.00 0.00 0.00 0.30 0.00 25 0 120 0
30DEC26 4.30 C 0.00 0.00 0.00 0.25 0.00 25 0 91 0
30DEC26 4.40 C 0.00 0.00 0.00 0.21 0.00 25 0 121 0
30DEC26 4.50 C 0.00 0.00 0.00 0.18 +0.01 25 0 69 0
30DEC26 4.60 C 0.00 0.00 0.00 0.15 +0.01 25 0 461 0
30DEC26 4.70 C 0.00 0.00 0.00 0.12 0.00 25 0 120 0
30DEC26 4.80 C 0.00 0.00 0.00 0.10 0.00 25 0 450 0
30DEC26 4.90 C 0.00 0.00 0.00 0.08 0.00 25 0 900 0
30DEC26 5.00 C 0.00 0.00 0.00 0.07 0.00 25 0 10,163 0
30DEC26 5.25 C 0.00 0.00 0.00 0.04 0.00 25 0 1,303 0
30DEC26 5.50 C 0.06 0.06 0.06 0.03 +0.01 26 20 388 +20
30DEC26 5.75 C 0.05 0.05 0.05 0.02 +0.01 27 15 847 +15
30DEC26 6.00 C 0.00 0.00 0.00 0.01 0.00 26 0 590 0
30DEC26 6.25 C 0.00 0.00 0.00 0.01 0.00 29 0 330 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 31 0 380 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 33 0 60 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 35 0 155 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 37 0 92 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 39 0 5 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 41 0 900 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 42 0 679 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 44 0 300 0
30MAR27 3.40 C 0.00 0.00 0.00 0.93 -0.02 26 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.84 -0.01 26 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.75 -0.02 25 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.67 -0.02 25 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.60 -0.01 25 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.53 -0.01 25 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.47 -0.01 25 0 5 0
30MAR27 4.10 C 0.00 0.00 0.00 0.41 -0.01 25 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.36 -0.01 25 0 74 0
30MAR27 4.30 C 0.00 0.00 0.00 0.32 0.00 25 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.28 0.00 25 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.24 0.00 25 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.21 0.00 25 0 4 0
30MAR27 4.70 C 0.00 0.00 0.00 0.18 0.00 25 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.16 0.00 25 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.14 0.00 25 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.12 0.00 25 0 64 0
30MAR27 5.25 C 0.00 0.00 0.00 0.08 0.00 25 0 150 0
30MAR27 5.50 C 0.00 0.00 0.00 0.06 +0.01 26 0 406 0
30MAR27 5.75 C 0.00 0.00 0.00 0.04 0.00 25 0 153 0
30MAR27 6.00 C 0.00 0.00 0.00 0.03 0.00 26 0 34 0
30MAR27 6.25 C 0.00 0.00 0.00 0.02 0.00 26 0 120 0
30MAR27 6.50 C 0.00 0.00 0.00 0.01 0.00 25 0 21 0
30MAR27 6.75 C 0.00 0.00 0.00 0.01 0.00 27 0 12 0
30MAR27 7.00 C 0.00 0.00 0.00 0.01 0.00 28 0 9 0
30MAR27 7.25 C 0.00 0.00 0.00 0.01 0.00 30 0 56 0
30MAR27 7.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.01 0.00 33 0 765 0
30MAR27 8.00 C 0.00 0.00 0.00 0.01 0.00 34 0 1,129 0
29JUN27 3.40 C 0.00 0.00 0.00 0.94 -0.02 25 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.86 -0.01 25 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.78 -0.01 25 0 4 0
29JUN27 3.70 C 0.00 0.00 0.00 0.70 -0.02 24 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 0.64 -0.02 25 0 14 0
29JUN27 3.90 C 0.00 0.00 0.00 0.58 -0.01 25 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.53 -0.01 25 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 0.48 0.00 25 0 26 0
29JUN27 4.20 C 0.00 0.00 0.00 0.43 0.00 25 0 16 0
29JUN27 4.30 C 0.00 0.00 0.00 0.39 0.00 25 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.35 0.00 25 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.31 0.00 25 0 1 0
29JUN27 4.60 C 0.00 0.00 0.00 0.28 0.00 25 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 0.25 0.00 25 0 2 0
29JUN27 4.80 C 0.00 0.00 0.00 0.22 0.00 25 0 1 0
29JUN27 4.90 C 0.00 0.00 0.00 0.19 0.00 25 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 0.17 0.00 25 0 9 0
29JUN27 5.25 C 0.00 0.00 0.00 0.13 0.00 25 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 0.09 0.00 25 0 2 0
29JUN27 5.75 C 0.00 0.00 0.00 0.07 0.00 25 0 1 0
29JUN27 6.00 C 0.10 0.10 0.10 0.05 0.00 25 3 3 +3
29JUN27 6.25 C 0.00 0.00 0.00 0.04 0.00 26 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.03 0.00 26 0 42 0
29JUN27 6.75 C 0.00 0.00 0.00 0.02 0.00 26 0 61 0
29JUN27 7.00 C 0.00 0.00 0.00 0.01 0.00 24 0 72 0
29JUN27 7.25 C 0.00 0.00 0.00 0.01 0.00 26 0 112 0
29JUN27 7.50 C 0.00 0.00 0.00 0.01 0.00 27 0 64 0
TOTAL CALL 1,139 73,815 +1,057
29JUN26 3.40 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 52 0 20 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 4.20 P 0.02 0.02 0.02 0.02 0.00 31 3 700 0
29JUN26 4.30 P 0.00 0.00 0.00 0.05 0.00 28 0 1,565 0
29JUN26 4.40 P 0.13 0.13 0.13 0.12 +0.01 31 60 130 0
29JUN26 4.50 P 0.00 0.00 0.00 0.21 +0.01 37 0 343 0
29JUN26 4.60 P 0.00 0.00 0.00 0.31 +0.02 50 0 419 0
29JUN26 4.70 P 0.00 0.00 0.00 0.40 +0.01 0 0 937 0
29JUN26 4.80 P 0.51 0.51 0.51 0.51 +0.02 71 6 1,137 0
29JUN26 4.90 P 0.00 0.00 0.00 0.60 +0.01 0 0 1,095 0
29JUN26 5.00 P 0.66 0.66 0.66 0.70 +0.01 0 24 1,474 -77
29JUN26 5.25 P 0.95 0.95 0.95 0.95 +0.01 0 20 792 -20
29JUN26 5.50 P 0.00 0.00 0.00 1.20 +0.01 0 0 721 0
29JUN26 5.75 P 0.00 0.00 0.00 1.45 +0.01 0 0 944 0
29JUN26 6.00 P 0.00 0.00 0.00 1.70 0.00 0 0 176 0
29JUN26 6.25 P 0.00 0.00 0.00 1.98 +0.03 228 0 30 0
29JUN26 6.50 P 0.00 0.00 0.00 2.20 0.00 0 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 2.45 0.00 0 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 2.70 +0.01 0 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 2.95 +0.01 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 3.20 +0.01 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 3.45 +0.01 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 3.70 +0.01 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 3.95 +0.01 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 4.20 +0.01 0 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 4.45 0.00 0 0 0 0
30JUL26 3.40 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30JUL26 3.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 3.60 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30JUL26 3.70 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 3.80 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 0.02 0.00 27 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 0.03 0.00 25 0 20 0
30JUL26 4.10 P 0.05 0.05 0.05 0.05 0.00 24 5 5 +5
30JUL26 4.20 P 0.08 0.08 0.08 0.08 0.00 24 43 151 +43
30JUL26 4.30 P 0.12 0.14 0.12 0.13 +0.01 25 8 149 +7
30JUL26 4.40 P 0.17 0.20 0.17 0.18 -0.01 24 56 126 +20
30JUL26 4.50 P 0.00 0.00 0.00 0.26 +0.01 26 0 714 0
30JUL26 4.60 P 0.00 0.00 0.00 0.34 +0.01 27 0 243 0
30JUL26 4.70 P 0.00 0.00 0.00 0.43 +0.01 29 0 450 0
30JUL26 4.80 P 0.00 0.00 0.00 0.51 0.00 27 0 425 0
30JUL26 4.90 P 0.00 0.00 0.00 0.62 +0.01 35 0 879 0
30JUL26 5.00 P 0.65 0.65 0.65 0.72 +0.03 38 24 1,447 -24
30JUL26 5.25 P 0.00 0.00 0.00 0.95 0.00 0 0 457 0
30JUL26 5.50 P 0.00 0.00 0.00 1.20 0.00 0 0 115 0
30JUL26 5.75 P 0.00 0.00 0.00 1.45 0.00 0 0 30 0
30JUL26 6.00 P 0.00 0.00 0.00 1.70 0.00 0 0 90 0
30JUL26 6.25 P 0.00 0.00 0.00 1.98 +0.03 81 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 2.20 0.00 0 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 2.45 0.00 0 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 2.70 0.00 0 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 2.95 0.00 0 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 3.20 0.00 0 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 3.45 0.00 0 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 3.70 0.00 0 0 0 0
28AUG26 3.40 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 0.02 0.00 21 0 0 0
28AUG26 3.80 P 0.00 0.00 0.00 0.03 0.00 20 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 0.05 0.00 19 0 0 0
28AUG26 4.00 P 0.07 0.07 0.07 0.08 +0.01 19 30 30 +30
28AUG26 4.10 P 0.00 0.00 0.00 0.12 +0.01 19 0 699 0
28AUG26 4.20 P 0.00 0.00 0.00 0.18 +0.01 19 0 518 0
28AUG26 4.30 P 0.21 0.21 0.21 0.24 +0.01 18 30 65 +30
28AUG26 4.40 P 0.00 0.00 0.00 0.31 +0.01 17 0 404 0
28AUG26 4.50 P 0.00 0.00 0.00 0.39 +0.01 16 0 173 0
28AUG26 4.60 P 0.00 0.00 0.00 0.48 +0.01 14 0 246 0
28AUG26 4.70 P 0.00 0.00 0.00 0.57 +0.01 0 0 182 0
28AUG26 4.80 P 0.00 0.00 0.00 0.66 +0.01 0 0 174 0
28AUG26 4.90 P 0.71 0.71 0.69 0.75 +0.01 0 10 445 0
28AUG26 5.00 P 0.84 0.84 0.81 0.85 +0.01 0 25 223 -25
28AUG26 5.25 P 0.00 0.00 0.00 1.09 +0.01 0 0 253 0
28AUG26 5.50 P 0.00 0.00 0.00 1.33 +0.01 0 0 311 0
28AUG26 5.75 P 0.00 0.00 0.00 1.57 +0.01 0 0 90 0
28AUG26 6.00 P 0.00 0.00 0.00 1.81 +0.01 0 0 30 0
28AUG26 6.25 P 0.00 0.00 0.00 2.05 +0.01 0 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 2.30 +0.01 0 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 2.54 +0.01 0 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 2.78 +0.01 0 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 3.02 +0.01 0 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 3.26 +0.01 0 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 3.51 +0.02 0 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 3.75 +0.01 0 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 0.02 0.00 24 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.03 0.00 23 0 0 0
29SEP26 3.70 P 0.04 0.04 0.04 0.04 0.00 22 30 30 +30
29SEP26 3.80 P 0.00 0.00 0.00 0.07 +0.01 23 0 35 0
29SEP26 3.90 P 0.00 0.00 0.00 0.10 +0.01 23 0 30 0
29SEP26 4.00 P 0.00 0.00 0.00 0.13 0.00 22 0 40 0
29SEP26 4.10 P 0.00 0.00 0.00 0.18 +0.01 23 0 3,056 0
29SEP26 4.20 P 0.23 0.23 0.23 0.23 +0.01 22 1 79 -1
29SEP26 4.30 P 0.29 0.29 0.27 0.29 +0.01 22 600 1,394 +576
29SEP26 4.40 P 0.00 0.00 0.00 0.36 +0.01 22 0 2,741 0
29SEP26 4.50 P 0.00 0.00 0.00 0.43 +0.01 21 0 278 0
29SEP26 4.60 P 0.00 0.00 0.00 0.51 +0.01 20 0 241 0
29SEP26 4.70 P 0.00 0.00 0.00 0.60 +0.02 21 0 3,936 0
29SEP26 4.80 P 0.00 0.00 0.00 0.69 0.00 20 0 684 0
29SEP26 4.90 P 0.00 0.00 0.00 0.78 +0.02 18 0 471 0
29SEP26 5.00 P 0.00 0.00 0.00 0.87 +0.02 0 0 2,381 0
29SEP26 5.25 P 1.10 1.10 1.10 1.09 0.00 0 20 1,434 +20
29SEP26 5.50 P 0.00 0.00 0.00 1.35 +0.02 0 0 336 0
29SEP26 5.75 P 0.00 0.00 0.00 1.59 +0.02 0 0 220 0
29SEP26 6.00 P 0.00 0.00 0.00 1.84 +0.02 0 0 78 0
29SEP26 6.25 P 0.00 0.00 0.00 2.08 +0.02 0 0 59 0
29SEP26 6.50 P 0.00 0.00 0.00 2.33 +0.02 0 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.58 +0.02 0 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.82 +0.02 0 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 3.07 +0.02 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.32 +0.02 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.57 +0.02 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.82 +0.02 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 4.06 +0.02 0 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.04 +0.01 24 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.06 +0.01 24 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.08 +0.01 24 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.10 +0.01 24 0 2 0
30DEC26 3.80 P 0.00 0.00 0.00 0.13 +0.01 24 0 0 0
30DEC26 3.90 P 0.14 0.14 0.14 0.17 +0.01 24 4 309 0
30DEC26 4.00 P 0.00 0.00 0.00 0.21 +0.01 24 0 38 0
30DEC26 4.10 P 0.00 0.00 0.00 0.26 +0.01 24 0 685 0
30DEC26 4.20 P 0.00 0.00 0.00 0.31 +0.01 24 0 316 0
30DEC26 4.30 P 0.34 0.34 0.34 0.37 +0.02 24 13 160 +13
30DEC26 4.40 P 0.00 0.00 0.00 0.43 +0.01 23 0 224 0
30DEC26 4.50 P 0.48 0.48 0.48 0.50 +0.02 23 3 7,692 -3
30DEC26 4.60 P 0.00 0.00 0.00 0.57 +0.02 23 0 258 0
30DEC26 4.70 P 0.00 0.00 0.00 0.65 +0.02 23 0 121 0
30DEC26 4.80 P 0.00 0.00 0.00 0.73 +0.01 23 0 177 0
30DEC26 4.90 P 0.00 0.00 0.00 0.81 0.00 22 0 1,396 0
30DEC26 5.00 P 0.00 0.00 0.00 0.91 +0.02 24 0 2,371 0
30DEC26 5.25 P 0.00 0.00 0.00 1.13 +0.02 20 0 1,556 0
30DEC26 5.50 P 0.00 0.00 0.00 1.36 +0.02 0 0 304 0
30DEC26 5.75 P 0.00 0.00 0.00 1.60 +0.02 0 0 321 0
30DEC26 6.00 P 0.00 0.00 0.00 1.84 +0.02 0 0 8 0
30DEC26 6.25 P 0.00 0.00 0.00 2.09 +0.02 0 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 2.33 +0.02 0 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.58 +0.02 0 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.83 +0.03 0 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 3.07 +0.02 0 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 3.32 +0.02 0 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 3.57 +0.02 0 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.82 +0.02 0 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 4.07 +0.02 0 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 0.07 +0.01 24 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.09 +0.01 24 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.11 0.00 23 0 0 0
30MAR27 3.70 P 0.10 0.10 0.10 0.14 0.00 23 3 3 +3
30MAR27 3.80 P 0.00 0.00 0.00 0.18 +0.01 24 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.22 +0.01 24 0 24 0
30MAR27 4.00 P 0.00 0.00 0.00 0.26 +0.01 24 0 5 0
30MAR27 4.10 P 0.00 0.00 0.00 0.31 +0.01 24 0 40 0
30MAR27 4.20 P 0.00 0.00 0.00 0.36 +0.01 24 0 226 0
30MAR27 4.30 P 0.00 0.00 0.00 0.41 +0.01 23 0 1,131 0
30MAR27 4.40 P 0.00 0.00 0.00 0.47 +0.01 23 0 22 0
30MAR27 4.50 P 0.00 0.00 0.00 0.54 +0.01 23 0 86 0
30MAR27 4.60 P 0.00 0.00 0.00 0.61 +0.01 23 0 5 0
30MAR27 4.70 P 0.00 0.00 0.00 0.68 +0.01 23 0 63 0
30MAR27 4.80 P 0.00 0.00 0.00 0.76 +0.02 23 0 445 0
30MAR27 4.90 P 0.00 0.00 0.00 0.85 +0.02 24 0 111 0
30MAR27 5.00 P 0.00 0.00 0.00 0.93 +0.02 23 0 115 0
30MAR27 5.25 P 0.00 0.00 0.00 1.15 +0.02 23 0 112 0
30MAR27 5.50 P 0.00 0.00 0.00 1.37 +0.01 0 0 32 0
30MAR27 5.75 P 1.62 1.62 1.62 1.62 +0.03 0 1 11 0
30MAR27 6.00 P 0.00 0.00 0.00 1.85 +0.02 0 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 2.09 +0.02 0 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.34 +0.03 0 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.58 +0.02 0 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.83 +0.03 0 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 3.07 +0.02 0 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 3.32 +0.02 0 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 3.57 +0.02 0 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 3.82 +0.02 0 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.10 +0.01 24 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.12 0.00 24 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 0.15 0.00 24 0 0 0
29JUN27 3.70 P 0.00 0.00 0.00 0.18 0.00 24 0 11 0
29JUN27 3.80 P 0.00 0.00 0.00 0.22 +0.01 24 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 0.26 +0.01 24 0 14 0
29JUN27 4.00 P 0.00 0.00 0.00 0.30 -0.01 24 0 19 0
29JUN27 4.10 P 0.00 0.00 0.00 0.35 +0.01 24 0 23 0
29JUN27 4.20 P 0.00 0.00 0.00 0.41 +0.02 24 0 44 0
29JUN27 4.30 P 0.00 0.00 0.00 0.46 +0.01 24 0 2 0
29JUN27 4.40 P 0.00 0.00 0.00 0.52 +0.01 24 0 65 0
29JUN27 4.50 P 0.00 0.00 0.00 0.59 +0.02 24 0 43 0
29JUN27 4.60 P 0.00 0.00 0.00 0.66 +0.01 24 0 8 0
29JUN27 4.70 P 0.00 0.00 0.00 0.74 +0.02 25 0 303 0
29JUN27 4.80 P 0.00 0.00 0.00 0.82 +0.02 25 0 9 0
29JUN27 4.90 P 0.00 0.00 0.00 0.89 +0.01 25 0 5 0
29JUN27 5.00 P 0.00 0.00 0.00 0.97 +0.02 25 0 146 0
29JUN27 5.25 P 0.00 0.00 0.00 1.19 +0.03 26 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 1.41 +0.03 25 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 1.62 +0.02 17 0 5 0
29JUN27 6.00 P 0.00 0.00 0.00 1.86 +0.02 0 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 2.10 +0.03 0 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 2.34 +0.02 0 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 2.58 +0.02 0 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 2.83 +0.02 0 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 3.07 +0.02 0 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 3.32 +0.02 0 0 0 0
TOTAL PUT 1,019 56,216 +627
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CTS - CITIC SEC CLOSING PRICE HK$ 27.86
29JUN26 15.00 C 0.00 0.00 0.00 12.86 +0.28 0 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 12.48 +0.53 322 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 11.98 +0.54 306 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 11.46 +0.46 281 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 10.86 +0.41 0 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 10.39 +0.31 204 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 9.87 +0.42 156 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 9.36 +0.41 0 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 8.89 +0.44 171 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 8.46 +0.51 202 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 7.87 +0.42 119 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 6.87 +0.42 102 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 5.91 +0.46 123 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 4.87 +0.29 70 0 694 0
29JUN26 24.00 C 0.00 0.00 0.00 3.92 +0.46 88 0 290 0
29JUN26 25.00 C 0.00 0.00 0.00 2.88 +0.39 51 0 290 0
29JUN26 26.00 C 1.98 2.07 1.75 1.93 +0.28 50 138 563 -61
29JUN26 27.00 C 1.30 1.30 1.00 1.07 +0.17 45 44 469 -13
29JUN26 28.00 C 0.25 0.66 0.25 0.50 +0.09 48 149 427 +3
29JUN26 29.00 C 0.10 0.30 0.10 0.19 +0.03 49 225 1,878 +174
29JUN26 30.00 C 0.09 0.09 0.07 0.06 +0.01 51 26 458 -22
29JUN26 31.00 C 0.02 0.04 0.02 0.02 0.00 54 22 2,365 -12
29JUN26 32.00 C 0.01 0.01 0.01 0.01 0.00 60 15 622 0
29JUN26 33.00 C 0.00 0.00 0.00 0.01 0.00 72 0 397 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 82 0 223 0
29JUN26 35.00 C 0.00 0.00 0.00 0.01 0.00 93 0 130 0
29JUN26 36.00 C 0.00 0.00 0.00 0.01 0.00 102 0 165 0
29JUN26 37.00 C 0.00 0.00 0.00 0.01 0.00 112 0 90 0
29JUN26 38.00 C 0.00 0.00 0.00 0.01 0.00 121 0 112 0
29JUN26 39.00 C 0.00 0.00 0.00 0.01 0.00 130 0 21 0
29JUN26 40.00 C 0.00 0.00 0.00 0.01 0.00 138 0 23 0
29JUN26 41.00 C 0.00 0.00 0.00 0.01 0.00 146 0 102 0
30JUL26 17.50 C 0.00 0.00 0.00 10.41 +0.28 53 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 9.91 +0.33 47 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 9.42 +0.42 55 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 8.94 +0.28 59 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 8.46 +0.33 60 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 7.96 +0.34 56 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 7.05 +0.54 61 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 6.06 +0.37 53 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 5.10 +0.49 48 0 46 0
30JUL26 24.00 C 0.00 0.00 0.00 4.25 +0.44 48 0 27 0
30JUL26 25.00 C 3.52 3.66 3.52 3.47 +0.36 49 150 203 +50
30JUL26 26.00 C 2.62 2.78 2.62 2.78 +0.29 49 22 419 +22
30JUL26 27.00 C 2.18 2.33 2.02 2.16 +0.25 48 461 1,061 +436
30JUL26 28.00 C 1.54 1.79 1.53 1.64 +0.21 48 38 869 +8
30JUL26 29.00 C 1.20 1.28 0.92 1.26 +0.20 49 36 1,135 +6
30JUL26 30.00 C 0.98 1.00 0.91 0.93 +0.17 49 40 332 +17
30JUL26 31.00 C 0.51 0.75 0.51 0.67 +0.14 49 15 263 +5
30JUL26 32.00 C 0.54 0.60 0.54 0.47 +0.11 49 26 207 +6
30JUL26 33.00 C 0.45 0.45 0.37 0.33 +0.09 49 12 46 0
30JUL26 34.00 C 0.00 0.00 0.00 0.22 +0.06 49 0 55 0
30JUL26 35.00 C 0.00 0.00 0.00 0.15 +0.04 49 0 55 0
30JUL26 36.00 C 0.19 0.19 0.19 0.10 +0.03 49 10 26 +10
30JUL26 37.00 C 0.00 0.00 0.00 0.07 +0.02 50 0 31 0
28AUG26 18.00 C 0.00 0.00 0.00 10.08 +0.42 64 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 9.52 +0.34 54 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 9.08 +0.38 57 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 8.58 +0.32 54 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 8.11 +0.36 53 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 7.15 +0.33 49 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 6.28 +0.46 49 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 5.46 +0.48 49 0 15 0
28AUG26 24.00 C 0.00 0.00 0.00 4.66 +0.42 48 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 3.90 +0.35 47 0 85 0
28AUG26 26.00 C 0.00 0.00 0.00 3.26 +0.30 47 0 162 0
28AUG26 27.00 C 0.00 0.00 0.00 2.70 +0.29 47 0 193 0
28AUG26 28.00 C 0.00 0.00 0.00 2.18 +0.22 46 0 78 0
28AUG26 29.00 C 1.79 1.83 1.79 1.77 +0.19 47 5 152 0
28AUG26 30.00 C 0.00 0.00 0.00 1.44 +0.20 47 0 68 0
28AUG26 31.00 C 0.00 0.00 0.00 1.16 +0.19 48 0 117 0
28AUG26 32.00 C 0.84 0.98 0.84 0.91 +0.16 48 26 203 -25
28AUG26 33.00 C 0.60 0.60 0.60 0.70 +0.13 47 15 368 +15
28AUG26 34.00 C 0.68 0.68 0.64 0.54 +0.11 47 30 140 +30
28AUG26 35.00 C 0.00 0.00 0.00 0.41 +0.09 47 0 76 0
28AUG26 36.00 C 0.00 0.00 0.00 0.31 +0.07 47 0 95 0
28AUG26 37.00 C 0.00 0.00 0.00 0.24 +0.06 47 0 9 0
29SEP26 17.50 C 0.00 0.00 0.00 10.58 +0.26 52 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 10.11 +0.30 51 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 9.65 +0.38 52 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 9.14 +0.34 48 0 3 0
29SEP26 19.50 C 0.00 0.00 0.00 8.71 +0.31 49 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 8.23 +0.34 47 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 7.33 +0.33 46 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 6.54 +0.36 48 0 10 0
29SEP26 23.00 C 0.00 0.00 0.00 5.75 +0.39 47 0 20 0
29SEP26 24.00 C 0.00 0.00 0.00 4.99 +0.43 46 0 275 0
29SEP26 25.00 C 0.00 0.00 0.00 4.25 +0.35 45 0 423 0
29SEP26 26.00 C 0.00 0.00 0.00 3.62 +0.28 44 0 226 0
29SEP26 27.00 C 0.00 0.00 0.00 3.06 +0.26 44 0 1,133 0
29SEP26 28.00 C 2.65 2.65 2.65 2.57 +0.22 44 15 480 0
29SEP26 29.00 C 2.16 2.16 2.16 2.16 +0.21 44 40 100 -5
29SEP26 30.00 C 1.50 1.80 1.50 1.80 +0.17 45 4 152 0
29SEP26 31.00 C 1.42 1.55 1.42 1.50 +0.17 45 23 64 +15
29SEP26 32.00 C 1.25 1.25 1.25 1.25 +0.17 45 1 171 0
29SEP26 33.00 C 0.00 0.00 0.00 1.03 +0.16 45 0 73 0
29SEP26 34.00 C 0.00 0.00 0.00 0.84 +0.14 45 0 124 0
29SEP26 35.00 C 0.00 0.00 0.00 0.67 +0.11 45 0 66 0
29SEP26 36.00 C 0.66 0.66 0.66 0.54 +0.10 45 30 84 +15
29SEP26 37.00 C 0.00 0.00 0.00 0.43 +0.08 45 0 31 0
29SEP26 38.00 C 0.00 0.00 0.00 0.35 +0.08 45 0 38 0
29SEP26 39.00 C 0.00 0.00 0.00 0.27 +0.06 45 0 17 0
29SEP26 40.00 C 0.00 0.00 0.00 0.22 +0.05 45 0 49 0
29SEP26 41.00 C 0.00 0.00 0.00 0.17 +0.04 45 0 32 0
30DEC26 17.50 C 0.00 0.00 0.00 10.77 +0.35 43 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 10.30 +0.33 42 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 9.82 +0.29 40 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 9.38 +0.26 41 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 9.00 +0.37 42 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 8.50 +0.32 40 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 7.70 +0.29 41 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 7.01 +0.37 42 0 5 0
30DEC26 23.00 C 0.00 0.00 0.00 6.23 +0.39 41 0 17 0
30DEC26 24.00 C 0.00 0.00 0.00 5.60 +0.44 42 0 62 0
30DEC26 25.00 C 0.00 0.00 0.00 5.07 +0.53 43 0 150 0
30DEC26 26.00 C 0.00 0.00 0.00 4.51 +0.52 43 0 130 0
30DEC26 27.00 C 0.00 0.00 0.00 3.98 +0.52 43 0 366 0
30DEC26 28.00 C 3.40 3.40 3.40 3.60 +0.47 44 3 343 +3
30DEC26 29.00 C 0.00 0.00 0.00 3.03 +0.29 42 0 122 0
30DEC26 30.00 C 0.00 0.00 0.00 2.64 +0.23 42 0 96 0
30DEC26 31.00 C 0.00 0.00 0.00 2.32 +0.22 42 0 16 0
30DEC26 32.00 C 0.00 0.00 0.00 2.02 +0.21 42 0 31 0
30DEC26 33.00 C 1.77 1.77 1.77 1.80 +0.24 43 15 45 +15
30DEC26 34.00 C 1.58 1.58 1.58 1.56 +0.22 43 15 15 +14
30DEC26 35.00 C 0.00 0.00 0.00 1.40 +0.26 44 0 4 0
30DEC26 36.00 C 0.00 0.00 0.00 1.23 +0.25 44 0 26 0
30DEC26 37.00 C 0.00 0.00 0.00 1.03 +0.20 43 0 16 0
30DEC26 38.00 C 0.00 0.00 0.00 0.92 +0.21 44 0 5 0
30DEC26 39.00 C 0.00 0.00 0.00 0.79 +0.19 44 0 54 0
30MAR27 17.50 C 0.00 0.00 0.00 11.02 +0.34 46 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 10.60 +0.37 46 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 10.20 +0.42 46 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 9.69 +0.28 44 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 9.38 +0.41 45 0 2 0
30MAR27 20.00 C 0.00 0.00 0.00 8.99 +0.50 45 0 2 0
30MAR27 21.00 C 0.00 0.00 0.00 8.16 +0.46 43 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 7.49 +0.38 44 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 6.87 +0.46 44 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 6.18 +0.41 43 0 17 0
30MAR27 25.00 C 0.00 0.00 0.00 5.59 +0.38 43 0 30 0
30MAR27 26.00 C 0.00 0.00 0.00 5.04 +0.35 42 0 78 0
30MAR27 27.00 C 0.00 0.00 0.00 4.51 +0.24 42 0 47 0
30MAR27 28.00 C 3.86 4.16 3.86 4.23 +0.39 44 90 86 +41
30MAR27 29.00 C 0.00 0.00 0.00 3.67 +0.30 42 0 17 0
30MAR27 30.00 C 0.00 0.00 0.00 3.31 +0.24 42 0 16 0
30MAR27 31.00 C 0.00 0.00 0.00 2.91 +0.18 41 0 2,002 0
30MAR27 32.00 C 2.71 2.72 2.71 2.72 +0.27 43 30 75 +19
30MAR27 33.00 C 0.00 0.00 0.00 2.34 +0.16 41 0 47 0
30MAR27 34.00 C 0.00 0.00 0.00 2.11 +0.18 42 0 9 0
30MAR27 35.00 C 0.00 0.00 0.00 1.90 +0.17 42 0 55 0
30MAR27 36.00 C 0.00 0.00 0.00 1.74 +0.22 42 0 15 0
30MAR27 37.00 C 0.00 0.00 0.00 1.58 +0.22 43 0 28 0
29JUN27 18.00 C 0.00 0.00 0.00 10.83 +0.31 45 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 10.44 +0.31 45 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 10.05 +0.32 44 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 9.68 +0.34 44 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 9.38 +0.41 45 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 8.67 +0.42 45 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 7.99 +0.40 44 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 7.35 +0.40 44 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 6.76 +0.43 43 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 6.20 +0.42 43 0 1 0
29JUN27 26.00 C 0.00 0.00 0.00 5.65 +0.37 42 0 15 0
29JUN27 27.00 C 0.00 0.00 0.00 5.21 +0.42 42 0 1 0
29JUN27 28.00 C 4.75 4.75 4.75 4.74 +0.30 42 6 47 +6
29JUN27 29.00 C 0.00 0.00 0.00 4.34 +0.31 42 0 0 0
29JUN27 30.00 C 3.92 3.92 3.92 3.97 +0.30 42 10 10 +10
29JUN27 31.00 C 3.62 3.62 3.59 3.64 +0.30 42 40 65 +40
29JUN27 32.00 C 3.31 3.31 3.31 3.31 +0.29 42 15 27 +15
29JUN27 33.00 C 3.04 3.04 3.04 3.02 +0.26 42 15 61 +15
29JUN27 34.00 C 2.79 2.79 2.79 2.76 +0.27 42 15 40 +15
29JUN27 35.00 C 0.00 0.00 0.00 2.50 +0.24 42 0 32 0
29JUN27 36.00 C 0.00 0.00 0.00 2.28 +0.22 42 0 1 0
29JUN27 37.00 C 0.00 0.00 0.00 2.08 +0.23 42 0 2 0
TOTAL CALL 1,872 23,757 +867
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 237 0 7 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 225 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 214 0 5 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 203 0 30 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 193 0 30 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 182 0 3 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 173 0 15 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 163 0 45 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 153 0 57 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 143 0 48 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 134 0 245 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 116 0 315 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 99 0 397 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 83 0 752 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 66 0 578 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 -0.03 50 0 794 0
29JUN26 26.00 P 0.15 0.15 0.08 0.06 -0.09 49 76 576 -13
29JUN26 27.00 P 0.52 0.52 0.20 0.23 -0.20 49 38 500 +2
29JUN26 28.00 P 1.14 1.14 0.54 0.63 -0.30 48 71 246 -12
29JUN26 29.00 P 1.46 1.46 1.46 1.36 -0.31 53 15 3,093 0
29JUN26 30.00 P 0.00 0.00 0.00 2.18 -0.42 48 0 95 0
29JUN26 31.00 P 3.19 3.19 3.19 3.23 -0.40 75 4 35 0
29JUN26 32.00 P 0.00 0.00 0.00 4.26 -0.40 98 0 3 0
29JUN26 33.00 P 0.00 0.00 0.00 5.29 -0.27 120 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 6.21 -0.35 115 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 7.16 -0.40 106 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 8.25 -0.48 153 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 9.23 -0.42 159 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 10.14 -0.42 0 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 11.24 -0.41 185 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 12.25 -0.48 199 0 15 0
29JUN26 41.00 P 0.00 0.00 0.00 13.14 -0.42 0 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 0.01 0.00 62 0 8 0
30JUL26 18.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 0.01 0.00 52 0 1 0
30JUL26 19.50 P 0.00 0.00 0.00 0.01 0.00 48 0 50 0
30JUL26 20.00 P 0.00 0.00 0.00 0.02 0.00 50 0 31 0
30JUL26 21.00 P 0.00 0.00 0.00 0.05 0.00 50 0 130 0
30JUL26 22.00 P 0.00 0.00 0.00 0.10 -0.01 49 0 120 0
30JUL26 23.00 P 0.00 0.00 0.00 0.19 -0.02 49 0 425 0
30JUL26 24.00 P 0.46 0.46 0.46 0.33 -0.05 49 1 216 -1
30JUL26 25.00 P 0.00 0.00 0.00 0.56 -0.06 49 0 116 0
30JUL26 26.00 P 1.05 1.05 0.89 0.87 -0.06 49 4 269 0
30JUL26 27.00 P 1.50 1.50 1.48 1.26 -0.08 49 4 290 +2
30JUL26 28.00 P 1.98 1.98 1.68 1.74 -0.13 49 64 293 +48
30JUL26 29.00 P 2.78 2.78 2.30 2.34 -0.17 49 81 252 +66
30JUL26 30.00 P 2.93 3.18 2.93 3.05 -0.20 51 46 198 +27
30JUL26 31.00 P 0.00 0.00 0.00 3.72 -0.28 48 0 90 0
30JUL26 32.00 P 5.10 5.10 5.10 4.62 -0.37 52 2 24 0
30JUL26 33.00 P 0.00 0.00 0.00 5.47 -0.24 52 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 6.45 -0.41 57 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 7.40 -0.17 60 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 8.28 -0.45 58 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 9.24 -0.49 59 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 0.02 0.00 47 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 0.03 -0.01 47 0 15 0
28AUG26 19.00 P 0.00 0.00 0.00 0.05 0.00 48 0 32 0
28AUG26 19.50 P 0.00 0.00 0.00 0.07 0.00 48 0 149 0
28AUG26 20.00 P 0.00 0.00 0.00 0.09 0.00 47 0 66 0
28AUG26 21.00 P 0.00 0.00 0.00 0.16 -0.01 47 0 35 0
28AUG26 22.00 P 0.00 0.00 0.00 0.27 -0.02 47 0 86 0
28AUG26 23.00 P 0.00 0.00 0.00 0.44 -0.03 47 0 56 0
28AUG26 24.00 P 0.70 0.70 0.70 0.66 -0.05 47 1 7 -1
28AUG26 25.00 P 0.00 0.00 0.00 0.95 -0.05 47 0 136 0
28AUG26 26.00 P 1.30 1.30 1.30 1.31 -0.03 48 1 102 -1
28AUG26 27.00 P 1.64 1.64 1.64 1.72 -0.07 47 15 120 +15
28AUG26 28.00 P 2.17 2.17 2.13 2.23 -0.10 47 64 64 +17
28AUG26 29.00 P 2.83 2.83 2.83 2.83 -0.13 48 7 54 +7
28AUG26 30.00 P 3.35 3.35 3.35 3.47 -0.17 48 15 105 +15
28AUG26 31.00 P 4.08 4.08 4.02 4.14 -0.23 47 5 13 +5
28AUG26 32.00 P 0.00 0.00 0.00 4.99 -0.16 49 0 1 0
28AUG26 33.00 P 0.00 0.00 0.00 5.77 -0.25 49 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 6.67 -0.37 51 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 7.51 -0.43 50 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 8.48 -0.38 53 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 9.39 -0.41 53 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.04 0.00 45 0 42 0
29SEP26 18.00 P 0.00 0.00 0.00 0.06 0.00 45 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.08 0.00 45 0 28 0
29SEP26 19.00 P 0.00 0.00 0.00 0.11 0.00 46 0 69 0
29SEP26 19.50 P 0.00 0.00 0.00 0.14 -0.01 45 0 117 0
29SEP26 20.00 P 0.00 0.00 0.00 0.18 -0.01 45 0 162 0
29SEP26 21.00 P 0.00 0.00 0.00 0.29 -0.01 45 0 125 0
29SEP26 22.00 P 0.52 0.52 0.52 0.44 -0.03 45 30 70 0
29SEP26 23.00 P 0.00 0.00 0.00 0.65 -0.04 45 0 79 0
29SEP26 24.00 P 1.06 1.06 0.93 0.92 -0.05 45 46 1,400 -1
29SEP26 25.00 P 1.40 1.40 1.40 1.25 -0.04 46 1 570 0
29SEP26 26.00 P 1.63 1.63 1.63 1.63 -0.04 45 2 269 +2
29SEP26 27.00 P 2.01 2.11 1.97 2.06 -0.07 45 85 213 +8
29SEP26 28.00 P 2.52 2.58 2.52 2.58 -0.09 45 18 239 0
29SEP26 29.00 P 3.16 3.16 3.16 3.15 -0.13 45 15 109 +15
29SEP26 30.00 P 3.66 3.83 3.66 3.80 -0.02 45 21 177 +6
29SEP26 31.00 P 0.00 0.00 0.00 4.53 -0.17 46 0 113 0
29SEP26 32.00 P 0.00 0.00 0.00 5.29 -0.18 47 0 57 0
29SEP26 33.00 P 0.00 0.00 0.00 6.08 -0.21 47 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 6.85 -0.38 47 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 7.70 -0.40 47 0 2 0
29SEP26 36.00 P 0.00 0.00 0.00 8.62 -0.28 49 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 9.52 -0.31 49 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 10.43 -0.43 49 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 11.35 -0.33 49 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 12.29 -0.44 49 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 13.27 -0.32 51 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.21 +0.02 43 0 48 0
30DEC26 18.00 P 0.00 0.00 0.00 0.27 +0.03 44 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.32 +0.02 43 0 16 0
30DEC26 19.00 P 0.00 0.00 0.00 0.39 +0.03 43 0 6 0
30DEC26 19.50 P 0.00 0.00 0.00 0.47 +0.03 44 0 50 0
30DEC26 20.00 P 0.00 0.00 0.00 0.56 +0.04 44 0 163 0
30DEC26 21.00 P 0.00 0.00 0.00 0.77 +0.04 44 0 32 0
30DEC26 22.00 P 0.00 0.00 0.00 1.03 +0.04 44 0 18 0
30DEC26 23.00 P 0.00 0.00 0.00 1.33 +0.03 44 0 153 0
30DEC26 24.00 P 0.00 0.00 0.00 1.61 -0.02 43 0 62 0
30DEC26 25.00 P 2.06 2.06 2.06 2.00 -0.03 43 1 70 +1
30DEC26 26.00 P 2.35 2.35 2.35 2.44 -0.03 43 30 108 +30
30DEC26 27.00 P 3.11 3.11 2.82 2.92 -0.05 42 15 185 0
30DEC26 28.00 P 3.69 3.69 3.69 3.44 -0.09 42 1 364 0
30DEC26 29.00 P 0.00 0.00 0.00 4.00 -0.14 42 0 182 0
30DEC26 30.00 P 0.00 0.00 0.00 4.66 -0.14 42 0 245 0
30DEC26 31.00 P 0.00 0.00 0.00 5.34 -0.23 43 0 75 0
30DEC26 32.00 P 0.00 0.00 0.00 6.06 -0.23 43 0 48 0
30DEC26 33.00 P 0.00 0.00 0.00 6.76 -0.27 43 0 23 0
30DEC26 34.00 P 0.00 0.00 0.00 7.56 -0.32 43 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 8.47 -0.17 45 0 30 0
30DEC26 36.00 P 0.00 0.00 0.00 9.20 -0.38 44 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 10.06 -0.34 44 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 10.93 -0.31 45 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 11.89 -0.25 46 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.41 +0.02 43 0 38 0
30MAR27 18.00 P 0.00 0.00 0.00 0.49 +0.02 43 0 5 0
30MAR27 18.50 P 0.00 0.00 0.00 0.57 +0.02 43 0 3 0
30MAR27 19.00 P 0.00 0.00 0.00 0.66 +0.02 43 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 0.78 +0.02 43 0 91 0
30MAR27 20.00 P 0.00 0.00 0.00 0.89 +0.02 43 0 32 0
30MAR27 21.00 P 0.00 0.00 0.00 1.15 +0.04 43 0 4 0
30MAR27 22.00 P 0.00 0.00 0.00 1.42 +0.03 42 0 17 0
30MAR27 23.00 P 1.71 1.71 1.71 1.74 +0.03 42 2 21 0
30MAR27 24.00 P 2.08 2.08 2.08 2.08 0.00 42 2 107 -2
30MAR27 25.00 P 0.00 0.00 0.00 2.52 +0.03 42 0 1,529 0
30MAR27 26.00 P 0.00 0.00 0.00 2.95 -0.02 41 0 57 0
30MAR27 27.00 P 3.32 3.32 3.32 3.44 -0.02 41 15 72 +15
30MAR27 28.00 P 3.86 3.89 3.86 3.98 -0.04 41 22 65 +15
30MAR27 29.00 P 0.00 0.00 0.00 4.54 -0.08 41 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 5.15 -0.16 41 0 1 0
30MAR27 31.00 P 0.00 0.00 0.00 5.79 -0.19 40 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 6.48 -0.20 41 0 1 0
30MAR27 33.00 P 0.00 0.00 0.00 7.27 -0.25 41 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 7.99 -0.32 41 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 8.77 -0.33 41 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 9.58 -0.36 41 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 10.43 -0.35 42 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 0.66 -0.01 41 0 39 0
29JUN27 18.50 P 0.00 0.00 0.00 0.77 -0.01 41 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 0.89 0.00 41 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 1.00 -0.01 41 0 3 0
29JUN27 20.00 P 0.00 0.00 0.00 1.14 -0.01 41 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 1.43 -0.01 42 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 1.76 +0.02 41 0 2 0
29JUN27 23.00 P 0.00 0.00 0.00 2.12 +0.02 41 0 0 0
29JUN27 24.00 P 2.53 2.53 2.53 2.50 +0.02 41 30 30 +30
29JUN27 25.00 P 2.94 2.98 2.94 2.88 -0.02 41 60 60 +60
29JUN27 26.00 P 3.44 3.45 3.35 3.51 +0.13 42 79 132 +79
29JUN27 27.00 P 0.00 0.00 0.00 3.85 -0.03 40 0 0 0
29JUN27 28.00 P 4.43 4.43 4.43 4.43 -0.02 40 30 30 +30
29JUN27 29.00 P 0.00 0.00 0.00 4.96 -0.18 40 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 5.57 -0.22 40 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 6.26 -0.22 40 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 6.92 -0.27 40 0 900 0
29JUN27 33.00 P 0.00 0.00 0.00 7.66 -0.27 40 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 8.48 -0.22 41 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 9.18 -0.31 41 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 9.96 -0.33 41 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 10.77 -0.35 41 0 0 0
TOTAL PUT 1,019 20,396 +464
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS DFM - DONGFENG GROUP CLOSING PRICE HK$ 0.00
29JUN26 2.50 C 0.00 0.00 0.00 7.04 0.00 0 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 6.94 0.00 0 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 6.84 0.00 0 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 6.74 0.00 0 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 6.64 0.00 0 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 6.54 0.00 0 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 6.44 0.00 0 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 6.34 0.00 0 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 6.24 0.00 0 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 6.14 0.00 0 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 6.04 0.00 0 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 5.94 0.00 0 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 5.84 0.00 0 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 5.74 0.00 0 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 5.64 0.00 0 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 5.54 0.00 0 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 5.44 0.00 0 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 5.34 0.00 0 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 5.24 0.00 0 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 5.14 0.00 0 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 5.04 0.00 0 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 4.94 0.00 0 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 4.84 0.00 0 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 4.74 0.00 0 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 4.64 0.00 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 4.54 0.00 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 4.29 0.00 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 4.04 0.00 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 3.79 0.00 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 3.54 0.00 0 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 3.29 0.00 0 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 3.04 0.00 0 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 2.79 0.00 0 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 2.54 0.00 0 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 2.29 0.00 0 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 2.04 0.00 0 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 1.79 0.00 0 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 1.54 0.00 0 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 1.29 0.00 0 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 1.04 0.00 0 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.79 0.00 0 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.54 0.00 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.30 -0.01 20 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.11 -0.01 21 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.02 -0.01 21 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 0.00 139 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 153 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 166 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 3.34 0.00 34 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 3.09 0.00 29 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.84 0.00 0 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 2.59 0.00 0 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 2.35 0.00 25 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 2.10 0.00 21 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 1.86 0.00 22 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.62 0.00 21 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.39 0.00 21 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 1.17 0.00 21 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.97 0.00 21 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.78 0.00 21 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.62 0.00 21 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.48 0.00 21 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.36 0.00 21 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.27 0.00 21 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.13 -0.01 21 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.06 0.00 21 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.03 0.00 22 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 3.38 0.00 0 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 3.14 0.00 24 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.89 0.00 20 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.65 0.00 21 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.41 0.00 21 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.18 0.00 22 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.95 0.00 21 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.73 0.00 21 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.52 0.00 21 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.32 0.00 21 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 1.14 0.00 21 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.97 0.00 21 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.82 0.00 21 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.68 0.00 21 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.56 0.00 21 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.46 0.00 21 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.30 0.00 21 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.18 0.00 21 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.11 0.00 21 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.06 0.00 21 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 0.04 0.00 22 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.02 0.00 21 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 2.71 0.00 21 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 2.48 0.00 21 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 2.26 0.00 21 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 2.04 0.00 21 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 1.84 0.00 21 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 1.64 0.00 21 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.45 0.00 21 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 1.28 0.00 21 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 1.12 0.00 21 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.97 0.00 21 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.84 0.00 21 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.72 0.00 21 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.61 0.00 21 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.44 0.00 21 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.30 0.00 21 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.21 0.00 21 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.14 0.00 21 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.09 0.00 21 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.06 0.00 21 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.04 0.00 22 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.02 0.00 21 0 0 0
TOTAL CALL 0 0 0
29JUN26 2.50 P 0.00 0.00 0.00 0.01 0.00 556 0 0 0
29JUN26 2.60 P 0.00 0.00 0.00 0.01 0.00 540 0 0 0
29JUN26 2.70 P 0.00 0.00 0.00 0.01 0.00 525 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 511 0 0 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 497 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 483 0 0 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 470 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.01 0.00 458 0 0 0
29JUN26 3.30 P 0.00 0.00 0.00 0.01 0.00 446 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 0.01 0.00 434 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 0.01 0.00 423 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 412 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 401 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 390 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 380 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 370 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 361 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 351 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 342 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 333 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 324 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 316 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 307 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 299 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 290 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 282 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 262 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 244 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 226 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 209 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 192 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 176 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 161 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.07 -0.01 22 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.23 0.00 22 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.46 0.00 0 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.96 0.00 0 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 1.46 0.00 0 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 1.96 0.00 0 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 2.46 0.00 0 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 2.96 0.00 0 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 3.46 0.00 0 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 3.96 0.00 0 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 4.46 0.00 0 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.02 0.00 21 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.04 0.00 21 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.07 0.00 21 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.11 -0.01 21 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.18 0.00 21 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.26 -0.01 21 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.37 -0.01 21 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.51 0.00 21 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.66 0.00 21 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 1.04 0.00 21 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 1.48 0.00 22 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 1.96 0.00 0 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 2.46 0.00 0 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 2.96 0.00 0 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 3.46 0.00 0 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 3.96 0.00 0 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.46 0.00 0 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.02 0.00 22 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.03 0.00 21 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.05 0.00 22 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.07 0.00 21 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.11 0.00 21 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.16 0.00 21 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.22 -0.01 21 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.30 0.00 21 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.40 0.00 21 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.51 0.00 21 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.65 0.00 21 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.79 -0.01 21 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 1.14 0.00 21 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 1.54 0.00 21 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 1.98 0.00 21 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 2.46 0.00 0 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 2.96 0.00 0 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 3.46 0.00 0 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 3.96 0.00 0 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.46 0.00 0 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.02 -0.01 20 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.04 0.00 21 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.06 0.00 21 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.09 0.00 21 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.13 0.00 21 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.18 0.00 21 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.24 0.00 21 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.31 0.00 21 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.40 0.00 21 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.50 0.00 21 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.61 0.00 21 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.75 0.00 21 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.89 0.00 21 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 1.22 0.00 21 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 1.60 0.00 21 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 2.02 0.00 21 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 2.47 0.00 21 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 2.96 0.00 0 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 3.46 0.00 0 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 3.96 0.00 0 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 4.46 0.00 0 0 0 0
TOTAL PUT 0 0 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS GAC - GAC GROUP CLOSING PRICE HK$ 2.20
29JUN26 1.65 C 0.00 0.00 0.00 0.55 +0.01 0 0 0 0
29JUN26 1.70 C 0.00 0.00 0.00 0.50 +0.01 0 0 0 0
29JUN26 1.75 C 0.00 0.00 0.00 0.45 +0.01 0 0 0 0
29JUN26 1.80 C 0.00 0.00 0.00 0.40 +0.01 0 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 0.35 +0.01 0 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 0.30 +0.01 0 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 0.25 +0.01 0 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 0.20 +0.01 0 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 0.10 +0.01 0 0 0 0
29JUN26 2.20 C 0.00 0.00 0.00 0.04 +0.01 43 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 2.40 C 0.00 0.00 0.00 0.01 0.00 70 0 20 0
29JUN26 2.50 C 0.00 0.00 0.00 0.01 0.00 92 0 15 0
29JUN26 2.60 C 0.00 0.00 0.00 0.01 0.00 112 0 8 0
29JUN26 2.70 C 0.00 0.00 0.00 0.01 0.00 131 0 212 0
29JUN26 2.80 C 0.00 0.00 0.00 0.01 0.00 148 0 109 0
29JUN26 2.90 C 0.00 0.00 0.00 0.01 0.00 164 0 83 0
29JUN26 3.00 C 0.00 0.00 0.00 0.01 0.00 179 0 107 0
29JUN26 3.10 C 0.00 0.00 0.00 0.01 0.00 194 0 50 0
29JUN26 3.20 C 0.00 0.00 0.00 0.01 0.00 207 0 95 0
29JUN26 3.30 C 0.00 0.00 0.00 0.01 0.00 221 0 62 0
29JUN26 3.40 C 0.00 0.00 0.00 0.01 0.00 233 0 6 0
29JUN26 3.50 C 0.00 0.00 0.00 0.01 0.00 245 0 17 0
29JUN26 3.60 C 0.00 0.00 0.00 0.01 0.00 257 0 63 0
29JUN26 3.70 C 0.00 0.00 0.00 0.01 0.00 268 0 109 0
29JUN26 3.80 C 0.00 0.00 0.00 0.01 0.00 279 0 79 0
29JUN26 3.90 C 0.00 0.00 0.00 0.01 0.00 289 0 43 0
29JUN26 4.00 C 0.00 0.00 0.00 0.01 0.00 299 0 12 0
29JUN26 4.10 C 0.00 0.00 0.00 0.01 0.00 309 0 4 0
29JUN26 4.20 C 0.00 0.00 0.00 0.01 0.00 318 0 17 0
29JUN26 4.30 C 0.00 0.00 0.00 0.01 0.00 327 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.01 0.00 336 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.01 0.00 344 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.01 0.00 353 0 1 0
29JUN26 4.70 C 0.00 0.00 0.00 0.01 0.00 361 0 15 0
29JUN26 4.80 C 0.00 0.00 0.00 0.01 0.00 369 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.01 0.00 376 0 2 0
29JUN26 5.00 C 0.00 0.00 0.00 0.01 0.00 384 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 0.01 0.00 402 0 2 0
30JUL26 1.65 C 0.00 0.00 0.00 0.55 +0.01 0 0 0 0
30JUL26 1.70 C 0.00 0.00 0.00 0.51 +0.02 49 0 0 0
30JUL26 1.75 C 0.00 0.00 0.00 0.46 +0.02 44 0 0 0
30JUL26 1.80 C 0.00 0.00 0.00 0.41 +0.02 39 0 0 0
30JUL26 1.85 C 0.00 0.00 0.00 0.36 +0.02 35 0 0 0
30JUL26 1.90 C 0.00 0.00 0.00 0.32 +0.02 40 0 0 0
30JUL26 1.95 C 0.00 0.00 0.00 0.27 +0.02 35 0 0 0
30JUL26 2.00 C 0.00 0.00 0.00 0.23 +0.02 36 0 0 0
30JUL26 2.10 C 0.00 0.00 0.00 0.16 +0.03 37 0 0 0
30JUL26 2.20 C 0.11 0.11 0.11 0.11 +0.03 39 8 8 +8
30JUL26 2.30 C 0.00 0.00 0.00 0.07 +0.02 39 0 0 0
30JUL26 2.40 C 0.03 0.03 0.03 0.04 +0.01 39 2 232 +2
30JUL26 2.50 C 0.00 0.00 0.00 0.03 +0.01 43 0 0 0
30JUL26 2.60 C 0.00 0.00 0.00 0.02 +0.01 45 0 2 0
30JUL26 2.70 C 0.00 0.00 0.00 0.01 0.00 43 0 88 0
30JUL26 2.80 C 0.00 0.00 0.00 0.01 0.00 49 0 62 0
30JUL26 2.90 C 0.00 0.00 0.00 0.01 0.00 55 0 466 0
30JUL26 3.00 C 0.00 0.00 0.00 0.01 0.00 60 0 157 0
30JUL26 3.10 C 0.00 0.00 0.00 0.01 0.00 65 0 28 0
30JUL26 3.20 C 0.00 0.00 0.00 0.01 0.00 69 0 185 0
30JUL26 3.30 C 0.00 0.00 0.00 0.01 0.00 74 0 45 0
30JUL26 3.40 C 0.00 0.00 0.00 0.01 0.00 78 0 56 0
30JUL26 3.50 C 0.00 0.00 0.00 0.01 0.00 82 0 23 0
30JUL26 3.60 C 0.00 0.00 0.00 0.01 0.00 86 0 20 0
30JUL26 3.70 C 0.00 0.00 0.00 0.01 0.00 90 0 11 0
30JUL26 3.80 C 0.00 0.00 0.00 0.01 0.00 93 0 5 0
30JUL26 3.90 C 0.00 0.00 0.00 0.01 0.00 97 0 6 0
30JUL26 4.00 C 0.00 0.00 0.00 0.01 0.00 100 0 8 0
30JUL26 4.10 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
28AUG26 1.65 C 0.00 0.00 0.00 0.56 +0.01 33 0 0 0
28AUG26 1.70 C 0.00 0.00 0.00 0.51 +0.01 29 0 0 0
28AUG26 1.75 C 0.00 0.00 0.00 0.47 +0.02 39 0 0 0
28AUG26 1.80 C 0.00 0.00 0.00 0.42 +0.02 35 0 0 0
28AUG26 1.85 C 0.00 0.00 0.00 0.38 +0.02 37 0 0 0
28AUG26 1.90 C 0.00 0.00 0.00 0.34 +0.03 38 0 0 0
28AUG26 1.95 C 0.00 0.00 0.00 0.30 +0.03 38 0 0 0
28AUG26 2.00 C 0.00 0.00 0.00 0.26 +0.02 36 0 0 0
28AUG26 2.10 C 0.00 0.00 0.00 0.20 +0.02 38 0 0 0
28AUG26 2.20 C 0.00 0.00 0.00 0.15 +0.03 39 0 0 0
28AUG26 2.30 C 0.00 0.00 0.00 0.11 +0.03 40 0 0 0
28AUG26 2.40 C 0.00 0.00 0.00 0.07 +0.01 37 0 0 0
28AUG26 2.50 C 0.00 0.00 0.00 0.05 +0.01 39 0 0 0
28AUG26 2.60 C 0.00 0.00 0.00 0.04 +0.02 41 0 64 0
28AUG26 2.70 C 0.00 0.00 0.00 0.03 +0.02 43 0 4 0
28AUG26 2.80 C 0.00 0.00 0.00 0.02 +0.01 43 0 2 0
28AUG26 2.90 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 3.00 C 0.00 0.00 0.00 0.01 0.00 44 0 46 0
28AUG26 3.10 C 0.00 0.00 0.00 0.01 0.00 48 0 8 0
28AUG26 3.20 C 0.00 0.00 0.00 0.01 0.00 51 0 8 0
28AUG26 3.30 C 0.00 0.00 0.00 0.01 0.00 54 0 3 0
28AUG26 3.40 C 0.00 0.00 0.00 0.01 0.00 57 0 13 0
28AUG26 3.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 0.01 0.00 63 0 3 0
28AUG26 3.70 C 0.00 0.00 0.00 0.01 0.00 66 0 23 0
28AUG26 3.80 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29SEP26 1.65 C 0.00 0.00 0.00 0.57 +0.02 35 0 0 0
29SEP26 1.70 C 0.00 0.00 0.00 0.52 +0.02 32 0 0 0
29SEP26 1.75 C 0.00 0.00 0.00 0.48 +0.03 35 0 0 0
29SEP26 1.80 C 0.00 0.00 0.00 0.43 +0.02 32 0 0 0
29SEP26 1.85 C 0.00 0.00 0.00 0.39 +0.02 33 0 0 0
29SEP26 1.90 C 0.00 0.00 0.00 0.35 +0.02 33 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.32 +0.03 36 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 0.29 +0.03 37 0 0 0
29SEP26 2.10 C 0.00 0.00 0.00 0.23 +0.03 37 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.18 +0.02 38 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 0.14 +0.02 38 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.11 +0.02 40 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.08 +0.01 39 0 10 0
29SEP26 2.60 C 0.00 0.00 0.00 0.06 +0.01 39 0 123 0
29SEP26 2.70 C 0.00 0.00 0.00 0.05 +0.02 41 0 96 0
29SEP26 2.80 C 0.00 0.00 0.00 0.03 +0.01 39 0 5 0
29SEP26 2.90 C 0.00 0.00 0.00 0.02 +0.01 38 0 2 0
29SEP26 3.00 C 0.00 0.00 0.00 0.01 0.00 36 0 291 0
29SEP26 3.10 C 0.00 0.00 0.00 0.01 0.00 38 0 10 0
29SEP26 3.20 C 0.00 0.00 0.00 0.01 0.00 41 0 47 0
29SEP26 3.30 C 0.00 0.00 0.00 0.01 0.00 44 0 5 0
29SEP26 3.40 C 0.00 0.00 0.00 0.01 0.00 47 0 155 0
29SEP26 3.50 C 0.00 0.00 0.00 0.01 0.00 49 0 106 0
29SEP26 3.60 C 0.00 0.00 0.00 0.01 0.00 51 0 218 0
29SEP26 3.70 C 0.00 0.00 0.00 0.01 0.00 54 0 209 0
29SEP26 3.80 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.01 0.00 58 0 4 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 60 0 23 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 62 0 26 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 66 0 1 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 69 0 16 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 77 0 2 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 81 0 2 0
30DEC26 1.65 C 0.00 0.00 0.00 0.60 +0.02 34 0 0 0
30DEC26 1.70 C 0.00 0.00 0.00 0.55 +0.01 32 0 0 0
30DEC26 1.75 C 0.00 0.00 0.00 0.51 +0.01 32 0 0 0
30DEC26 1.80 C 0.00 0.00 0.00 0.48 +0.02 35 0 0 0
30DEC26 1.85 C 0.00 0.00 0.00 0.44 +0.01 34 0 0 0
30DEC26 1.90 C 0.00 0.00 0.00 0.42 +0.03 37 0 0 0
30DEC26 1.95 C 0.00 0.00 0.00 0.38 +0.02 36 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 0.35 +0.02 36 0 0 0
30DEC26 2.10 C 0.00 0.00 0.00 0.29 +0.01 35 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 0.25 +0.02 37 50 100 +50
30DEC26 2.30 C 0.00 0.00 0.00 0.21 +0.02 37 50 100 +50
30DEC26 2.40 C 0.00 0.00 0.00 0.17 +0.01 37 0 100 0
30DEC26 2.50 C 0.13 0.13 0.13 0.14 +0.01 37 70 170 +70
30DEC26 2.60 C 0.00 0.00 0.00 0.12 +0.02 38 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.10 +0.02 39 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.08 +0.01 38 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.07 +0.02 39 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.06 +0.02 40 0 52 0
30DEC26 3.10 C 0.00 0.00 0.00 0.05 +0.02 40 0 33 0
30DEC26 3.20 C 0.00 0.00 0.00 0.04 +0.02 40 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.03 +0.02 39 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.02 +0.01 38 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.01 0.00 34 0 3 0
30DEC26 3.60 C 0.00 0.00 0.00 0.01 0.00 36 0 3 0
30DEC26 3.70 C 0.00 0.00 0.00 0.01 0.00 38 0 2 0
30DEC26 3.80 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.01 0.00 41 0 4 0
30DEC26 4.00 C 0.00 0.00 0.00 0.01 0.00 42 0 2 0
30DEC26 4.10 C 0.00 0.00 0.00 0.01 0.00 44 0 3 0
30DEC26 4.20 C 0.00 0.00 0.00 0.01 0.00 45 0 19 0
30DEC26 4.30 C 0.00 0.00 0.00 0.01 0.00 46 0 4 0
30DEC26 4.40 C 0.00 0.00 0.00 0.01 0.00 48 0 3 0
30DEC26 4.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.01 0.00 50 0 1 0
30DEC26 4.70 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.01 0.00 57 0 5 0
30MAR27 1.65 C 0.00 0.00 0.00 0.64 +0.02 37 0 0 0
30MAR27 1.70 C 0.00 0.00 0.00 0.60 +0.02 36 0 0 0
30MAR27 1.75 C 0.00 0.00 0.00 0.56 +0.01 35 0 0 0
30MAR27 1.80 C 0.00 0.00 0.00 0.54 +0.03 38 0 0 0
30MAR27 1.85 C 0.00 0.00 0.00 0.49 +0.01 35 0 0 0
30MAR27 1.90 C 0.00 0.00 0.00 0.46 +0.01 36 0 0 0
30MAR27 1.95 C 0.00 0.00 0.00 0.43 +0.01 36 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 0.41 +0.02 37 0 0 0
30MAR27 2.10 C 0.00 0.00 0.00 0.36 +0.02 38 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.31 +0.01 37 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 0.27 +0.01 38 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.23 +0.01 37 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.20 +0.01 38 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.17 +0.01 38 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.16 +0.02 40 0 7 0
30MAR27 2.80 C 0.00 0.00 0.00 0.13 +0.01 39 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.11 +0.01 38 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.10 +0.02 39 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.08 +0.01 38 0 4 0
30MAR27 3.20 C 0.00 0.00 0.00 0.07 +0.01 39 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.06 +0.01 39 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.05 +0.01 39 0 10 0
30MAR27 3.50 C 0.00 0.00 0.00 0.04 +0.01 38 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.03 +0.01 37 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.02 +0.01 35 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.01 0.00 34 0 2 0
30MAR27 4.10 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN27 1.65 C 0.00 0.00 0.00 0.67 +0.01 36 0 0 0
29JUN27 1.70 C 0.00 0.00 0.00 0.63 +0.01 35 0 0 0
29JUN27 1.75 C 0.00 0.00 0.00 0.60 +0.01 36 0 0 0
29JUN27 1.80 C 0.00 0.00 0.00 0.58 +0.03 38 0 0 0
29JUN27 1.85 C 0.00 0.00 0.00 0.54 +0.02 37 0 0 0
29JUN27 1.90 C 0.00 0.00 0.00 0.52 +0.03 38 0 0 0
29JUN27 1.95 C 0.00 0.00 0.00 0.49 +0.03 38 0 0 0
29JUN27 2.00 C 0.00 0.00 0.00 0.45 +0.01 36 0 0 0
29JUN27 2.10 C 0.00 0.00 0.00 0.41 +0.02 38 0 0 0
29JUN27 2.20 C 0.00 0.00 0.00 0.36 +0.01 37 0 0 0
29JUN27 2.30 C 0.00 0.00 0.00 0.32 +0.01 38 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 0.28 +0.01 37 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.24 0.00 37 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.22 +0.01 38 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.20 +0.02 39 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.18 +0.02 39 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.16 +0.02 39 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.14 +0.02 39 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 0.12 +0.01 39 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.11 +0.02 39 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.09 +0.01 38 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.08 +0.01 38 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.07 +0.01 38 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.06 +0.01 38 0 2 0
TOTAL CALL 180 4,687 +180
29JUN26 1.65 P 0.00 0.00 0.00 0.01 0.00 180 0 0 0
29JUN26 1.70 P 0.00 0.00 0.00 0.01 0.00 165 0 0 0
29JUN26 1.75 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
29JUN26 1.80 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
29JUN26 1.85 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29JUN26 1.90 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29JUN26 1.95 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29JUN26 2.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JUN26 2.10 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 2.20 P 0.00 0.00 0.00 0.04 -0.01 43 0 0 0
29JUN26 2.30 P 0.00 0.00 0.00 0.11 -0.01 45 0 9 0
29JUN26 2.40 P 0.00 0.00 0.00 0.20 -0.02 0 0 34 0
29JUN26 2.50 P 0.00 0.00 0.00 0.30 -0.02 0 0 95 0
29JUN26 2.60 P 0.43 0.43 0.43 0.40 -0.02 0 1 63 0
29JUN26 2.70 P 0.00 0.00 0.00 0.50 -0.02 0 0 6 0
29JUN26 2.80 P 0.00 0.00 0.00 0.60 -0.02 0 0 0 0
29JUN26 2.90 P 0.00 0.00 0.00 0.70 -0.02 0 0 180 0
29JUN26 3.00 P 0.80 0.80 0.80 0.81 -0.01 182 10 750 0
29JUN26 3.10 P 0.00 0.00 0.00 0.90 -0.02 0 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 1.00 -0.02 0 0 0 0
29JUN26 3.30 P 0.00 0.00 0.00 1.10 -0.02 0 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 1.20 -0.02 0 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 1.30 -0.02 0 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 1.40 -0.02 0 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 1.50 -0.02 0 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 1.60 -0.02 0 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 1.70 -0.02 0 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 1.80 -0.02 0 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 1.90 -0.02 0 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 2.00 -0.02 0 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 2.10 -0.02 0 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 2.20 -0.02 0 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 2.30 -0.02 0 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 2.40 -0.02 0 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 2.50 -0.02 0 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 2.60 -0.02 0 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 2.70 -0.02 0 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 2.80 -0.02 0 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 3.05 -0.02 0 0 0 0
30JUL26 1.65 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30JUL26 1.70 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30JUL26 1.75 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30JUL26 1.80 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30JUL26 1.85 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30JUL26 1.90 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30JUL26 1.95 P 0.00 0.00 0.00 0.02 +0.01 39 0 0 0
30JUL26 2.00 P 0.00 0.00 0.00 0.04 +0.02 44 0 0 0
30JUL26 2.10 P 0.06 0.06 0.06 0.06 +0.01 39 2,000 2,000 +2,000
30JUL26 2.20 P 0.00 0.00 0.00 0.11 +0.02 41 0 0 0
30JUL26 2.30 P 0.00 0.00 0.00 0.17 +0.01 41 0 0 0
30JUL26 2.40 P 0.00 0.00 0.00 0.24 0.00 41 0 68 0
30JUL26 2.50 P 0.00 0.00 0.00 0.33 0.00 46 0 129 0
30JUL26 2.60 P 0.00 0.00 0.00 0.42 0.00 48 0 200 0
30JUL26 2.70 P 0.00 0.00 0.00 0.51 -0.01 48 0 0 0
30JUL26 2.80 P 0.00 0.00 0.00 0.60 -0.02 0 0 91 0
30JUL26 2.90 P 0.00 0.00 0.00 0.70 -0.02 0 0 0 0
30JUL26 3.00 P 0.00 0.00 0.00 0.81 -0.01 65 0 1 0
30JUL26 3.10 P 0.00 0.00 0.00 0.90 -0.02 0 0 0 0
30JUL26 3.20 P 0.00 0.00 0.00 1.00 -0.02 0 0 0 0
30JUL26 3.30 P 0.00 0.00 0.00 1.10 -0.02 0 0 0 0
30JUL26 3.40 P 0.00 0.00 0.00 1.20 -0.02 0 0 0 0
30JUL26 3.50 P 0.00 0.00 0.00 1.30 -0.02 0 0 0 0
30JUL26 3.60 P 0.00 0.00 0.00 1.40 -0.02 0 0 0 0
30JUL26 3.70 P 0.00 0.00 0.00 1.50 -0.02 0 0 0 0
30JUL26 3.80 P 0.00 0.00 0.00 1.60 -0.02 0 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 1.70 -0.02 0 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 1.80 -0.02 0 0 0 0
30JUL26 4.10 P 0.00 0.00 0.00 1.90 -0.02 0 0 0 0
28AUG26 1.65 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28AUG26 1.70 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 1.75 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 1.80 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28AUG26 1.85 P 0.00 0.00 0.00 0.02 +0.01 37 0 0 0
28AUG26 1.90 P 0.00 0.00 0.00 0.03 +0.01 38 0 0 0
28AUG26 1.95 P 0.00 0.00 0.00 0.04 +0.01 37 0 0 0
28AUG26 2.00 P 0.00 0.00 0.00 0.05 +0.01 36 0 0 0
28AUG26 2.10 P 0.00 0.00 0.00 0.09 +0.01 38 0 4 0
28AUG26 2.20 P 0.00 0.00 0.00 0.14 +0.01 39 0 1 0
28AUG26 2.30 P 0.20 0.20 0.20 0.20 +0.01 40 4 7 +4
28AUG26 2.40 P 0.00 0.00 0.00 0.27 0.00 40 0 0 0
28AUG26 2.50 P 0.00 0.00 0.00 0.35 0.00 42 0 2 0
28AUG26 2.60 P 0.00 0.00 0.00 0.43 -0.01 41 0 0 0
28AUG26 2.70 P 0.00 0.00 0.00 0.52 -0.01 42 0 0 0
28AUG26 2.80 P 0.00 0.00 0.00 0.61 -0.01 42 0 3 0
28AUG26 2.90 P 0.00 0.00 0.00 0.71 -0.01 46 0 0 0
28AUG26 3.00 P 0.00 0.00 0.00 0.81 -0.01 50 0 0 0
28AUG26 3.10 P 0.00 0.00 0.00 0.90 -0.02 0 0 0 0
28AUG26 3.20 P 0.00 0.00 0.00 1.00 -0.02 0 0 0 0
28AUG26 3.30 P 0.00 0.00 0.00 1.10 -0.02 0 0 0 0
28AUG26 3.40 P 0.00 0.00 0.00 1.20 -0.02 0 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 1.30 -0.02 0 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 1.40 -0.02 0 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 1.50 -0.02 0 0 0 0
28AUG26 3.80 P 0.00 0.00 0.00 1.60 -0.02 0 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 1.70 -0.02 0 0 0 0
29SEP26 1.65 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 1.70 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 1.75 P 0.00 0.00 0.00 0.02 +0.01 37 0 0 0
29SEP26 1.80 P 0.00 0.00 0.00 0.03 +0.01 38 0 0 0
29SEP26 1.85 P 0.00 0.00 0.00 0.04 +0.01 38 0 0 0
29SEP26 1.90 P 0.00 0.00 0.00 0.05 +0.01 38 0 0 0
29SEP26 1.95 P 0.00 0.00 0.00 0.06 +0.01 37 0 4 0
29SEP26 2.00 P 0.00 0.00 0.00 0.08 +0.01 38 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.12 +0.01 39 0 2 0
29SEP26 2.20 P 0.00 0.00 0.00 0.17 +0.01 39 0 9 0
29SEP26 2.30 P 0.00 0.00 0.00 0.23 0.00 40 0 6 0
29SEP26 2.40 P 0.00 0.00 0.00 0.30 0.00 41 0 2 0
29SEP26 2.50 P 0.00 0.00 0.00 0.37 0.00 40 0 5 0
29SEP26 2.60 P 0.00 0.00 0.00 0.46 0.00 43 0 2 0
29SEP26 2.70 P 0.00 0.00 0.00 0.54 -0.01 43 0 26 0
29SEP26 2.80 P 0.00 0.00 0.00 0.63 -0.01 44 0 3 0
29SEP26 2.90 P 0.00 0.00 0.00 0.72 -0.01 44 0 30 0
29SEP26 3.00 P 0.00 0.00 0.00 0.82 -0.01 48 0 32 0
29SEP26 3.10 P 0.00 0.00 0.00 0.92 0.00 51 0 66 0
29SEP26 3.20 P 0.00 0.00 0.00 1.01 -0.01 49 0 10 0
29SEP26 3.30 P 0.00 0.00 0.00 1.10 -0.02 0 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 1.20 -0.02 0 0 100 0
29SEP26 3.50 P 0.00 0.00 0.00 1.30 -0.02 0 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 1.40 -0.02 0 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 1.50 -0.02 0 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 1.60 -0.02 0 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 1.70 -0.02 0 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 1.80 -0.02 0 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 1.91 -0.01 73 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 2.00 -0.02 0 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 2.10 -0.02 0 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 2.20 -0.02 0 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 2.31 -0.01 82 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 2.40 -0.02 0 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 2.50 -0.02 0 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 2.60 -0.02 0 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 2.70 -0.02 0 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 2.80 -0.02 0 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 3.05 -0.02 0 0 0 0
30DEC26 1.65 P 0.00 0.00 0.00 0.03 +0.01 36 0 0 0
30DEC26 1.70 P 0.00 0.00 0.00 0.04 +0.01 36 0 0 0
30DEC26 1.75 P 0.00 0.00 0.00 0.05 +0.01 36 0 0 0
30DEC26 1.80 P 0.00 0.00 0.00 0.06 0.00 36 0 0 0
30DEC26 1.85 P 0.00 0.00 0.00 0.08 +0.01 38 0 0 0
30DEC26 1.90 P 0.00 0.00 0.00 0.09 0.00 36 0 0 0
30DEC26 1.95 P 0.00 0.00 0.00 0.11 +0.01 37 0 0 0
30DEC26 2.00 P 0.00 0.00 0.00 0.13 +0.01 37 0 0 0
30DEC26 2.10 P 0.00 0.00 0.00 0.18 +0.02 38 0 0 0
30DEC26 2.20 P 0.00 0.00 0.00 0.23 +0.01 39 50 102 +50
30DEC26 2.30 P 0.00 0.00 0.00 0.29 +0.01 39 50 100 +50
30DEC26 2.40 P 0.00 0.00 0.00 0.36 +0.01 40 0 100 0
30DEC26 2.50 P 0.00 0.00 0.00 0.43 +0.01 40 0 109 0
30DEC26 2.60 P 0.00 0.00 0.00 0.50 0.00 40 0 2 0
30DEC26 2.70 P 0.00 0.00 0.00 0.58 0.00 40 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.67 +0.01 42 0 13 0
30DEC26 2.90 P 0.00 0.00 0.00 0.76 +0.01 44 0 10 0
30DEC26 3.00 P 0.85 0.85 0.85 0.85 +0.01 45 10 30 +10
30DEC26 3.10 P 0.00 0.00 0.00 0.93 0.00 42 0 65 0
30DEC26 3.20 P 0.00 0.00 0.00 1.03 0.00 45 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 1.12 0.00 45 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 1.22 0.00 47 0 17 0
30DEC26 3.50 P 0.00 0.00 0.00 1.31 -0.01 45 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 1.40 -0.02 0 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 1.50 -0.02 0 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 1.61 -0.02 51 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 1.70 -0.02 0 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 1.80 -0.02 0 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 1.91 -0.01 57 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 2.00 -0.02 0 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 2.10 -0.02 0 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 2.20 -0.02 0 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 2.31 -0.02 63 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 2.40 -0.02 0 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 2.50 -0.02 0 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 2.60 -0.02 0 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 2.70 -0.02 0 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 2.80 -0.02 0 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 3.05 -0.02 0 0 0 0
30MAR27 1.65 P 0.00 0.00 0.00 0.06 +0.01 38 0 0 0
30MAR27 1.70 P 0.00 0.00 0.00 0.07 +0.01 37 0 0 0
30MAR27 1.75 P 0.00 0.00 0.00 0.08 0.00 37 0 0 0
30MAR27 1.80 P 0.00 0.00 0.00 0.10 +0.01 38 0 0 0
30MAR27 1.85 P 0.00 0.00 0.00 0.12 +0.01 38 0 0 0
30MAR27 1.90 P 0.00 0.00 0.00 0.13 0.00 37 0 0 0
30MAR27 1.95 P 0.00 0.00 0.00 0.15 0.00 37 0 0 0
30MAR27 2.00 P 0.00 0.00 0.00 0.18 +0.01 39 0 4 0
30MAR27 2.10 P 0.00 0.00 0.00 0.22 +0.01 38 0 0 0
30MAR27 2.20 P 0.00 0.00 0.00 0.28 +0.02 39 0 1 0
30MAR27 2.30 P 0.00 0.00 0.00 0.33 +0.01 38 0 3 0
30MAR27 2.40 P 0.00 0.00 0.00 0.40 +0.01 39 0 13 0
30MAR27 2.50 P 0.00 0.00 0.00 0.47 +0.01 40 0 14 0
30MAR27 2.60 P 0.00 0.00 0.00 0.55 +0.01 41 0 10 0
30MAR27 2.70 P 0.00 0.00 0.00 0.62 0.00 40 0 2 0
30MAR27 2.80 P 0.00 0.00 0.00 0.70 0.00 41 0 14 0
30MAR27 2.90 P 0.00 0.00 0.00 0.79 +0.01 42 0 4 0
30MAR27 3.00 P 0.00 0.00 0.00 0.87 0.00 42 0 2 0
30MAR27 3.10 P 0.00 0.00 0.00 0.96 +0.01 43 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 1.05 0.00 43 0 10 0
30MAR27 3.30 P 0.00 0.00 0.00 1.15 +0.01 45 0 2 0
30MAR27 3.40 P 0.00 0.00 0.00 1.24 0.00 45 0 3 0
30MAR27 3.50 P 0.00 0.00 0.00 1.32 -0.01 43 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 1.42 -0.01 45 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 1.52 0.00 46 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 1.61 -0.02 45 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 1.71 -0.01 46 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 1.80 -0.02 0 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 1.91 -0.01 50 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 2.00 -0.02 0 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 2.10 -0.02 0 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 2.20 -0.02 0 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 2.31 -0.02 55 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 2.40 -0.02 0 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 2.50 -0.02 0 0 0 0
29JUN27 1.65 P 0.00 0.00 0.00 0.08 0.00 37 0 0 0
29JUN27 1.70 P 0.00 0.00 0.00 0.09 0.00 36 0 0 0
29JUN27 1.75 P 0.00 0.00 0.00 0.11 0.00 37 0 0 0
29JUN27 1.80 P 0.00 0.00 0.00 0.13 +0.01 38 0 0 0
29JUN27 1.85 P 0.00 0.00 0.00 0.14 0.00 37 0 0 0
29JUN27 1.90 P 0.00 0.00 0.00 0.16 0.00 37 0 0 0
29JUN27 1.95 P 0.00 0.00 0.00 0.18 0.00 37 0 0 0
29JUN27 2.00 P 0.26 0.26 0.26 0.20 0.00 37 24 24 +24
29JUN27 2.10 P 0.00 0.00 0.00 0.25 0.00 37 0 0 0
29JUN27 2.20 P 0.00 0.00 0.00 0.31 +0.01 38 0 0 0
29JUN27 2.30 P 0.00 0.00 0.00 0.37 +0.01 38 0 2 0
29JUN27 2.40 P 0.00 0.00 0.00 0.44 +0.01 39 0 0 0
29JUN27 2.50 P 0.00 0.00 0.00 0.51 +0.01 40 0 11 0
29JUN27 2.60 P 0.00 0.00 0.00 0.57 0.00 39 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.66 +0.01 41 0 0 0
29JUN27 2.80 P 0.00 0.00 0.00 0.73 0.00 40 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.82 +0.02 42 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.90 +0.01 42 0 0 0
29JUN27 3.10 P 0.00 0.00 0.00 0.98 +0.01 41 0 0 0
29JUN27 3.20 P 0.00 0.00 0.00 1.07 +0.01 42 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 1.15 0.00 41 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 1.25 +0.01 43 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 1.35 +0.01 45 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 1.43 -0.01 43 0 0 0
TOTAL PUT 2,149 4,607 +2,138
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS GAH - GEELY AUTO CLOSING PRICE HK$ 17.22
26JUN26 13.00 C 0.00 0.00 0.00 4.22 -0.34 0 0 0 0
26JUN26 13.50 C 0.00 0.00 0.00 3.72 -0.35 0 0 0 0
26JUN26 14.00 C 0.00 0.00 0.00 3.22 -0.35 0 0 0 0
26JUN26 14.50 C 0.00 0.00 0.00 2.72 -0.35 0 0 0 0
26JUN26 15.00 C 0.00 0.00 0.00 2.22 -0.35 0 0 0 0
26JUN26 15.50 C 0.00 0.00 0.00 1.72 -0.35 0 0 0 0
26JUN26 16.00 C 0.00 0.00 0.00 1.23 -0.35 76 0 10 0
26JUN26 16.50 C 0.00 0.00 0.00 0.75 -0.36 65 0 23 0
26JUN26 17.00 C 0.00 0.00 0.00 0.34 -0.31 59 0 20 0
26JUN26 17.50 C 0.00 0.00 0.00 0.09 -0.22 54 0 79 0
26JUN26 18.00 C 0.02 0.02 0.02 0.02 -0.10 60 26 413 0
26JUN26 18.50 C 0.00 0.00 0.00 0.01 -0.03 75 0 56 0
26JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 98 0 25 0
26JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 119 0 4 0
26JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 139 0 11 0
26JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 176 0 0 0
26JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 211 0 0 0
26JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 243 0 0 0
26JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 273 0 0 0
26JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 301 0 0 0
26JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 328 0 0 0
26JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 354 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 6.72 -0.34 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 6.22 -0.34 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 5.72 -0.34 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 5.22 -0.34 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 4.72 -0.34 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 4.22 -0.35 0 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 3.72 -0.35 0 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 3.22 -0.35 0 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 2.72 -0.35 0 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 2.22 -0.35 0 0 3 0
29JUN26 15.50 C 0.00 0.00 0.00 1.73 -0.34 47 0 4 0
29JUN26 16.00 C 0.00 0.00 0.00 1.24 -0.34 42 0 19 0
29JUN26 16.50 C 0.00 0.00 0.00 0.76 -0.38 34 0 24 0
29JUN26 17.00 C 0.00 0.00 0.00 0.40 -0.31 38 0 78 0
29JUN26 17.50 C 0.30 0.30 0.16 0.17 -0.21 39 51 161 +30
29JUN26 18.00 C 0.07 0.07 0.07 0.06 -0.12 40 11 253 +11
29JUN26 18.50 C 0.02 0.02 0.02 0.02 -0.05 43 1 383 -1
29JUN26 19.00 C 0.01 0.01 0.01 0.01 -0.02 49 15 647 +15
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 59 0 2,297 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 69 0 1,071 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 88 0 757 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 105 0 604 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 121 0 335 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 136 0 319 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 150 0 914 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 164 0 621 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 176 0 253 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 189 0 390 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 200 0 338 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 211 0 81 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 222 0 61 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 232 0 15 0
29JUN26 33.00 C 0.00 0.00 0.00 0.01 0.00 242 0 38 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 252 0 72 0
03JUL26 13.00 C 0.00 0.00 0.00 4.23 -0.34 71 0 0 0
03JUL26 13.50 C 0.00 0.00 0.00 3.73 -0.34 61 0 0 0
03JUL26 14.00 C 0.00 0.00 0.00 3.23 -0.34 52 0 0 0
03JUL26 14.50 C 0.00 0.00 0.00 2.76 -0.31 69 0 0 0
03JUL26 15.00 C 0.00 0.00 0.00 2.24 -0.34 47 0 0 0
03JUL26 15.50 C 0.00 0.00 0.00 1.75 -0.34 42 0 0 0
03JUL26 16.00 C 0.00 0.00 0.00 1.32 -0.30 47 0 0 0
03JUL26 16.50 C 0.00 0.00 0.00 0.91 -0.30 45 0 15 0
03JUL26 17.00 C 0.00 0.00 0.00 0.57 -0.26 44 0 23 0
03JUL26 17.50 C 0.30 0.30 0.30 0.34 -0.19 45 20 97 0
03JUL26 18.00 C 0.27 0.27 0.27 0.18 -0.14 44 1 87 0
03JUL26 18.50 C 0.15 0.15 0.11 0.09 -0.09 45 11 96 0
03JUL26 19.00 C 0.00 0.00 0.00 0.04 -0.05 45 0 18 0
03JUL26 19.50 C 0.00 0.00 0.00 0.02 -0.03 47 0 20 0
03JUL26 20.00 C 0.00 0.00 0.00 0.01 -0.01 49 0 9 0
03JUL26 21.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
03JUL26 22.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
03JUL26 23.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
03JUL26 24.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
03JUL26 25.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
03JUL26 26.00 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
03JUL26 27.00 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 4.29 -0.35 51 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 3.73 -0.38 0 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 3.32 -0.27 44 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 2.86 -0.26 43 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 2.46 -0.35 46 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 2.05 -0.30 45 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 1.67 -0.28 44 0 15 0
30JUL26 16.50 C 0.00 0.00 0.00 1.34 -0.24 43 0 19 0
30JUL26 17.00 C 0.00 0.00 0.00 1.05 -0.22 43 0 72 0
30JUL26 17.50 C 0.96 0.96 0.79 0.82 -0.18 43 47 107 +45
30JUL26 18.00 C 0.00 0.00 0.00 0.62 -0.16 43 0 68 0
30JUL26 18.50 C 0.52 0.53 0.52 0.48 -0.12 44 29 170 +16
30JUL26 19.00 C 0.36 0.36 0.36 0.35 -0.10 44 20 142 0
30JUL26 19.50 C 0.31 0.32 0.31 0.25 -0.08 43 30 196 +1
30JUL26 20.00 C 0.22 0.22 0.19 0.18 -0.06 43 6 403 +1
30JUL26 21.00 C 0.13 0.13 0.13 0.09 -0.03 44 15 482 -1
30JUL26 22.00 C 0.00 0.00 0.00 0.04 -0.02 44 0 164 0
30JUL26 23.00 C 0.05 0.05 0.05 0.02 -0.01 44 26 302 +2
30JUL26 24.00 C 0.00 0.00 0.00 0.01 -0.01 45 0 299 0
30JUL26 25.00 C 0.02 0.02 0.02 0.01 0.00 50 1 202 0
30JUL26 26.00 C 0.00 0.00 0.00 0.01 0.00 55 0 164 0
30JUL26 27.00 C 0.00 0.00 0.00 0.01 0.00 59 0 70 0
30JUL26 28.00 C 0.00 0.00 0.00 0.01 0.00 63 0 118 0
30JUL26 29.00 C 0.00 0.00 0.00 0.01 0.00 67 0 225 0
30JUL26 30.00 C 0.00 0.00 0.00 0.01 0.00 71 0 38 0
30JUL26 31.00 C 0.00 0.00 0.00 0.01 0.00 74 0 76 0
30JUL26 32.00 C 0.00 0.00 0.00 0.01 0.00 78 0 26 0
30JUL26 33.00 C 0.00 0.00 0.00 0.01 0.00 81 0 27 0
30JUL26 34.00 C 0.00 0.00 0.00 0.01 0.00 84 0 87 0
28AUG26 13.00 C 0.00 0.00 0.00 4.32 -0.39 38 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 3.88 -0.29 41 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 3.54 -0.18 49 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 3.04 -0.25 43 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 2.66 -0.28 43 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 2.34 -0.22 45 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 2.03 -0.18 46 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 1.66 -0.24 43 0 15 0
28AUG26 17.00 C 0.00 0.00 0.00 1.41 -0.20 43 0 46 0
28AUG26 17.50 C 0.00 0.00 0.00 1.18 -0.18 44 0 129 0
28AUG26 18.00 C 1.04 1.10 1.04 0.98 -0.16 44 34 177 +26
28AUG26 18.50 C 0.86 0.86 0.84 0.80 -0.15 44 5 139 +5
28AUG26 19.00 C 0.72 0.72 0.72 0.66 -0.13 44 1 139 +1
28AUG26 19.50 C 0.00 0.00 0.00 0.54 -0.10 44 0 142 0
28AUG26 20.00 C 0.00 0.00 0.00 0.43 -0.09 44 0 97 0
28AUG26 21.00 C 0.36 0.36 0.36 0.27 -0.06 44 15 184 +15
28AUG26 22.00 C 0.00 0.00 0.00 0.16 -0.05 43 0 138 0
28AUG26 23.00 C 0.16 0.16 0.16 0.10 -0.03 44 2 56 -2
28AUG26 24.00 C 0.15 0.15 0.12 0.06 -0.02 44 16 506 +16
28AUG26 25.00 C 0.00 0.00 0.00 0.04 -0.01 45 0 133 0
28AUG26 26.00 C 0.00 0.00 0.00 0.02 -0.01 44 0 166 0
28AUG26 27.00 C 0.00 0.00 0.00 0.01 -0.01 43 0 16 0
28AUG26 28.00 C 0.00 0.00 0.00 0.01 0.00 46 0 12 0
28AUG26 29.00 C 0.00 0.00 0.00 0.01 0.00 49 0 56 0
28AUG26 30.00 C 0.00 0.00 0.00 0.01 0.00 52 0 33 0
28AUG26 31.00 C 0.00 0.00 0.00 0.01 0.00 55 0 8 0
28AUG26 32.00 C 0.00 0.00 0.00 0.01 0.00 57 0 121 0
29SEP26 10.50 C 0.00 0.00 0.00 6.85 -0.36 54 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 6.41 -0.32 57 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 5.89 -0.36 50 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 5.34 -0.40 37 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 4.96 -0.32 47 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 4.51 -0.34 46 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 4.02 -0.36 42 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 3.59 -0.36 41 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 3.32 -0.23 46 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 2.89 -0.25 43 0 1 0
29SEP26 15.50 C 0.00 0.00 0.00 2.57 -0.22 44 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 2.23 -0.23 43 0 20 0
29SEP26 16.50 C 0.00 0.00 0.00 1.92 -0.24 42 0 220 0
29SEP26 17.00 C 1.58 1.58 1.58 1.67 -0.21 42 10 793 +10
29SEP26 17.50 C 1.43 1.43 1.43 1.45 -0.19 43 11 267 +11
29SEP26 18.00 C 1.28 1.28 1.28 1.26 -0.17 43 1 223 0
29SEP26 18.50 C 0.00 0.00 0.00 1.07 -0.16 43 0 131 0
29SEP26 19.00 C 0.00 0.00 0.00 0.91 -0.16 43 0 257 0
29SEP26 19.50 C 0.86 0.86 0.86 0.78 -0.13 43 15 246 0
29SEP26 20.00 C 0.72 0.72 0.72 0.66 -0.11 43 30 295 -15
29SEP26 21.00 C 0.53 0.57 0.46 0.46 -0.09 43 143 213 -58
29SEP26 22.00 C 0.38 0.38 0.36 0.32 -0.06 43 13 164 -2
29SEP26 23.00 C 0.00 0.00 0.00 0.22 -0.04 43 0 233 0
29SEP26 24.00 C 0.00 0.00 0.00 0.15 -0.03 43 0 529 0
29SEP26 25.00 C 0.19 0.19 0.17 0.10 -0.02 43 3 220 -1
29SEP26 26.00 C 0.15 0.15 0.15 0.07 -0.01 44 2 148 -2
29SEP26 27.00 C 0.00 0.00 0.00 0.04 -0.02 43 0 61 0
29SEP26 28.00 C 0.09 0.09 0.09 0.03 -0.01 44 1 169 0
29SEP26 29.00 C 0.08 0.08 0.08 0.02 -0.01 44 10 144 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 -0.01 42 0 73 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 44 0 47 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 47 0 79 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 49 0 40 0
29SEP26 34.00 C 0.06 0.06 0.06 0.01 0.00 51 1 579 +1
30DEC26 10.50 C 0.00 0.00 0.00 7.04 -0.36 50 0 3 0
30DEC26 11.00 C 6.55 6.55 6.55 6.50 -0.44 42 18 38 +18
30DEC26 11.50 C 0.00 0.00 0.00 6.14 -0.35 47 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 5.71 -0.34 46 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 5.32 -0.31 47 0 1 0
30DEC26 13.00 C 0.00 0.00 0.00 4.90 -0.31 45 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 4.52 -0.29 45 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 4.15 -0.28 45 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 3.79 -0.28 44 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 3.46 -0.24 44 0 2 0
30DEC26 15.50 C 0.00 0.00 0.00 3.15 -0.17 43 0 15 0
30DEC26 16.00 C 0.00 0.00 0.00 2.85 -0.16 43 0 45 0
30DEC26 16.50 C 0.00 0.00 0.00 2.59 -0.15 43 0 60 0
30DEC26 17.00 C 2.33 2.33 2.33 2.24 -0.24 41 15 594 0
30DEC26 17.50 C 0.00 0.00 0.00 2.10 -0.20 43 0 55 0
30DEC26 18.00 C 0.00 0.00 0.00 1.90 -0.19 43 0 81 0
30DEC26 18.50 C 0.00 0.00 0.00 1.71 -0.18 43 0 15 0
30DEC26 19.00 C 0.00 0.00 0.00 1.55 -0.17 43 0 332 0
30DEC26 19.50 C 1.47 1.47 1.47 1.40 -0.15 43 30 435 +3
30DEC26 20.00 C 0.00 0.00 0.00 1.26 -0.13 43 0 381 0
30DEC26 21.00 C 1.11 1.11 1.11 1.00 -0.12 43 15 70 0
30DEC26 22.00 C 0.00 0.00 0.00 0.80 -0.09 43 0 84 0
30DEC26 23.00 C 0.73 0.75 0.68 0.63 -0.08 43 55 59 -34
30DEC26 24.00 C 0.57 0.57 0.57 0.49 -0.07 43 1 38 -1
30DEC26 25.00 C 0.50 0.50 0.50 0.39 -0.05 43 1 117 +1
30DEC26 26.00 C 0.00 0.00 0.00 0.30 -0.05 42 0 59 0
30DEC26 27.00 C 0.00 0.00 0.00 0.24 -0.03 43 0 27 0
30DEC26 28.00 C 0.00 0.00 0.00 0.18 -0.03 42 0 52 0
30DEC26 29.00 C 0.00 0.00 0.00 0.14 -0.03 42 0 23 0
30DEC26 30.00 C 0.00 0.00 0.00 0.11 -0.02 42 10 65 +10
30DEC26 31.00 C 0.18 0.18 0.18 0.09 -0.01 43 2 2 0
30DEC26 32.00 C 0.00 0.00 0.00 0.07 -0.01 43 0 19 0
30DEC26 33.00 C 0.00 0.00 0.00 0.06 0.00 43 0 42 0
30DEC26 34.00 C 0.00 0.00 0.00 0.04 -0.01 42 10 51 +10
30MAR27 10.50 C 0.00 0.00 0.00 7.13 -0.32 42 0 6 0
30MAR27 11.00 C 0.00 0.00 0.00 6.70 -0.42 42 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 6.37 -0.23 45 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 5.98 -0.21 45 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 5.58 -0.32 44 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 5.15 -0.36 42 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 4.90 -0.20 45 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 4.51 -0.23 43 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 4.20 -0.28 44 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 3.87 -0.28 43 0 200 0
30MAR27 15.50 C 0.00 0.00 0.00 3.58 -0.27 43 0 230 0
30MAR27 16.00 C 0.00 0.00 0.00 3.33 -0.24 43 0 16 0
30MAR27 16.50 C 0.00 0.00 0.00 3.08 -0.22 43 0 0 0
30MAR27 17.00 C 2.83 2.83 2.72 2.81 -0.24 42 60 275 +60
30MAR27 17.50 C 2.66 2.69 2.66 2.61 -0.18 43 30 260 +30
30MAR27 18.00 C 0.00 0.00 0.00 2.41 -0.19 43 0 50 0
30MAR27 18.50 C 0.00 0.00 0.00 2.22 -0.18 43 0 146 0
30MAR27 19.00 C 0.00 0.00 0.00 2.05 -0.17 43 0 133 0
30MAR27 19.50 C 1.92 1.92 1.92 1.89 -0.17 43 15 124 +9
30MAR27 20.00 C 0.00 0.00 0.00 1.73 -0.17 43 0 233 0
30MAR27 21.00 C 0.00 0.00 0.00 1.46 -0.14 43 0 135 0
30MAR27 22.00 C 0.00 0.00 0.00 1.23 -0.12 43 0 36 0
30MAR27 23.00 C 0.00 0.00 0.00 1.03 -0.10 43 0 34 0
30MAR27 24.00 C 0.00 0.00 0.00 0.86 -0.09 43 0 16 0
30MAR27 25.00 C 0.00 0.00 0.00 0.72 -0.08 43 0 22 0
30MAR27 26.00 C 0.69 0.69 0.69 0.60 -0.07 43 1 7 +1
30MAR27 27.00 C 0.00 0.00 0.00 0.50 -0.06 42 0 20 0
30MAR27 28.00 C 0.00 0.00 0.00 0.42 -0.05 43 0 26 0
30MAR27 29.00 C 0.00 0.00 0.00 0.35 -0.04 43 0 15 0
30MAR27 30.00 C 0.00 0.00 0.00 0.29 -0.03 42 0 36 0
30MAR27 31.00 C 0.00 0.00 0.00 0.24 -0.03 42 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.20 -0.03 42 0 7 0
30MAR27 33.00 C 0.00 0.00 0.00 0.17 -0.02 43 0 6 0
30MAR27 34.00 C 0.00 0.00 0.00 0.14 -0.02 42 0 26 0
29JUN27 13.00 C 0.00 0.00 0.00 5.33 -0.27 42 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 4.99 -0.27 42 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 4.67 -0.26 42 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 4.37 -0.25 42 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 4.18 -0.27 44 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 3.90 -0.14 44 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 3.61 -0.28 43 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 3.36 -0.23 43 0 1 0
29JUN27 17.00 C 0.00 0.00 0.00 3.18 -0.17 44 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 2.96 -0.19 44 0 16 0
29JUN27 18.00 C 0.00 0.00 0.00 2.75 -0.19 44 0 1 0
29JUN27 18.50 C 0.00 0.00 0.00 2.56 -0.17 44 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 2.38 -0.16 43 0 1 0
29JUN27 19.50 C 0.00 0.00 0.00 2.21 -0.16 43 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 2.05 -0.15 43 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 1.77 -0.14 43 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 1.52 -0.12 43 0 6 0
29JUN27 23.00 C 0.00 0.00 0.00 1.31 -0.11 43 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 1.13 -0.08 43 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 0.97 -0.08 43 0 16 0
29JUN27 26.00 C 0.00 0.00 0.00 0.83 -0.07 43 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 0.72 -0.06 43 0 18 0
29JUN27 28.00 C 0.00 0.00 0.00 0.61 -0.06 43 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 0.53 -0.05 43 0 21 0
TOTAL CALL 886 26,600 +231
26JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 247 0 0 0
26JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 217 0 0 0
26JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 188 0 0 0
26JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 161 0 0 0
26JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 133 0 1 0
26JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 105 0 15 0
26JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 78 0 90 0
26JUN26 16.50 P 0.00 0.00 0.00 0.02 0.00 59 0 61 0
26JUN26 17.00 P 0.12 0.12 0.10 0.11 +0.03 56 10 75 -6
26JUN26 17.50 P 0.00 0.00 0.00 0.39 +0.14 61 0 844 0
26JUN26 18.00 P 0.00 0.00 0.00 0.81 +0.26 67 0 208 0
26JUN26 18.50 P 0.00 0.00 0.00 1.29 +0.31 77 0 10 0
26JUN26 19.00 P 0.00 0.00 0.00 1.79 +0.34 99 0 0 0
26JUN26 19.50 P 0.00 0.00 0.00 2.29 +0.35 121 0 0 0
26JUN26 20.00 P 0.00 0.00 0.00 2.79 +0.35 141 0 0 0
26JUN26 21.00 P 0.00 0.00 0.00 3.79 +0.35 179 0 0 0
26JUN26 22.00 P 0.00 0.00 0.00 4.79 +0.35 214 0 0 0
26JUN26 23.00 P 0.00 0.00 0.00 5.79 +0.35 247 0 0 0
26JUN26 24.00 P 0.00 0.00 0.00 6.79 +0.35 277 0 0 0
26JUN26 25.00 P 0.00 0.00 0.00 7.79 +0.35 306 0 0 0
26JUN26 26.00 P 0.00 0.00 0.00 8.79 +0.35 333 0 0 0
26JUN26 27.00 P 0.00 0.00 0.00 9.78 +0.34 0 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 204 0 12 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 187 0 7 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 170 0 68 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 154 0 126 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 139 0 43 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 123 0 108 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 108 0 250 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 94 0 545 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 80 0 355 0
29JUN26 15.00 P 0.01 0.01 0.01 0.01 0.00 66 6 515 -6
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 53 0 430 0
29JUN26 16.00 P 0.03 0.03 0.03 0.02 0.00 45 29 3,295 0
29JUN26 16.50 P 0.07 0.07 0.07 0.06 +0.01 41 15 701 0
29JUN26 17.00 P 0.20 0.20 0.15 0.19 +0.05 40 4 880 -1
29JUN26 17.50 P 0.47 0.47 0.32 0.47 +0.16 43 39 459 -16
29JUN26 18.00 P 0.82 0.98 0.71 0.86 +0.24 46 31 454 -12
29JUN26 18.50 P 1.29 1.29 1.23 1.33 +0.33 55 16 475 -12
29JUN26 19.00 P 1.70 1.71 1.51 1.79 +0.29 51 18 1,043 -18
29JUN26 19.50 P 2.27 2.27 2.27 2.29 +0.35 62 2 565 -1
29JUN26 20.00 P 0.00 0.00 0.00 2.86 +0.42 105 0 899 0
29JUN26 21.00 P 3.85 3.85 3.85 3.79 +0.32 92 1 215 0
29JUN26 22.00 P 0.00 0.00 0.00 4.79 +0.27 110 0 357 0
29JUN26 23.00 P 0.00 0.00 0.00 5.91 +0.38 192 0 51 0
29JUN26 24.00 P 0.00 0.00 0.00 6.89 +0.39 205 0 16 0
29JUN26 25.00 P 0.00 0.00 0.00 7.89 +0.37 224 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 8.83 +0.38 210 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 9.90 +0.38 263 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 10.90 +0.46 278 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 11.90 +0.46 293 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 12.86 +0.42 287 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 13.90 +0.46 322 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 14.86 +0.36 313 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 15.86 +0.36 325 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 16.90 +0.39 361 0 0 0
03JUL26 13.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
03JUL26 13.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
03JUL26 14.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
03JUL26 14.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
03JUL26 15.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
03JUL26 15.50 P 0.00 0.00 0.00 0.03 +0.01 46 0 0 0
03JUL26 16.00 P 0.00 0.00 0.00 0.08 +0.02 46 0 10 0
03JUL26 16.50 P 0.15 0.15 0.15 0.18 +0.05 45 2 18 0
03JUL26 17.00 P 0.00 0.00 0.00 0.35 +0.09 45 0 70 0
03JUL26 17.50 P 0.60 0.60 0.60 0.62 +0.16 46 15 40 -15
03JUL26 18.00 P 0.94 0.94 0.94 0.97 +0.21 47 15 30 +15
03JUL26 18.50 P 0.00 0.00 0.00 1.37 +0.26 47 0 0 0
03JUL26 19.00 P 0.00 0.00 0.00 1.81 +0.28 44 0 0 0
03JUL26 19.50 P 0.00 0.00 0.00 2.29 +0.32 45 0 0 0
03JUL26 20.00 P 0.00 0.00 0.00 2.86 +0.41 75 0 0 0
03JUL26 21.00 P 0.00 0.00 0.00 3.89 +0.38 100 0 0 0
03JUL26 22.00 P 0.00 0.00 0.00 4.86 +0.34 109 0 0 0
03JUL26 23.00 P 0.00 0.00 0.00 5.91 +0.38 137 0 0 0
03JUL26 24.00 P 0.00 0.00 0.00 6.89 +0.39 146 0 0 0
03JUL26 25.00 P 0.00 0.00 0.00 7.89 +0.37 160 0 0 0
03JUL26 26.00 P 0.00 0.00 0.00 8.88 +0.42 169 0 0 0
03JUL26 27.00 P 0.00 0.00 0.00 9.90 +0.38 187 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 0.02 +0.01 46 0 26 0
30JUL26 13.50 P 0.06 0.06 0.06 0.03 +0.01 44 15 16 +15
30JUL26 14.00 P 0.10 0.10 0.10 0.06 +0.02 44 1 61 0
30JUL26 14.50 P 0.15 0.15 0.15 0.10 +0.02 43 30 102 +18
30JUL26 15.00 P 0.18 0.18 0.18 0.17 +0.04 43 15 112 0
30JUL26 15.50 P 0.27 0.28 0.27 0.27 +0.06 43 2 91 +1
30JUL26 16.00 P 0.42 0.42 0.38 0.41 +0.08 44 21 412 +1
30JUL26 16.50 P 0.58 0.61 0.58 0.58 +0.11 43 11 234 +10
30JUL26 17.00 P 0.78 0.78 0.78 0.80 +0.15 43 20 200 +20
30JUL26 17.50 P 0.98 1.06 0.98 1.06 +0.17 43 36 173 -1
30JUL26 18.00 P 1.31 1.43 1.31 1.38 +0.22 44 5 179 -4
30JUL26 18.50 P 1.65 1.65 1.65 1.72 +0.22 44 1 332 0
30JUL26 19.00 P 1.90 1.90 1.90 2.10 +0.25 44 3 301 +3
30JUL26 19.50 P 0.00 0.00 0.00 2.52 +0.28 45 0 100 0
30JUL26 20.00 P 0.00 0.00 0.00 2.95 +0.28 46 0 143 0
30JUL26 21.00 P 0.00 0.00 0.00 3.89 +0.34 50 0 143 0
30JUL26 22.00 P 0.00 0.00 0.00 4.86 +0.28 55 0 65 0
30JUL26 23.00 P 0.00 0.00 0.00 5.91 +0.36 68 0 59 0
30JUL26 24.00 P 0.00 0.00 0.00 6.89 +0.39 73 0 115 0
30JUL26 25.00 P 0.00 0.00 0.00 7.89 +0.37 79 0 91 0
30JUL26 26.00 P 0.00 0.00 0.00 8.88 +0.40 85 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 9.90 +0.38 93 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 10.90 +0.46 99 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 11.90 +0.46 105 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 12.86 +0.42 103 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 13.90 +0.46 114 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 14.86 +0.36 113 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 15.86 +0.36 117 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 16.90 +0.39 128 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 0.08 +0.02 45 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 0.12 +0.03 44 0 45 0
28AUG26 14.00 P 0.21 0.21 0.19 0.18 +0.03 44 30 96 +30
28AUG26 14.50 P 0.00 0.00 0.00 0.27 +0.05 44 0 16 0
28AUG26 15.00 P 0.00 0.00 0.00 0.38 +0.07 44 0 43 0
28AUG26 15.50 P 0.00 0.00 0.00 0.52 +0.08 44 0 61 0
28AUG26 16.00 P 0.61 0.61 0.61 0.68 +0.10 44 1 82 -1
28AUG26 16.50 P 0.00 0.00 0.00 0.88 +0.13 44 0 138 0
28AUG26 17.00 P 0.00 0.00 0.00 1.11 +0.16 43 0 104 0
28AUG26 17.50 P 0.00 0.00 0.00 1.37 +0.17 43 0 63 0
28AUG26 18.00 P 1.60 1.60 1.60 1.68 +0.20 44 1 192 -1
28AUG26 18.50 P 0.00 0.00 0.00 2.01 +0.22 44 0 111 0
28AUG26 19.00 P 2.38 2.38 2.38 2.36 +0.22 44 1 129 0
28AUG26 19.50 P 0.00 0.00 0.00 2.72 +0.21 43 0 143 0
28AUG26 20.00 P 0.00 0.00 0.00 3.14 +0.28 44 0 99 0
28AUG26 21.00 P 3.75 3.75 3.75 4.04 +0.27 47 8 65 +8
28AUG26 22.00 P 0.00 0.00 0.00 4.93 +0.26 48 0 49 0
28AUG26 23.00 P 0.00 0.00 0.00 5.91 +0.28 52 0 21 0
28AUG26 24.00 P 0.00 0.00 0.00 6.89 +0.37 56 0 1 0
28AUG26 25.00 P 0.00 0.00 0.00 7.89 +0.37 61 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 8.88 +0.40 65 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 9.90 +0.38 71 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 10.90 +0.46 76 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 11.90 +0.46 80 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 12.86 +0.42 79 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 13.90 +0.46 88 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 14.86 +0.36 86 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.02 +0.01 46 0 9 0
29SEP26 11.00 P 0.00 0.00 0.00 0.03 +0.01 45 0 58 0
29SEP26 11.50 P 0.00 0.00 0.00 0.04 0.00 43 0 89 0
29SEP26 12.00 P 0.00 0.00 0.00 0.07 +0.01 44 0 96 0
29SEP26 12.50 P 0.00 0.00 0.00 0.10 +0.01 43 0 131 0
29SEP26 13.00 P 0.00 0.00 0.00 0.15 +0.02 43 0 234 0
29SEP26 13.50 P 0.00 0.00 0.00 0.22 +0.03 43 0 293 0
29SEP26 14.00 P 0.00 0.00 0.00 0.31 +0.05 43 0 274 0
29SEP26 14.50 P 0.00 0.00 0.00 0.42 +0.05 43 0 166 0
29SEP26 15.00 P 0.52 0.52 0.52 0.56 +0.07 43 1 153 -1
29SEP26 15.50 P 0.00 0.00 0.00 0.71 +0.09 43 0 230 0
29SEP26 16.00 P 0.00 0.00 0.00 0.89 +0.11 43 0 285 0
29SEP26 16.50 P 0.00 0.00 0.00 1.10 +0.13 43 4 581 0
29SEP26 17.00 P 1.22 1.39 1.22 1.34 +0.14 42 3 1,010 +1
29SEP26 17.50 P 0.00 0.00 0.00 1.61 +0.16 43 0 218 0
29SEP26 18.00 P 0.00 0.00 0.00 1.91 +0.18 43 0 201 0
29SEP26 18.50 P 0.00 0.00 0.00 2.21 +0.18 42 0 170 0
29SEP26 19.00 P 0.00 0.00 0.00 2.58 +0.21 43 0 173 0
29SEP26 19.50 P 0.00 0.00 0.00 2.94 +0.21 43 0 120 0
29SEP26 20.00 P 0.00 0.00 0.00 3.34 +0.24 44 0 144 0
29SEP26 21.00 P 0.00 0.00 0.00 4.17 +0.22 45 0 125 0
29SEP26 22.00 P 0.00 0.00 0.00 5.12 +0.29 49 0 67 0
29SEP26 23.00 P 5.91 5.91 5.84 6.02 +0.33 50 4 722 +4
29SEP26 24.00 P 0.00 0.00 0.00 6.91 +0.26 49 0 65 0
29SEP26 25.00 P 0.00 0.00 0.00 7.89 +0.37 52 0 33 0
29SEP26 26.00 P 0.00 0.00 0.00 8.88 +0.40 55 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 9.90 +0.38 60 0 48 0
29SEP26 28.00 P 0.00 0.00 0.00 10.90 +0.46 64 0 20 0
29SEP26 29.00 P 0.00 0.00 0.00 11.90 +0.46 67 0 5 0
29SEP26 30.00 P 0.00 0.00 0.00 12.86 +0.42 67 0 13 0
29SEP26 31.00 P 0.00 0.00 0.00 13.90 +0.46 74 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 14.86 +0.36 73 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 15.86 +0.36 76 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 16.90 +0.39 83 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.09 +0.01 43 0 3 0
30DEC26 11.00 P 0.00 0.00 0.00 0.13 +0.02 43 0 15 0
30DEC26 11.50 P 0.00 0.00 0.00 0.18 +0.03 43 0 14 0
30DEC26 12.00 P 0.00 0.00 0.00 0.24 +0.03 43 0 74 0
30DEC26 12.50 P 0.00 0.00 0.00 0.32 +0.03 43 0 35 0
30DEC26 13.00 P 0.00 0.00 0.00 0.42 +0.05 43 0 11 0
30DEC26 13.50 P 0.00 0.00 0.00 0.53 +0.05 43 0 45 0
30DEC26 14.00 P 0.00 0.00 0.00 0.67 +0.06 43 0 57 0
30DEC26 14.50 P 0.76 0.76 0.75 0.81 +0.08 42 30 145 +15
30DEC26 15.00 P 1.00 1.00 1.00 0.97 +0.08 42 1 104 +1
30DEC26 15.50 P 0.00 0.00 0.00 1.16 +0.10 42 0 165 0
30DEC26 16.00 P 1.33 1.33 1.33 1.37 +0.12 42 1 224 +1
30DEC26 16.50 P 0.00 0.00 0.00 1.59 +0.11 42 0 96 0
30DEC26 17.00 P 0.00 0.00 0.00 1.84 +0.14 42 0 831 0
30DEC26 17.50 P 0.00 0.00 0.00 2.12 +0.16 42 0 105 0
30DEC26 18.00 P 0.00 0.00 0.00 2.41 +0.17 42 0 31 0
30DEC26 18.50 P 0.00 0.00 0.00 2.74 +0.20 42 0 47 0
30DEC26 19.00 P 3.09 3.09 3.09 3.06 +0.21 42 1 85 0
30DEC26 19.50 P 3.29 3.29 3.29 3.41 +0.21 42 15 391 +15
30DEC26 20.00 P 0.00 0.00 0.00 3.77 +0.22 42 0 379 0
30DEC26 21.00 P 0.00 0.00 0.00 4.55 +0.20 43 0 172 0
30DEC26 22.00 P 0.00 0.00 0.00 5.36 +0.25 43 0 47 0
30DEC26 23.00 P 0.00 0.00 0.00 6.20 +0.28 43 0 1 0
30DEC26 24.00 P 0.00 0.00 0.00 7.08 +0.19 44 0 1 0
30DEC26 25.00 P 0.00 0.00 0.00 7.98 +0.29 44 0 16 0
30DEC26 26.00 P 0.00 0.00 0.00 8.90 +0.30 43 0 16 0
30DEC26 27.00 P 0.00 0.00 0.00 9.90 +0.37 46 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 10.90 +0.43 49 0 30 0
30DEC26 29.00 P 0.00 0.00 0.00 11.90 +0.45 52 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 12.89 +0.45 54 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 13.90 +0.46 57 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 14.86 +0.36 57 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 15.86 +0.36 59 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 16.90 +0.39 63 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.19 +0.02 42 0 4 0
30MAR27 11.00 P 0.00 0.00 0.00 0.25 +0.02 42 0 11 0
30MAR27 11.50 P 0.00 0.00 0.00 0.34 +0.04 43 0 2 0
30MAR27 12.00 P 0.00 0.00 0.00 0.43 +0.04 43 0 4 0
30MAR27 12.50 P 0.00 0.00 0.00 0.54 +0.05 43 0 15 0
30MAR27 13.00 P 0.00 0.00 0.00 0.66 +0.06 42 0 3 0
30MAR27 13.50 P 0.00 0.00 0.00 0.80 +0.06 42 0 4 0
30MAR27 14.00 P 0.00 0.00 0.00 0.95 +0.08 42 0 97 0
30MAR27 14.50 P 0.00 0.00 0.00 1.11 +0.08 42 0 46 0
30MAR27 15.00 P 0.00 0.00 0.00 1.29 +0.10 42 0 370 0
30MAR27 15.50 P 0.00 0.00 0.00 1.49 +0.11 41 0 242 0
30MAR27 16.00 P 0.00 0.00 0.00 1.69 +0.10 41 0 52 0
30MAR27 16.50 P 0.00 0.00 0.00 1.94 +0.13 41 0 44 0
30MAR27 17.00 P 2.27 2.27 2.27 2.20 +0.13 41 12 305 0
30MAR27 17.50 P 0.00 0.00 0.00 2.48 +0.15 41 0 285 0
30MAR27 18.00 P 0.00 0.00 0.00 2.77 +0.15 41 0 43 0
30MAR27 18.50 P 0.00 0.00 0.00 3.08 +0.17 42 0 208 0
30MAR27 19.00 P 0.00 0.00 0.00 3.41 +0.19 42 0 151 0
30MAR27 19.50 P 0.00 0.00 0.00 3.75 +0.20 42 0 150 0
30MAR27 20.00 P 0.00 0.00 0.00 4.09 +0.19 42 0 347 0
30MAR27 21.00 P 0.00 0.00 0.00 4.85 +0.23 42 0 286 0
30MAR27 22.00 P 0.00 0.00 0.00 5.62 +0.23 42 0 17 0
30MAR27 23.00 P 0.00 0.00 0.00 6.46 +0.26 43 0 15 0
30MAR27 24.00 P 0.00 0.00 0.00 7.39 +0.36 45 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 8.19 +0.30 43 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 9.07 +0.29 43 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 10.00 +0.25 44 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 10.99 +0.32 46 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 11.90 +0.30 45 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 12.89 +0.41 47 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 13.90 +0.41 49 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 14.86 +0.36 49 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 15.86 +0.36 51 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 16.90 +0.39 55 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 0.99 +0.07 42 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 1.16 +0.09 42 0 4 0
29JUN27 14.00 P 0.00 0.00 0.00 1.32 +0.09 42 0 53 0
29JUN27 14.50 P 0.00 0.00 0.00 1.52 +0.10 42 0 4 0
29JUN27 15.00 P 0.00 0.00 0.00 1.73 +0.11 42 0 2 0
29JUN27 15.50 P 0.00 0.00 0.00 1.96 +0.13 41 0 121 0
29JUN27 16.00 P 0.00 0.00 0.00 2.20 +0.13 41 0 3 0
29JUN27 16.50 P 2.37 2.37 2.37 2.45 +0.13 41 4 4 +4
29JUN27 17.00 P 0.00 0.00 0.00 2.73 +0.16 41 0 6 0
29JUN27 17.50 P 0.00 0.00 0.00 3.01 +0.16 41 0 1 0
29JUN27 18.00 P 0.00 0.00 0.00 3.29 +0.16 41 0 3 0
29JUN27 18.50 P 0.00 0.00 0.00 3.61 +0.19 41 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 3.92 +0.18 41 0 1 0
29JUN27 19.50 P 0.00 0.00 0.00 4.31 +0.26 42 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 4.58 +0.21 40 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 5.28 +0.21 40 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 6.03 +0.16 40 0 20 0
29JUN27 23.00 P 0.00 0.00 0.00 6.82 +0.18 40 0 35 0
29JUN27 24.00 P 0.00 0.00 0.00 7.70 +0.18 41 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 8.51 +0.16 41 0 12 0
29JUN27 26.00 P 0.00 0.00 0.00 9.47 +0.38 43 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 10.34 +0.29 43 0 21 0
29JUN27 28.00 P 0.00 0.00 0.00 11.21 +0.29 42 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 12.11 +0.30 42 0 0 0
TOTAL PUT 480 29,618 +67
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS GHL - XINYI GLASS CLOSING PRICE HK$ 8.62
29JUN26 4.90 C 0.00 0.00 0.00 3.73 +0.04 246 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 3.63 -0.03 238 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 3.37 +0.03 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 3.13 -0.03 200 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 2.88 +0.04 182 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 2.63 -0.02 165 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 2.38 +0.03 148 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 2.12 +0.03 0 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 1.88 -0.01 116 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 1.62 +0.01 0 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 1.37 +0.01 0 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 1.12 0.00 0 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.87 +0.01 0 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.62 +0.01 0 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.40 +0.03 40 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.19 -0.01 33 0 1 0
29JUN26 8.75 C 0.10 0.10 0.05 0.07 -0.01 34 75 75 +75
29JUN26 9.00 C 0.00 0.00 0.00 0.02 0.00 35 0 15 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 42 0 60 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 55 0 54 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 66 0 100 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 77 0 149 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 97 0 299 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 116 0 298 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 133 0 79 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 149 0 60 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 164 0 61 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 0.00 179 0 83 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 192 0 30 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 205 0 3 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 218 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 230 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 241 0 15 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 252 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 2.39 - 44 0 0 -
30JUL26 6.50 C 0.00 0.00 0.00 2.16 +0.07 53 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 1.90 +0.01 42 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 1.66 +0.05 41 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 1.42 +0.06 38 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 1.16 0.00 29 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 0.96 +0.01 34 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 0.80 +0.05 39 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 0.63 +0.02 38 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 0.49 +0.05 39 0 34 0
30JUL26 8.75 C 0.32 0.32 0.32 0.37 +0.04 39 15 30 +15
30JUL26 9.00 C 0.00 0.00 0.00 0.28 +0.04 40 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 0.20 +0.03 39 0 26 0
30JUL26 9.50 C 0.00 0.00 0.00 0.14 +0.02 39 0 43 0
30JUL26 9.75 C 0.10 0.10 0.10 0.10 +0.02 40 5 79 0
30JUL26 10.00 C 0.00 0.00 0.00 0.07 +0.02 40 0 49 0
30JUL26 10.50 C 0.00 0.00 0.00 0.03 +0.01 40 0 108 0
30JUL26 11.00 C 0.00 0.00 0.00 0.01 0.00 38 0 81 0
30JUL26 11.50 C 0.00 0.00 0.00 0.01 0.00 44 0 23 0
30JUL26 12.00 C 0.00 0.00 0.00 0.01 0.00 50 0 16 0
30JUL26 12.50 C 0.00 0.00 0.00 0.01 0.00 55 0 74 0
30JUL26 13.00 C 0.00 0.00 0.00 0.01 0.00 60 0 2 0
30JUL26 13.50 C 0.00 0.00 0.00 0.01 0.00 64 0 3 0
30JUL26 14.00 C 0.00 0.00 0.00 0.01 0.00 69 0 12 0
30JUL26 14.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 0.01 0.00 77 0 5 0
30JUL26 15.50 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 2.39 - 0 0 0 -
28AUG26 6.50 C 0.00 0.00 0.00 2.16 +0.04 40 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 1.91 +0.02 35 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 1.66 0.00 31 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 1.44 -0.01 34 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 1.25 +0.04 37 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 1.07 +0.01 39 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 0.93 +0.04 42 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 0.76 +0.04 40 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 0.62 +0.04 40 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 0.52 +0.05 41 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 0.42 +0.04 41 0 0 0
28AUG26 9.25 C 0.35 0.35 0.35 0.34 +0.04 41 10 10 +10
28AUG26 9.50 C 0.00 0.00 0.00 0.26 +0.02 41 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 0.22 +0.03 42 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 0.17 +0.02 42 0 52 0
28AUG26 10.50 C 0.00 0.00 0.00 0.10 +0.01 42 0 164 0
28AUG26 11.00 C 0.00 0.00 0.00 0.06 +0.01 42 0 55 0
28AUG26 11.50 C 0.00 0.00 0.00 0.03 +0.01 41 0 45 0
28AUG26 12.00 C 0.08 0.08 0.08 0.02 +0.01 42 1 963 +1
28AUG26 12.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.91 +0.05 49 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.66 +0.01 44 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 2.42 +0.06 43 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 2.19 +0.06 43 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.93 +0.01 37 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 1.71 +0.02 37 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 1.54 +0.04 41 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.33 +0.04 40 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 1.16 +0.03 40 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.00 +0.02 40 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.84 +0.03 39 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.71 +0.02 39 0 6 0
29SEP26 8.75 C 0.00 0.00 0.00 0.61 +0.03 39 0 7 0
29SEP26 9.00 C 0.00 0.00 0.00 0.51 +0.02 39 0 48 0
29SEP26 9.25 C 0.43 0.43 0.43 0.42 +0.01 39 15 75 +15
29SEP26 9.50 C 0.34 0.34 0.34 0.35 +0.01 39 15 30 +15
29SEP26 9.75 C 0.00 0.00 0.00 0.29 +0.01 39 0 20 0
29SEP26 10.00 C 0.00 0.00 0.00 0.24 +0.01 40 0 42 0
29SEP26 10.50 C 0.00 0.00 0.00 0.17 +0.02 41 0 63 0
29SEP26 11.00 C 0.00 0.00 0.00 0.11 0.00 40 0 84 0
29SEP26 11.50 C 0.00 0.00 0.00 0.08 +0.01 41 0 404 0
29SEP26 12.00 C 0.00 0.00 0.00 0.05 0.00 41 0 493 0
29SEP26 12.50 C 0.00 0.00 0.00 0.03 0.00 41 0 15 0
29SEP26 13.00 C 0.00 0.00 0.00 0.02 0.00 41 0 15 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 40 0 6 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 47 0 5 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 50 0 11 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.93 +0.05 41 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.70 +0.05 40 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 2.48 +0.05 40 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 2.27 +0.05 40 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.08 +0.07 40 0 0 0
30DEC26 7.00 C 1.77 1.77 1.77 1.90 +0.08 40 10 10 +10
30DEC26 7.25 C 0.00 0.00 0.00 1.62 -0.04 34 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.52 +0.03 38 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.30 -0.03 35 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.21 +0.03 37 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.04 -0.01 35 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.92 -0.01 36 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.84 +0.02 37 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.72 +0.01 36 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.63 +0.01 36 0 16 0
30DEC26 9.50 C 0.00 0.00 0.00 0.59 +0.04 38 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.52 +0.04 38 0 15 0
30DEC26 10.00 C 0.00 0.00 0.00 0.45 +0.02 37 0 22 0
30DEC26 10.50 C 0.00 0.00 0.00 0.34 +0.01 37 0 38 0
30DEC26 11.00 C 0.27 0.27 0.27 0.25 0.00 37 15 203 0
30DEC26 11.50 C 0.00 0.00 0.00 0.19 0.00 37 0 10 0
30DEC26 12.00 C 0.00 0.00 0.00 0.14 0.00 37 0 4 0
30DEC26 12.50 C 0.00 0.00 0.00 0.11 +0.01 38 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.08 0.00 38 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.06 0.00 38 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.04 0.00 37 0 3 0
30DEC26 14.50 C 0.00 0.00 0.00 0.03 0.00 37 0 60 0
30DEC26 15.00 C 0.00 0.00 0.00 0.02 0.00 37 0 5 0
30DEC26 15.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 2.60 - 40 0 0 -
30MAR27 6.50 C 0.00 0.00 0.00 2.41 +0.05 39 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 2.22 +0.03 39 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 2.05 +0.03 39 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 1.88 +0.02 38 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.73 +0.03 38 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 1.58 +0.03 38 0 3 0
30MAR27 8.00 C 0.00 0.00 0.00 1.44 +0.03 38 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 1.31 +0.03 38 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.19 +0.03 38 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 1.08 +0.03 37 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.98 +0.03 37 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.88 +0.02 37 0 1 0
30MAR27 9.50 C 0.00 0.00 0.00 0.80 +0.03 37 0 15 0
30MAR27 9.75 C 0.00 0.00 0.00 0.72 +0.02 37 0 21 0
30MAR27 10.00 C 0.00 0.00 0.00 0.66 +0.03 37 0 0 0
30MAR27 10.50 C 0.52 0.52 0.52 0.56 +0.05 38 20 0 -20
30MAR27 11.00 C 0.00 0.00 0.00 0.46 +0.04 38 0 5 0
30MAR27 11.50 C 0.00 0.00 0.00 0.35 0.00 37 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.28 0.00 37 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.24 +0.02 38 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.19 +0.01 38 0 1 0
30MAR27 13.50 C 0.00 0.00 0.00 0.15 +0.01 38 0 2 0
30MAR27 14.00 C 0.00 0.00 0.00 0.13 +0.02 38 0 3 0
30MAR27 14.50 C 0.00 0.00 0.00 0.10 +0.01 38 0 15 0
30MAR27 15.00 C 0.00 0.00 0.00 0.08 +0.01 38 0 1 0
30MAR27 15.50 C 0.00 0.00 0.00 0.07 +0.01 39 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.05 0.00 38 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 2.73 - 39 0 0 -
29JUN27 6.50 C 0.00 0.00 0.00 2.52 +0.03 38 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 2.34 +0.03 37 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 2.19 +0.03 38 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 2.02 +0.04 37 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 1.88 +0.04 37 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 1.73 +0.03 37 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 1.60 +0.02 37 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 1.47 +0.03 37 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 1.35 +0.02 37 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 1.25 +0.02 37 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 1.16 +0.03 37 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 1.07 +0.03 37 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.99 +0.03 37 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 0.91 +0.03 37 0 1 0
29JUN27 10.00 C 0.00 0.00 0.00 0.83 +0.02 37 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 0.71 +0.02 37 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 0.60 +0.02 37 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 0.50 +0.02 37 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 0.43 +0.02 38 0 5 0
29JUN27 12.50 C 0.00 0.00 0.00 0.36 +0.02 38 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 0.30 +0.01 37 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 0.25 0.00 38 0 5 0
29JUN27 14.00 C 0.00 0.00 0.00 0.21 0.00 37 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 0.19 +0.01 38 0 4 0
TOTAL CALL 181 5,048 +121
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 253 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 244 0 2 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 225 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 206 0 5 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 188 0 1 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 171 0 4 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 154 0 2 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 137 0 5 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 105 0 9 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 91 0 4 0
29JUN26 7.50 P 0.00 0.00 0.00 0.01 0.00 75 0 30 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 60 0 1 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 45 0 18 0
29JUN26 8.25 P 0.02 0.03 0.02 0.01 -0.02 30 59 69 +7
29JUN26 8.50 P 0.05 0.14 0.05 0.07 -0.02 34 60 141 0
29JUN26 8.75 P 0.12 0.12 0.12 0.20 -0.04 34 15 100 +2
29JUN26 9.00 P 0.36 0.36 0.36 0.39 -0.04 30 3 65 -3
29JUN26 9.25 P 0.00 0.00 0.00 0.63 -0.05 0 0 163 0
29JUN26 9.50 P 0.00 0.00 0.00 0.88 -0.03 0 0 60 0
29JUN26 9.75 P 1.12 1.12 1.12 1.13 -0.03 0 5 93 0
29JUN26 10.00 P 0.00 0.00 0.00 1.38 -0.03 0 0 18 0
29JUN26 10.50 P 0.00 0.00 0.00 1.88 -0.03 0 0 34 0
29JUN26 11.00 P 0.00 0.00 0.00 2.38 -0.03 0 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 2.88 -0.05 0 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 3.38 -0.05 0 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 3.88 -0.05 0 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 4.38 -0.07 0 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 4.88 -0.05 0 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 5.38 -0.04 0 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 5.88 -0.05 0 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 6.38 -0.03 0 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 6.88 -0.07 0 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 7.38 -0.05 0 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 0.01 - 52 0 0 -
30JUL26 6.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 0.02 +0.01 41 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 0.04 +0.01 41 0 1 0
30JUL26 7.50 P 0.00 0.00 0.00 0.06 +0.01 39 0 2 0
30JUL26 7.75 P 0.00 0.00 0.00 0.10 +0.01 39 0 26 0
30JUL26 8.00 P 0.17 0.17 0.13 0.15 0.00 37 22 37 +21
30JUL26 8.25 P 0.18 0.26 0.18 0.23 0.00 37 30 70 +30
30JUL26 8.50 P 0.32 0.37 0.32 0.33 -0.01 37 45 60 +45
30JUL26 8.75 P 0.44 0.44 0.44 0.47 0.00 38 30 30 -30
30JUL26 9.00 P 0.00 0.00 0.00 0.65 +0.01 41 0 43 0
30JUL26 9.25 P 0.00 0.00 0.00 0.80 0.00 38 0 50 0
30JUL26 9.50 P 0.00 0.00 0.00 0.99 -0.01 38 0 49 0
30JUL26 9.75 P 0.00 0.00 0.00 1.22 -0.01 41 0 256 0
30JUL26 10.00 P 0.00 0.00 0.00 1.44 -0.03 41 0 78 0
30JUL26 10.50 P 0.00 0.00 0.00 1.90 -0.04 41 0 4 0
30JUL26 11.00 P 0.00 0.00 0.00 2.38 -0.03 0 0 41 0
30JUL26 11.50 P 0.00 0.00 0.00 2.88 -0.05 0 0 8 0
30JUL26 12.00 P 0.00 0.00 0.00 3.38 -0.05 0 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 3.88 -0.05 0 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 4.38 -0.07 0 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 4.88 -0.05 0 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 5.38 -0.07 0 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 5.88 -0.05 0 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 6.38 -0.07 0 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 6.88 -0.07 0 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 7.38 -0.05 0 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 0.02 - 42 0 0 -
28AUG26 6.50 P 0.00 0.00 0.00 0.04 +0.01 43 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 0.06 0.00 42 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 0.10 +0.01 43 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 0.14 +0.01 42 0 2 0
28AUG26 7.50 P 0.00 0.00 0.00 0.20 +0.01 42 0 4 0
28AUG26 7.75 P 0.00 0.00 0.00 0.27 +0.01 42 0 17 0
28AUG26 8.00 P 0.00 0.00 0.00 0.35 +0.01 41 0 3 0
28AUG26 8.25 P 0.00 0.00 0.00 0.45 0.00 41 0 30 0
28AUG26 8.50 P 0.59 0.59 0.58 0.60 +0.01 43 130 142 +130
28AUG26 8.75 P 0.00 0.00 0.00 0.74 +0.02 43 0 61 0
28AUG26 9.00 P 0.00 0.00 0.00 0.88 0.00 41 0 11 0
28AUG26 9.25 P 0.00 0.00 0.00 1.05 0.00 41 0 25 0
28AUG26 9.50 P 0.00 0.00 0.00 1.25 -0.02 43 0 72 0
28AUG26 9.75 P 0.00 0.00 0.00 1.48 0.00 46 0 75 0
28AUG26 10.00 P 0.00 0.00 0.00 1.69 0.00 47 0 60 0
28AUG26 10.50 P 0.00 0.00 0.00 2.13 +0.01 49 0 50 0
28AUG26 11.00 P 0.00 0.00 0.00 2.61 -0.01 53 0 42 0
28AUG26 11.50 P 0.00 0.00 0.00 3.10 +0.05 58 0 27 0
28AUG26 12.00 P 0.00 0.00 0.00 3.59 -0.02 62 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 4.09 +0.02 68 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 4.55 -0.01 66 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 5.04 +0.02 69 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 5.54 -0.01 74 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 6.04 -0.04 78 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 6.51 -0.03 75 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 7.01 -0.02 79 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 7.50 -0.07 80 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.02 0.00 42 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.03 0.00 41 0 8 0
29SEP26 6.25 P 0.00 0.00 0.00 0.05 +0.01 41 0 7 0
29SEP26 6.50 P 0.00 0.00 0.00 0.07 0.00 40 0 9 0
29SEP26 6.75 P 0.00 0.00 0.00 0.11 0.00 41 0 6 0
29SEP26 7.00 P 0.00 0.00 0.00 0.15 0.00 41 0 25 0
29SEP26 7.25 P 0.00 0.00 0.00 0.21 +0.01 41 0 19 0
29SEP26 7.50 P 0.00 0.00 0.00 0.27 +0.01 40 0 25 0
29SEP26 7.75 P 0.00 0.00 0.00 0.36 +0.01 41 0 27 0
29SEP26 8.00 P 0.00 0.00 0.00 0.44 0.00 40 0 16 0
29SEP26 8.25 P 0.00 0.00 0.00 0.55 -0.01 40 0 10 0
29SEP26 8.50 P 0.00 0.00 0.00 0.70 +0.01 41 0 9 0
29SEP26 8.75 P 0.00 0.00 0.00 0.84 -0.01 41 0 25 0
29SEP26 9.00 P 0.00 0.00 0.00 0.98 0.00 40 0 31 0
29SEP26 9.25 P 0.00 0.00 0.00 1.18 0.00 42 0 30 0
29SEP26 9.50 P 0.00 0.00 0.00 1.36 0.00 42 0 2 0
29SEP26 9.75 P 0.00 0.00 0.00 1.55 -0.01 43 0 6 0
29SEP26 10.00 P 0.00 0.00 0.00 1.76 -0.01 44 0 8 0
29SEP26 10.50 P 0.00 0.00 0.00 2.18 -0.03 45 0 15 0
29SEP26 11.00 P 0.00 0.00 0.00 2.65 -0.01 48 0 15 0
29SEP26 11.50 P 0.00 0.00 0.00 3.12 -0.02 50 0 400 0
29SEP26 12.00 P 0.00 0.00 0.00 3.59 -0.02 52 0 404 0
29SEP26 12.50 P 0.00 0.00 0.00 4.09 -0.01 57 0 60 0
29SEP26 13.00 P 0.00 0.00 0.00 4.55 -0.04 55 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 5.04 -0.04 58 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 5.54 -0.04 62 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 6.04 -0.04 65 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 6.51 -0.05 63 0 7 0
29SEP26 15.50 P 0.00 0.00 0.00 7.01 -0.05 66 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 7.50 -0.07 67 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.06 0.00 38 0 8 0
30DEC26 6.00 P 0.00 0.00 0.00 0.08 -0.01 37 0 7 0
30DEC26 6.25 P 0.00 0.00 0.00 0.11 -0.01 37 0 9 0
30DEC26 6.50 P 0.00 0.00 0.00 0.15 -0.01 37 0 10 0
30DEC26 6.75 P 0.00 0.00 0.00 0.21 0.00 38 0 12 0
30DEC26 7.00 P 0.32 0.32 0.32 0.27 -0.01 37 15 12 -15
30DEC26 7.25 P 0.00 0.00 0.00 0.34 -0.01 37 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.43 0.00 38 0 1 0
30DEC26 7.75 P 0.00 0.00 0.00 0.52 -0.01 37 0 4 0
30DEC26 8.00 P 0.00 0.00 0.00 0.63 -0.01 38 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.75 -0.02 38 0 1 0
30DEC26 8.50 P 0.00 0.00 0.00 0.87 +0.01 37 0 2 0
30DEC26 8.75 P 0.00 0.00 0.00 1.00 -0.02 37 0 36 0
30DEC26 9.00 P 0.00 0.00 0.00 1.18 -0.01 38 0 46 0
30DEC26 9.25 P 0.00 0.00 0.00 1.35 -0.01 39 0 43 0
30DEC26 9.50 P 0.00 0.00 0.00 1.52 -0.02 39 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 1.71 -0.01 39 0 171 0
30DEC26 10.00 P 0.00 0.00 0.00 1.90 -0.01 39 0 2 0
30DEC26 10.50 P 0.00 0.00 0.00 2.30 0.00 40 0 30 0
30DEC26 11.00 P 0.00 0.00 0.00 2.72 -0.01 40 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 3.17 -0.03 42 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 3.62 -0.04 42 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 4.10 -0.02 44 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 4.59 -0.01 46 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 5.08 -0.01 48 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 5.57 -0.01 50 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 6.06 -0.02 52 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 6.51 -0.05 49 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 7.01 -0.05 51 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 7.50 -0.07 52 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.22 - 38 0 0 -
30MAR27 6.50 P 0.00 0.00 0.00 0.27 0.00 38 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 0.34 +0.01 38 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.42 +0.01 38 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.51 +0.01 39 0 4 0
30MAR27 7.50 P 0.00 0.00 0.00 0.60 +0.01 38 0 11 0
30MAR27 7.75 P 0.00 0.00 0.00 0.71 +0.01 39 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.81 -0.01 38 0 2 0
30MAR27 8.25 P 0.00 0.00 0.00 0.94 0.00 38 0 4 0
30MAR27 8.50 P 0.00 0.00 0.00 1.07 +0.01 38 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.21 +0.01 38 0 13 0
30MAR27 9.00 P 0.00 0.00 0.00 1.36 +0.01 38 0 1 0
30MAR27 9.25 P 0.00 0.00 0.00 1.52 +0.01 38 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 1.69 +0.01 39 0 2 0
30MAR27 9.75 P 0.00 0.00 0.00 1.86 0.00 39 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.04 0.00 39 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 2.41 -0.01 39 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 2.82 -0.01 39 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 3.24 -0.01 39 0 2 0
30MAR27 12.00 P 0.00 0.00 0.00 3.68 -0.03 40 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 4.12 -0.04 39 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 4.60 -0.04 41 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 5.08 -0.04 42 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 5.57 -0.03 44 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 6.06 -0.04 45 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 6.51 -0.08 42 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 7.03 -0.05 47 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 7.50 -0.07 45 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 0.31 - 39 0 0 -
29JUN27 6.50 P 0.00 0.00 0.00 0.38 0.00 39 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 0.45 0.00 38 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.54 0.00 39 0 4 0
29JUN27 7.25 P 0.00 0.00 0.00 0.63 0.00 39 0 5 0
29JUN27 7.50 P 0.00 0.00 0.00 0.74 0.00 39 0 4 0
29JUN27 7.75 P 0.00 0.00 0.00 0.85 0.00 39 0 2 0
29JUN27 8.00 P 0.00 0.00 0.00 0.97 0.00 39 0 5 0
29JUN27 8.25 P 0.00 0.00 0.00 1.10 0.00 39 0 1 0
29JUN27 8.50 P 0.00 0.00 0.00 1.23 -0.01 39 0 1 0
29JUN27 8.75 P 0.00 0.00 0.00 1.38 -0.01 39 0 3 0
29JUN27 9.00 P 0.00 0.00 0.00 1.53 -0.01 39 0 2 0
29JUN27 9.25 P 0.00 0.00 0.00 1.69 0.00 39 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 1.86 -0.01 39 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 2.03 0.00 40 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 2.21 0.00 40 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 2.59 0.00 40 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 2.99 +0.03 41 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 3.35 -0.01 39 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 3.77 0.00 39 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 4.18 -0.03 38 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 4.66 +0.01 40 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 5.08 -0.04 38 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 5.57 -0.03 40 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 6.06 -0.04 41 0 0 0
TOTAL PUT 414 3,824 +187
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS GLI - GANFENG LITHIUM CLOSING PRICE HK$ 52.75
29JUN26 14.00 C 0.00 0.00 0.00 38.75 -3.83 0 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 38.25 -3.85 0 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 37.75 -3.80 0 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 37.48 -3.57 631 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 36.81 -3.94 497 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 36.26 -3.76 374 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 35.76 -3.80 363 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 35.26 -3.78 353 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 34.76 -3.80 344 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 34.26 -3.79 334 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 33.85 -3.67 462 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 33.28 -3.80 378 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 32.76 -3.74 307 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 31.96 -3.58 475 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 30.90 -3.69 427 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 29.76 -3.95 259 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 28.76 -3.82 244 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 27.76 -3.84 229 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 26.76 -3.86 215 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 25.80 -3.79 279 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 24.99 -3.58 348 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 23.81 -3.81 259 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 22.76 -3.87 160 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 22.10 -3.51 324 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 20.84 -3.71 235 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 19.76 -3.48 0 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 18.86 -3.76 218 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 17.76 -3.86 0 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 16.76 -3.78 0 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 15.91 -3.69 194 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 14.84 -3.75 162 0 23 0
29JUN26 39.00 C 0.00 0.00 0.00 13.85 -3.73 154 0 2 0
29JUN26 40.00 C 0.00 0.00 0.00 12.76 -3.59 0 0 36 0
29JUN26 41.00 C 0.00 0.00 0.00 11.76 -3.76 0 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 10.76 -3.73 0 0 5 0
29JUN26 43.00 C 0.00 0.00 0.00 9.76 -3.70 0 0 10 0
29JUN26 44.00 C 0.00 0.00 0.00 8.77 -3.66 68 0 103 0
29JUN26 45.00 C 0.00 0.00 0.00 7.91 -3.49 100 0 8 0
29JUN26 46.00 C 0.00 0.00 0.00 6.78 -3.60 59 0 4 0
29JUN26 47.00 C 0.00 0.00 0.00 5.81 -3.55 61 0 6 0
29JUN26 48.00 C 0.00 0.00 0.00 4.87 -3.49 62 0 4 0
29JUN26 49.00 C 3.89 3.89 3.89 3.97 -3.18 61 1 1 0
29JUN26 50.00 C 0.00 0.00 0.00 3.15 -3.07 62 0 122 0
29JUN26 52.50 C 1.10 1.10 1.10 1.46 -2.69 60 1 119 -1
29JUN26 55.00 C 1.39 1.39 0.42 0.54 -1.83 61 158 199 +107
29JUN26 57.50 C 0.61 0.61 0.30 0.16 -1.05 62 135 629 -135
29JUN26 60.00 C 0.16 0.16 0.09 0.04 -0.50 64 274 1,022 +43
29JUN26 62.50 C 0.21 0.21 0.07 0.01 -0.19 66 35 1,016 -19
29JUN26 65.00 C 0.06 0.06 0.05 0.01 -0.06 79 45 1,193 -45
29JUN26 67.50 C 0.00 0.00 0.00 0.01 -0.01 92 0 445 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 104 0 1,017 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 115 0 614 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 126 0 1,650 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 136 0 604 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 146 0 3,349 0
29JUN26 82.50 C 0.00 0.00 0.00 0.01 0.00 155 0 513 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 164 0 557 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 173 0 162 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 182 0 575 0
29JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 190 0 251 0
29JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 198 0 173 0
29JUN26 97.50 C 0.00 0.00 0.00 0.01 0.00 206 0 277 0
29JUN26 100.00 C 0.00 0.00 0.00 0.01 0.00 213 0 205 0
29JUN26 102.50 C 0.00 0.00 0.00 0.01 0.00 220 0 134 0
29JUN26 105.00 C 0.00 0.00 0.00 0.01 0.00 227 0 112 0
29JUN26 107.50 C 0.00 0.00 0.00 0.01 0.00 234 0 293 0
29JUN26 110.00 C 0.00 0.00 0.00 0.01 0.00 241 0 249 0
29JUN26 112.50 C 0.00 0.00 0.00 0.01 0.00 247 0 398 0
30JUL26 43.00 C 0.00 0.00 0.00 10.42 -3.47 58 0 1 0
30JUL26 44.00 C 0.00 0.00 0.00 9.65 -3.56 60 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 8.91 -3.43 61 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 8.46 -3.05 68 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 7.77 -2.93 68 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 7.12 -2.81 68 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 6.50 -2.69 68 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 5.92 -2.56 68 0 2 0
30JUL26 52.50 C 4.45 4.61 4.45 4.61 -2.26 68 148 155 +74
30JUL26 55.00 C 3.60 3.60 3.25 3.56 -1.81 68 7 164 +7
30JUL26 57.50 C 4.00 4.00 2.91 2.75 -1.52 69 25 140 +7
30JUL26 60.00 C 2.25 2.30 2.25 2.07 -1.27 69 17 357 -17
30JUL26 62.50 C 1.96 1.96 1.96 1.53 -1.02 69 3 160 0
30JUL26 65.00 C 1.56 1.56 1.56 1.11 -0.82 69 5 869 0
30JUL26 67.50 C 1.00 1.04 1.00 0.80 -0.64 68 25 116 +5
30JUL26 70.00 C 1.00 1.00 0.87 0.57 -0.50 68 50 608 -4
30JUL26 72.50 C 1.11 1.11 0.66 0.40 -0.38 68 17 337 +14
30JUL26 75.00 C 0.57 0.59 0.57 0.28 -0.29 68 20 695 +5
30JUL26 77.50 C 0.52 0.52 0.52 0.20 -0.21 69 15 136 0
30JUL26 80.00 C 0.00 0.00 0.00 0.14 -0.15 69 0 140 0
30JUL26 82.50 C 0.00 0.00 0.00 0.09 -0.12 68 0 93 0
30JUL26 85.00 C 0.00 0.00 0.00 0.07 -0.08 69 0 812 0
30JUL26 87.50 C 0.00 0.00 0.00 0.05 -0.06 69 0 363 0
30JUL26 90.00 C 0.00 0.00 0.00 0.03 -0.05 68 0 808 0
30JUL26 92.50 C 0.00 0.00 0.00 0.02 -0.03 68 0 426 0
30JUL26 95.00 C 0.00 0.00 0.00 0.01 -0.03 66 0 67 0
30JUL26 97.50 C 0.00 0.00 0.00 0.01 -0.02 69 0 60 0
30JUL26 100.00 C 0.00 0.00 0.00 0.01 -0.01 71 0 106 0
30JUL26 102.50 C 0.00 0.00 0.00 0.01 0.00 74 0 124 0
30JUL26 105.00 C 0.00 0.00 0.00 0.01 0.00 76 0 86 0
30JUL26 107.50 C 0.00 0.00 0.00 0.01 0.00 79 0 148 0
30JUL26 110.00 C 0.00 0.00 0.00 0.01 0.00 81 0 58 0
30JUL26 112.50 C 0.00 0.00 0.00 0.01 0.00 83 0 775 0
28AUG26 43.00 C 0.00 0.00 0.00 11.47 -3.53 62 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 10.63 -3.10 61 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 9.96 -3.48 61 0 5 0
28AUG26 46.00 C 0.00 0.00 0.00 9.69 -2.86 67 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 8.99 -2.90 66 0 1 0
28AUG26 48.00 C 0.00 0.00 0.00 8.39 -2.40 66 0 1 0
28AUG26 49.00 C 7.91 7.91 7.91 7.82 -2.49 66 3 3 0
28AUG26 50.00 C 0.00 0.00 0.00 7.23 -2.46 65 0 7 0
28AUG26 52.50 C 6.46 6.46 6.46 6.02 -2.16 65 15 47 +15
28AUG26 55.00 C 5.48 5.48 5.05 5.14 -1.84 67 49 65 +49
28AUG26 57.50 C 4.21 4.21 4.21 4.22 -1.76 67 5 114 +5
28AUG26 60.00 C 3.87 3.87 3.87 3.43 -1.66 67 2 57 -2
28AUG26 62.50 C 3.21 3.21 3.21 2.78 -1.46 67 2 206 0
28AUG26 65.00 C 2.78 2.89 2.60 2.24 -1.27 67 32 474 +13
28AUG26 67.50 C 0.00 0.00 0.00 1.79 -1.11 67 0 120 0
28AUG26 70.00 C 0.00 0.00 0.00 1.43 -0.95 66 0 108 0
28AUG26 72.50 C 1.48 1.48 1.48 1.14 -0.81 66 3 30 0
28AUG26 75.00 C 0.00 0.00 0.00 0.90 -0.69 66 0 110 0
28AUG26 77.50 C 0.00 0.00 0.00 0.71 -0.59 66 0 93 0
28AUG26 80.00 C 1.09 1.09 1.09 0.56 -0.49 66 3 50 +3
28AUG26 82.50 C 0.00 0.00 0.00 0.44 -0.39 66 0 58 0
28AUG26 85.00 C 0.00 0.00 0.00 0.35 -0.32 66 0 85 0
28AUG26 87.50 C 0.00 0.00 0.00 0.27 -0.27 66 0 41 0
28AUG26 90.00 C 0.00 0.00 0.00 0.21 -0.22 66 0 39 0
28AUG26 92.50 C 0.00 0.00 0.00 0.17 -0.18 66 0 37 0
28AUG26 95.00 C 0.00 0.00 0.00 0.13 -0.15 66 0 47 0
28AUG26 97.50 C 0.00 0.00 0.00 0.10 -0.13 66 0 46 0
28AUG26 100.00 C 0.44 0.44 0.44 0.08 -0.11 66 15 91 +15
28AUG26 102.50 C 0.00 0.00 0.00 0.06 -0.09 66 0 80 0
28AUG26 105.00 C 0.39 0.39 0.39 0.05 -0.07 66 15 41 +15
28AUG26 107.50 C 0.00 0.00 0.00 0.04 -0.06 67 0 5 0
28AUG26 110.00 C 0.00 0.00 0.00 0.03 -0.05 66 0 3 0
28AUG26 112.50 C 0.00 0.00 0.00 0.02 -0.04 65 0 86 0
29SEP26 21.00 C 0.00 0.00 0.00 31.96 -3.88 79 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 31.01 -3.65 82 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 30.00 -4.00 76 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 29.02 -3.94 74 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 28.06 -3.54 74 0 1 0
29SEP26 26.00 C 0.00 0.00 0.00 27.08 -3.97 72 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 26.07 -3.70 67 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 25.15 -3.80 69 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 24.11 -4.00 62 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 23.16 -3.70 62 0 1 0
29SEP26 31.00 C 0.00 0.00 0.00 22.15 -3.74 58 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 21.21 -3.78 58 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 20.39 -3.53 62 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 19.45 -3.67 60 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 18.55 -3.65 60 0 65 0
29SEP26 36.00 C 0.00 0.00 0.00 17.69 -3.60 60 0 1 0
29SEP26 37.00 C 0.00 0.00 0.00 16.85 -3.34 60 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 16.08 -3.45 61 0 4 0
29SEP26 39.00 C 0.00 0.00 0.00 15.25 -3.43 61 0 1 0
29SEP26 40.00 C 0.00 0.00 0.00 14.54 -3.30 62 0 5 0
29SEP26 41.00 C 0.00 0.00 0.00 13.77 -3.50 62 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 12.86 -3.47 59 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 12.21 -3.30 60 0 2 0
29SEP26 44.00 C 0.00 0.00 0.00 11.75 -2.95 63 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 11.03 -3.03 62 0 27 0
29SEP26 46.00 C 0.00 0.00 0.00 10.34 -3.11 61 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 10.07 -2.76 65 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 9.22 -3.07 62 0 27 0
29SEP26 49.00 C 9.66 9.66 8.45 8.97 -2.53 65 2 3 +2
29SEP26 50.00 C 8.60 8.60 8.60 8.42 -2.28 64 15 21 +10
29SEP26 52.50 C 7.51 7.51 7.51 7.24 -2.16 64 15 327 +15
29SEP26 55.00 C 6.76 6.76 6.76 6.04 -2.08 63 15 1,264 +15
29SEP26 57.50 C 0.00 0.00 0.00 5.47 -1.87 66 0 1,633 0
29SEP26 60.00 C 0.00 0.00 0.00 4.65 -1.86 66 0 1,669 0
29SEP26 62.50 C 0.00 0.00 0.00 3.94 -1.70 66 0 947 0
29SEP26 65.00 C 0.00 0.00 0.00 3.34 -1.53 66 0 516 0
29SEP26 67.50 C 0.00 0.00 0.00 2.81 -1.39 65 0 1,645 0
29SEP26 70.00 C 0.00 0.00 0.00 2.37 -1.24 65 0 365 0
29SEP26 72.50 C 0.00 0.00 0.00 1.99 -1.11 65 0 177 0
29SEP26 75.00 C 0.00 0.00 0.00 1.67 -0.99 65 0 1,460 0
29SEP26 77.50 C 2.00 2.00 2.00 1.40 -0.88 65 8 734 0
29SEP26 80.00 C 1.70 1.70 1.70 1.17 -0.72 65 46 943 -46
29SEP26 82.50 C 0.00 0.00 0.00 0.98 -0.64 65 0 40 0
29SEP26 85.00 C 0.00 0.00 0.00 0.82 -0.56 65 0 289 0
29SEP26 87.50 C 0.00 0.00 0.00 0.68 -0.53 65 0 94 0
29SEP26 90.00 C 0.00 0.00 0.00 0.57 -0.44 65 0 231 0
29SEP26 92.50 C 0.00 0.00 0.00 0.46 -0.40 65 0 490 0
29SEP26 95.00 C 0.00 0.00 0.00 0.40 -0.33 65 0 318 0
29SEP26 97.50 C 0.00 0.00 0.00 0.33 -0.29 65 0 1,278 0
29SEP26 100.00 C 0.00 0.00 0.00 0.28 -0.27 65 0 2,045 0
29SEP26 102.50 C 0.00 0.00 0.00 0.22 -0.25 64 0 27 0
29SEP26 105.00 C 0.00 0.00 0.00 0.19 -0.21 65 0 30 0
29SEP26 107.50 C 0.00 0.00 0.00 0.16 -0.17 65 0 473 0
29SEP26 110.00 C 0.00 0.00 0.00 0.13 -0.15 65 0 117 0
29SEP26 112.50 C 0.00 0.00 0.00 0.11 -0.13 65 0 416 0
30DEC26 38.00 C 0.00 0.00 0.00 17.63 -3.08 60 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 17.03 -3.09 61 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 16.36 -2.94 61 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 15.75 -2.91 61 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 15.16 -2.81 62 0 107 0
30DEC26 43.00 C 0.00 0.00 0.00 14.59 -2.74 62 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 14.03 -2.67 62 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 13.50 -2.60 62 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 12.98 -2.91 63 0 1 0
30DEC26 47.00 C 0.00 0.00 0.00 12.48 -2.76 63 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 12.00 -2.70 63 0 2 0
30DEC26 49.00 C 0.00 0.00 0.00 11.53 -2.74 63 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 11.08 -2.62 63 0 4 0
30DEC26 52.50 C 9.97 10.06 9.81 10.49 -2.08 67 60 131 +60
30DEC26 55.00 C 9.47 9.50 9.47 9.22 -2.31 65 30 1,552 +30
30DEC26 57.50 C 0.00 0.00 0.00 8.57 -1.88 67 0 2,604 0
30DEC26 60.00 C 0.00 0.00 0.00 7.85 -1.78 67 0 1,977 0
30DEC26 62.50 C 0.00 0.00 0.00 7.09 -1.74 67 0 912 0
30DEC26 65.00 C 0.00 0.00 0.00 6.39 -1.63 67 0 559 0
30DEC26 67.50 C 0.00 0.00 0.00 5.77 -1.52 67 0 465 0
30DEC26 70.00 C 0.00 0.00 0.00 5.20 -1.42 67 0 564 0
30DEC26 72.50 C 0.00 0.00 0.00 4.70 -1.32 67 0 39 0
30DEC26 75.00 C 0.00 0.00 0.00 4.24 -1.23 67 0 1,864 0
30DEC26 77.50 C 0.00 0.00 0.00 3.82 -1.15 67 0 242 0
30DEC26 80.00 C 0.00 0.00 0.00 3.45 -1.06 67 0 126 0
30DEC26 82.50 C 0.00 0.00 0.00 3.11 -0.99 67 0 120 0
30DEC26 85.00 C 0.00 0.00 0.00 2.81 -0.91 66 0 80 0
30DEC26 87.50 C 0.00 0.00 0.00 2.54 -0.84 66 0 18 0
30DEC26 90.00 C 0.00 0.00 0.00 2.29 -0.79 66 0 57 0
30DEC26 92.50 C 0.00 0.00 0.00 2.07 -0.73 66 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 1.87 -0.67 66 0 45 0
30DEC26 97.50 C 0.00 0.00 0.00 1.69 -0.63 66 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 1.53 -0.58 66 0 58 0
30DEC26 102.50 C 0.00 0.00 0.00 1.39 -0.53 66 0 60 0
30DEC26 105.00 C 0.00 0.00 0.00 1.25 -0.50 66 0 200 0
30DEC26 107.50 C 0.00 0.00 0.00 1.14 -0.45 66 0 30 0
30DEC26 110.00 C 0.00 0.00 0.00 1.03 -0.42 66 0 227 0
30DEC26 112.50 C 0.00 0.00 0.00 0.93 -0.39 66 0 92 0
30MAR27 43.00 C 0.00 0.00 0.00 16.34 -2.70 62 0 1 0
30MAR27 44.00 C 0.00 0.00 0.00 15.79 -2.66 62 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 15.32 -2.95 62 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 14.84 -2.86 62 0 1 0
30MAR27 47.00 C 0.00 0.00 0.00 14.12 -3.10 61 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 13.68 -3.01 61 0 5 0
30MAR27 49.00 C 0.00 0.00 0.00 13.26 -2.98 61 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 12.87 -2.89 62 0 2 0
30MAR27 52.50 C 0.00 0.00 0.00 12.04 -2.65 63 0 2 0
30MAR27 55.00 C 0.00 0.00 0.00 11.21 -2.52 64 0 2 0
30MAR27 57.50 C 0.00 0.00 0.00 10.58 -2.27 65 0 21 0
30MAR27 60.00 C 0.00 0.00 0.00 9.78 -2.27 65 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 9.01 -2.27 65 0 400 0
30MAR27 65.00 C 0.00 0.00 0.00 8.30 -2.16 65 0 402 0
30MAR27 67.50 C 0.00 0.00 0.00 7.65 -2.09 65 0 3 0
30MAR27 70.00 C 0.00 0.00 0.00 7.05 -2.00 65 0 262 0
30MAR27 72.50 C 0.00 0.00 0.00 6.50 -1.92 65 0 790 0
30MAR27 75.00 C 0.00 0.00 0.00 6.00 -1.83 65 0 552 0
30MAR27 77.50 C 0.00 0.00 0.00 5.53 -1.75 64 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 5.11 -1.67 64 0 3 0
30MAR27 82.50 C 0.00 0.00 0.00 4.72 -1.59 64 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 4.36 -1.51 64 0 2 0
30MAR27 87.50 C 0.00 0.00 0.00 4.03 -1.44 64 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 3.72 -1.38 64 0 10 0
30MAR27 92.50 C 0.00 0.00 0.00 3.44 -1.31 64 0 10 0
30MAR27 95.00 C 0.00 0.00 0.00 3.18 -1.25 64 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 2.95 -1.18 64 0 6 0
30MAR27 100.00 C 0.00 0.00 0.00 2.73 -1.13 64 0 1 0
30MAR27 102.50 C 0.00 0.00 0.00 2.53 -1.07 64 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 2.34 -1.02 64 0 2 0
30MAR27 107.50 C 0.00 0.00 0.00 2.17 -0.97 64 0 47 0
30MAR27 110.00 C 0.00 0.00 0.00 2.02 -0.92 64 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 1.87 -0.88 64 0 1 0
29JUN27 43.00 C 17.51 17.51 17.51 18.06 -2.50 65 2 5 +2
29JUN27 44.00 C 0.00 0.00 0.00 17.08 -2.96 62 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 16.85 -2.99 63 0 5 0
29JUN27 46.00 C 0.00 0.00 0.00 16.46 -2.88 64 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 16.04 -2.78 64 0 1 0
29JUN27 48.00 C 0.00 0.00 0.00 15.63 -2.73 64 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 15.23 -2.72 64 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 14.90 -2.63 65 0 15 0
29JUN27 52.50 C 0.00 0.00 0.00 13.97 -2.57 65 0 15 0
29JUN27 55.00 C 0.00 0.00 0.00 12.95 -2.62 64 0 77 0
29JUN27 57.50 C 0.00 0.00 0.00 12.22 -2.50 65 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 11.43 -2.40 65 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 10.72 -2.23 65 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 10.01 -2.18 65 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 9.30 -2.19 65 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 8.75 -2.04 65 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 8.20 -1.91 65 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 7.65 -1.91 65 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 7.14 -1.88 65 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 6.73 -1.75 64 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 6.32 -1.62 64 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 5.90 -1.63 64 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 5.50 -1.62 64 0 2 0
TOTAL CALL 1,318 58,504 +242
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 457 0 15 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 445 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 434 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 423 0 15 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 412 0 155 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 402 0 35 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 392 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 382 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 372 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 363 0 14 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 354 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 346 0 7 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 337 0 30 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 321 0 7 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 306 0 10 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 291 0 10 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 277 0 7 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 263 0 6 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 250 0 35 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 238 0 26 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 226 0 45 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 214 0 6 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 203 0 6 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 192 0 20 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 0.00 182 0 28 0
29JUN26 33.00 P 0.00 0.00 0.00 0.01 0.00 172 0 17 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 161 0 13 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 151 0 38 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 142 0 111 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 132 0 18 0
29JUN26 38.00 P 0.00 0.00 0.00 0.01 0.00 123 0 61 0
29JUN26 39.00 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 105 0 200 0
29JUN26 41.00 P 0.00 0.00 0.00 0.01 0.00 97 0 18 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 89 0 27 0
29JUN26 43.00 P 0.00 0.00 0.00 0.01 0.00 81 0 66 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 72 0 75 0
29JUN26 45.00 P 0.00 0.00 0.00 0.01 0.00 64 0 297 0
29JUN26 46.00 P 0.00 0.00 0.00 0.02 +0.01 62 0 176 0
29JUN26 47.00 P 0.00 0.00 0.00 0.05 +0.02 62 0 223 0
29JUN26 48.00 P 0.15 0.15 0.15 0.11 +0.06 62 25 265 0
29JUN26 49.00 P 0.31 0.31 0.31 0.22 +0.13 62 15 386 +15
29JUN26 50.00 P 0.37 0.55 0.35 0.39 +0.24 62 188 735 +12
29JUN26 52.50 P 1.30 1.43 1.30 1.28 +0.79 63 56 460 -30
29JUN26 55.00 P 3.00 3.00 3.00 2.79 +1.53 62 10 424 0
29JUN26 57.50 P 4.30 5.20 4.30 4.89 +2.26 61 8 400 -1
29JUN26 60.00 P 7.10 8.50 7.10 7.49 +3.03 94 540 787 -252
29JUN26 62.50 P 9.81 10.23 9.81 9.89 +3.19 103 9 882 0
29JUN26 65.00 P 11.28 12.00 11.28 12.38 +3.38 119 34 321 -84
29JUN26 67.50 P 14.40 14.40 14.40 15.19 +3.73 175 10 349 0
29JUN26 70.00 P 18.00 18.00 18.00 17.25 +3.30 0 4 472 -43
29JUN26 72.50 P 0.00 0.00 0.00 19.93 +3.48 175 0 141 -14
29JUN26 75.00 P 0.00 0.00 0.00 22.36 +3.41 175 0 150 -19
29JUN26 77.50 P 0.00 0.00 0.00 24.78 +3.33 161 0 0 -23
29JUN26 80.00 P 0.00 0.00 0.00 27.51 +3.56 231 0 30 0
29JUN26 82.50 P 0.00 0.00 0.00 29.85 +3.40 211 0 23 0
29JUN26 85.00 P 0.00 0.00 0.00 32.31 +3.36 209 0 23 0
29JUN26 87.50 P 0.00 0.00 0.00 34.80 +3.35 215 0 45 0
29JUN26 90.00 P 0.00 0.00 0.00 37.44 +3.49 267 0 46 0
29JUN26 92.50 P 0.00 0.00 0.00 39.80 +3.35 234 0 15 0
29JUN26 95.00 P 0.00 0.00 0.00 42.31 +3.36 249 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 44.81 +3.36 258 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 47.33 +3.38 276 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 50.03 +3.58 337 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 52.51 +3.56 343 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 54.77 +3.32 265 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 57.50 +3.55 359 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 60.01 +3.56 370 0 0 0
30JUL26 43.00 P 0.85 0.85 0.85 0.85 +0.32 67 40 50 +32
30JUL26 44.00 P 1.12 1.12 1.12 1.07 +0.42 68 40 85 +40
30JUL26 45.00 P 1.31 1.31 1.31 1.28 +0.47 67 1 81 0
30JUL26 46.00 P 1.52 1.52 1.52 1.54 +0.55 67 4 64 +2
30JUL26 47.00 P 0.00 0.00 0.00 1.85 +0.67 67 0 74 0
30JUL26 48.00 P 0.00 0.00 0.00 2.18 +0.76 67 0 85 0
30JUL26 49.00 P 0.00 0.00 0.00 2.59 +0.89 67 0 246 0
30JUL26 50.00 P 3.00 3.15 3.00 3.02 +1.01 67 10 213 +10
30JUL26 52.50 P 0.00 0.00 0.00 4.26 +1.34 68 0 411 0
30JUL26 55.00 P 4.84 5.52 4.84 5.80 +1.72 70 45 123 -40
30JUL26 57.50 P 6.17 7.60 6.14 7.50 +2.00 71 57 544 +27
30JUL26 60.00 P 8.66 8.66 8.66 9.12 +1.89 68 14 186 +14
30JUL26 62.50 P 0.00 0.00 0.00 11.42 +2.38 74 0 135 0
30JUL26 65.00 P 13.32 13.32 13.32 13.58 +2.58 76 6 1,040 0
30JUL26 67.50 P 0.00 0.00 0.00 15.85 +2.76 79 0 271 0
30JUL26 70.00 P 0.00 0.00 0.00 18.02 +2.74 78 0 179 0
30JUL26 72.50 P 0.00 0.00 0.00 20.57 +3.28 86 0 319 0
30JUL26 75.00 P 0.00 0.00 0.00 22.94 +3.77 88 0 449 0
30JUL26 77.50 P 0.00 0.00 0.00 25.34 +3.62 91 0 76 0
30JUL26 80.00 P 0.00 0.00 0.00 27.51 +3.40 83 0 225 0
30JUL26 82.50 P 0.00 0.00 0.00 30.04 +3.36 89 0 227 0
30JUL26 85.00 P 0.00 0.00 0.00 32.32 +3.33 79 0 134 0
30JUL26 87.50 P 0.00 0.00 0.00 34.80 +3.34 81 0 102 0
30JUL26 90.00 P 0.00 0.00 0.00 37.44 +3.49 97 0 75 0
30JUL26 92.50 P 0.00 0.00 0.00 40.18 +3.73 113 0 114 0
30JUL26 95.00 P 0.00 0.00 0.00 42.31 +3.36 93 0 30 0
30JUL26 97.50 P 0.00 0.00 0.00 44.81 +3.36 97 0 10 0
30JUL26 100.00 P 0.00 0.00 0.00 47.33 +3.38 103 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 50.03 +3.58 121 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 52.51 +3.56 123 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 54.77 +3.32 103 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 57.50 +3.55 129 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 60.01 +3.56 133 0 0 0
28AUG26 43.00 P 1.49 1.74 1.49 1.69 +0.38 65 191 348 +180
28AUG26 44.00 P 1.91 1.98 1.91 1.94 +0.46 65 16 26 +16
28AUG26 45.00 P 0.00 0.00 0.00 2.28 +0.56 65 0 55 0
28AUG26 46.00 P 0.00 0.00 0.00 2.63 +0.63 65 0 1 0
28AUG26 47.00 P 0.00 0.00 0.00 3.02 +0.75 66 0 40 0
28AUG26 48.00 P 0.00 0.00 0.00 3.44 +0.84 66 0 16 0
28AUG26 49.00 P 0.00 0.00 0.00 3.90 +0.96 66 0 181 0
28AUG26 50.00 P 0.00 0.00 0.00 4.38 +1.08 67 0 62 0
28AUG26 52.50 P 5.70 5.70 5.70 5.64 +1.22 67 1 287 +1
28AUG26 55.00 P 0.00 0.00 0.00 7.21 +1.67 68 0 211 0
28AUG26 57.50 P 8.61 8.61 8.61 8.86 +1.82 69 15 230 +15
28AUG26 60.00 P 10.88 10.88 10.88 10.29 +1.53 65 5 511 +5
28AUG26 62.50 P 0.00 0.00 0.00 12.42 +1.95 69 0 15 0
28AUG26 65.00 P 0.00 0.00 0.00 14.59 +2.25 71 0 55 0
28AUG26 67.50 P 0.00 0.00 0.00 16.73 +2.51 73 0 79 0
28AUG26 70.00 P 0.00 0.00 0.00 18.93 +2.89 74 0 83 0
28AUG26 72.50 P 0.00 0.00 0.00 21.22 +2.92 77 0 137 0
28AUG26 75.00 P 0.00 0.00 0.00 23.57 +2.79 79 0 93 0
28AUG26 77.50 P 0.00 0.00 0.00 25.62 +3.04 75 0 95 0
28AUG26 80.00 P 0.00 0.00 0.00 28.40 +3.22 85 0 45 0
28AUG26 82.50 P 0.00 0.00 0.00 30.54 +3.07 82 0 71 0
28AUG26 85.00 P 0.00 0.00 0.00 32.91 +3.15 83 0 36 0
28AUG26 87.50 P 0.00 0.00 0.00 35.31 +3.22 84 0 34 0
28AUG26 90.00 P 0.00 0.00 0.00 37.72 +3.50 84 0 66 0
28AUG26 92.50 P 0.00 0.00 0.00 40.35 +3.55 91 0 45 0
28AUG26 95.00 P 0.00 0.00 0.00 42.44 +3.29 81 0 30 0
28AUG26 97.50 P 0.00 0.00 0.00 44.86 +3.37 79 0 30 0
28AUG26 100.00 P 0.00 0.00 0.00 47.33 +3.36 80 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 50.03 +3.57 93 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 52.51 +3.52 95 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 54.83 +3.38 87 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 57.50 +3.55 99 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 60.01 +3.56 102 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 66 0 3 0
29SEP26 22.00 P 0.00 0.00 0.00 0.02 +0.01 67 0 3 0
29SEP26 23.00 P 0.00 0.00 0.00 0.03 +0.01 67 0 21 0
29SEP26 24.00 P 0.00 0.00 0.00 0.04 +0.01 66 0 6 0
29SEP26 25.00 P 0.00 0.00 0.00 0.05 +0.01 65 0 62 0
29SEP26 26.00 P 0.00 0.00 0.00 0.07 +0.01 65 0 10 0
29SEP26 27.00 P 0.00 0.00 0.00 0.10 +0.02 65 0 25 0
29SEP26 28.00 P 0.00 0.00 0.00 0.14 +0.03 65 0 37 0
29SEP26 29.00 P 0.00 0.00 0.00 0.18 +0.03 65 0 15 0
29SEP26 30.00 P 0.00 0.00 0.00 0.24 +0.05 65 0 344 0
29SEP26 31.00 P 0.00 0.00 0.00 0.30 +0.05 65 0 21 0
29SEP26 32.00 P 0.00 0.00 0.00 0.39 +0.08 65 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 0.48 +0.08 65 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 0.58 +0.11 64 0 3 0
29SEP26 35.00 P 0.00 0.00 0.00 0.69 +0.13 64 0 86 0
29SEP26 36.00 P 0.00 0.00 0.00 0.84 +0.16 64 0 18 0
29SEP26 37.00 P 0.00 0.00 0.00 1.00 +0.19 64 0 62 0
29SEP26 38.00 P 1.16 1.16 1.16 1.18 +0.21 64 30 31 +30
29SEP26 39.00 P 1.22 1.32 1.22 1.40 +0.26 64 255 508 +255
29SEP26 40.00 P 0.00 0.00 0.00 1.63 +0.31 64 0 202 0
29SEP26 41.00 P 0.00 0.00 0.00 1.88 +0.34 64 0 214 0
29SEP26 42.00 P 0.00 0.00 0.00 2.17 +0.41 64 0 180 0
29SEP26 43.00 P 0.00 0.00 0.00 2.44 +0.42 64 0 33 0
29SEP26 44.00 P 2.00 2.00 2.00 2.76 +0.46 63 10 44 -10
29SEP26 45.00 P 0.00 0.00 0.00 3.12 +0.54 63 0 175 0
29SEP26 46.00 P 0.00 0.00 0.00 3.52 +0.62 64 0 155 0
29SEP26 47.00 P 0.00 0.00 0.00 3.96 +0.71 64 0 65 0
29SEP26 48.00 P 0.00 0.00 0.00 4.42 +0.82 64 0 42 0
29SEP26 49.00 P 4.87 4.87 4.87 4.87 +0.90 65 25 75 +25
29SEP26 50.00 P 0.00 0.00 0.00 5.43 +1.04 65 0 303 0
29SEP26 52.50 P 0.00 0.00 0.00 6.73 +1.19 65 0 139 0
29SEP26 55.00 P 0.00 0.00 0.00 8.34 +1.59 67 0 965 0
29SEP26 57.50 P 9.80 10.29 9.80 9.99 +1.69 67 17 1,627 -15
29SEP26 60.00 P 0.00 0.00 0.00 11.71 +1.72 68 0 1,652 0
29SEP26 62.50 P 0.00 0.00 0.00 13.43 +1.55 67 0 909 0
29SEP26 65.00 P 0.00 0.00 0.00 15.54 +1.88 69 0 116 0
29SEP26 67.50 P 0.00 0.00 0.00 17.60 +2.28 70 0 46 0
29SEP26 70.00 P 0.00 0.00 0.00 19.73 +2.53 71 0 51 0
29SEP26 72.50 P 0.00 0.00 0.00 21.93 +2.47 72 0 24 0
29SEP26 75.00 P 0.00 0.00 0.00 24.19 +2.67 74 0 36 0
29SEP26 77.50 P 0.00 0.00 0.00 26.49 +2.55 75 0 63 0
29SEP26 80.00 P 0.00 0.00 0.00 28.85 +2.80 77 0 51 0
29SEP26 82.50 P 0.00 0.00 0.00 31.23 +2.98 79 0 60 0
29SEP26 85.00 P 0.00 0.00 0.00 33.43 +3.03 78 0 30 0
29SEP26 87.50 P 0.00 0.00 0.00 35.87 +3.30 80 0 30 0
29SEP26 90.00 P 0.00 0.00 0.00 38.09 +3.08 79 0 30 0
29SEP26 92.50 P 0.00 0.00 0.00 40.47 +3.21 79 0 15 0
29SEP26 95.00 P 0.00 0.00 0.00 42.95 +3.11 82 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 45.35 +3.22 82 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 47.76 +3.32 82 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 50.19 +3.22 83 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 52.54 +3.06 81 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 55.05 +3.30 84 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 57.52 +3.39 85 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 60.01 +3.45 86 0 0 0
30DEC26 38.00 P 2.42 2.51 2.42 2.82 +0.49 65 10 307 +4
30DEC26 39.00 P 2.80 2.80 2.80 3.12 +0.50 65 1 286 +1
30DEC26 40.00 P 0.00 0.00 0.00 3.44 +0.52 65 0 135 0
30DEC26 41.00 P 0.00 0.00 0.00 3.81 +0.59 65 0 68 0
30DEC26 42.00 P 0.00 0.00 0.00 4.18 +0.66 65 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 4.55 +0.66 65 0 1 0
30DEC26 44.00 P 0.00 0.00 0.00 4.96 +0.70 65 0 40 0
30DEC26 45.00 P 0.00 0.00 0.00 5.40 +0.77 64 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 5.85 +0.85 64 0 15 0
30DEC26 47.00 P 0.00 0.00 0.00 6.29 +0.86 64 0 115 0
30DEC26 48.00 P 0.00 0.00 0.00 6.74 +0.87 64 0 194 0
30DEC26 49.00 P 0.00 0.00 0.00 7.27 +0.95 64 0 1 0
30DEC26 50.00 P 0.00 0.00 0.00 7.79 +1.02 64 0 321 0
30DEC26 52.50 P 0.00 0.00 0.00 9.25 +1.24 65 0 31 0
30DEC26 55.00 P 0.00 0.00 0.00 10.64 +1.08 64 0 1,515 0
30DEC26 57.50 P 12.18 12.64 12.18 12.16 +1.19 64 30 2,464 0
30DEC26 60.00 P 0.00 0.00 0.00 14.56 +1.91 69 0 1,869 0
30DEC26 62.50 P 15.82 15.82 15.78 15.99 +1.70 67 30 898 0
30DEC26 65.00 P 0.00 0.00 0.00 18.21 +2.02 69 0 85 0
30DEC26 67.50 P 0.00 0.00 0.00 20.16 +2.34 70 0 316 0
30DEC26 70.00 P 0.00 0.00 0.00 22.12 +2.28 70 0 279 0
30DEC26 72.50 P 0.00 0.00 0.00 24.21 +2.35 71 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 26.31 +2.41 71 0 6 0
30DEC26 77.50 P 0.00 0.00 0.00 28.44 +2.27 72 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 30.67 +2.53 73 0 6 0
30DEC26 82.50 P 0.00 0.00 0.00 32.90 +2.63 74 0 28 0
30DEC26 85.00 P 0.00 0.00 0.00 35.15 +2.80 74 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 37.48 +2.91 76 0 15 0
30DEC26 90.00 P 0.00 0.00 0.00 39.81 +2.98 77 0 5 0
30DEC26 92.50 P 0.00 0.00 0.00 42.16 +3.11 78 0 7 0
30DEC26 95.00 P 0.00 0.00 0.00 44.48 +3.25 78 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 46.79 +3.28 79 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 49.12 +3.26 79 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 51.27 +3.11 78 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 53.47 +3.02 76 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 55.83 +3.05 76 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 58.36 +3.31 78 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 61.07 +3.20 83 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 5.79 +0.40 62 0 128 0
30MAR27 44.00 P 0.00 0.00 0.00 6.25 +0.47 62 0 22 0
30MAR27 45.00 P 0.00 0.00 0.00 6.71 +0.50 62 0 53 0
30MAR27 46.00 P 0.00 0.00 0.00 7.16 +0.49 62 0 31 0
30MAR27 47.00 P 0.00 0.00 0.00 7.66 +0.53 62 0 61 0
30MAR27 48.00 P 0.00 0.00 0.00 8.21 +0.62 62 0 46 0
30MAR27 49.00 P 0.00 0.00 0.00 8.77 +0.72 62 0 15 0
30MAR27 50.00 P 0.00 0.00 0.00 9.34 +0.81 63 0 88 0
30MAR27 52.50 P 0.00 0.00 0.00 10.93 +1.06 64 0 29 0
30MAR27 55.00 P 0.00 0.00 0.00 12.45 +1.24 64 0 17 0
30MAR27 57.50 P 0.00 0.00 0.00 14.32 +1.38 65 0 2 0
30MAR27 60.00 P 0.00 0.00 0.00 16.00 +1.50 65 0 1 0
30MAR27 62.50 P 0.00 0.00 0.00 17.92 +1.75 66 0 400 0
30MAR27 65.00 P 0.00 0.00 0.00 19.73 +1.75 67 0 403 0
30MAR27 67.50 P 0.00 0.00 0.00 21.64 +1.91 67 0 4 0
30MAR27 70.00 P 0.00 0.00 0.00 23.61 +1.99 67 0 268 0
30MAR27 72.50 P 0.00 0.00 0.00 25.59 +2.01 68 0 800 0
30MAR27 75.00 P 0.00 0.00 0.00 27.65 +2.02 68 0 582 0
30MAR27 77.50 P 0.00 0.00 0.00 29.77 +2.15 69 0 15 0
30MAR27 80.00 P 0.00 0.00 0.00 31.89 +2.14 69 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 34.03 +2.28 69 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 36.27 +2.31 70 0 15 0
30MAR27 87.50 P 0.00 0.00 0.00 38.52 +2.41 71 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 40.78 +2.51 72 0 30 0
30MAR27 92.50 P 0.00 0.00 0.00 43.05 +2.59 72 0 30 0
30MAR27 95.00 P 0.00 0.00 0.00 45.39 +2.68 73 0 15 0
30MAR27 97.50 P 0.00 0.00 0.00 47.75 +2.97 74 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 50.10 +2.96 75 0 14 0
30MAR27 102.50 P 0.00 0.00 0.00 52.45 +3.08 76 0 30 0
30MAR27 105.00 P 0.00 0.00 0.00 54.77 +3.06 76 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 57.09 +3.24 76 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 59.43 +3.19 76 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 61.75 +3.20 76 0 5 0
29JUN27 43.00 P 0.00 0.00 0.00 7.19 +0.52 62 0 6 0
29JUN27 44.00 P 0.00 0.00 0.00 7.66 +0.52 62 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 8.12 +0.52 62 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 8.60 +0.53 62 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 9.14 +0.60 62 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 9.68 +0.67 62 0 0 0
29JUN27 49.00 P 10.26 10.26 10.26 10.22 +0.70 62 1 1 +1
29JUN27 50.00 P 10.80 10.80 10.80 10.76 +0.70 62 1 5 +1
29JUN27 52.50 P 0.00 0.00 0.00 12.36 +0.94 63 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 14.01 +1.23 63 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 15.77 +1.45 64 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 17.57 +1.55 65 0 2 0
29JUN27 62.50 P 0.00 0.00 0.00 19.42 +1.64 65 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 21.43 +1.82 66 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 23.28 +1.79 67 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 25.26 +2.05 67 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 27.23 +2.07 67 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 29.21 +2.07 68 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 31.25 +2.09 68 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 33.37 +1.83 69 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 35.49 +2.18 69 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 37.62 +2.24 69 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 39.77 +2.31 69 0 0 0
TOTAL PUT 1,754 36,913 +155
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS GLX - GALAXY ENT CLOSING PRICE HK$ 29.76
29JUN26 19.00 C 0.00 0.00 0.00 10.77 -0.26 158 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 10.27 -0.26 149 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 9.77 -0.26 140 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 8.77 -0.26 123 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 7.77 -0.26 107 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 6.77 -0.26 92 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 5.77 -0.26 77 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 4.77 -0.26 62 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 3.77 -0.26 49 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 2.77 -0.26 36 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 1.78 -0.26 31 0 0 0
29JUN26 29.00 C 0.90 0.94 0.83 0.85 -0.27 27 45 90 +15
29JUN26 30.00 C 0.30 0.30 0.21 0.26 -0.17 29 25 645 +10
29JUN26 31.00 C 0.04 0.04 0.04 0.04 -0.07 29 60 528 0
29JUN26 32.00 C 0.02 0.02 0.02 0.01 -0.01 34 10 481 0
29JUN26 33.00 C 0.00 0.00 0.00 0.01 0.00 46 0 342 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 58 0 1,578 0
29JUN26 35.00 C 0.00 0.00 0.00 0.01 0.00 68 0 1,832 0
29JUN26 36.00 C 0.00 0.00 0.00 0.01 0.00 79 0 1,403 0
29JUN26 37.00 C 0.00 0.00 0.00 0.01 0.00 88 0 222 0
29JUN26 38.00 C 0.00 0.00 0.00 0.01 0.00 98 0 331 0
29JUN26 39.00 C 0.00 0.00 0.00 0.01 0.00 106 0 189 0
29JUN26 40.00 C 0.00 0.00 0.00 0.01 0.00 115 0 146 0
29JUN26 41.00 C 0.00 0.00 0.00 0.01 0.00 123 0 95 0
29JUN26 42.00 C 0.00 0.00 0.00 0.01 0.00 131 0 256 0
29JUN26 43.00 C 0.00 0.00 0.00 0.01 0.00 139 0 230 0
29JUN26 44.00 C 0.00 0.00 0.00 0.01 0.00 147 0 69 0
29JUN26 45.00 C 0.00 0.00 0.00 0.01 0.00 154 0 240 0
29JUN26 46.00 C 0.00 0.00 0.00 0.01 0.00 161 0 107 0
29JUN26 47.00 C 0.00 0.00 0.00 0.01 0.00 168 0 182 0
29JUN26 48.00 C 0.00 0.00 0.00 0.01 0.00 175 0 93 0
29JUN26 49.00 C 0.00 0.00 0.00 0.01 0.00 181 0 398 0
29JUN26 50.00 C 0.00 0.00 0.00 0.01 0.00 188 0 86 0
29JUN26 52.50 C 0.00 0.00 0.00 0.01 0.00 203 0 10 0
29JUN26 55.00 C 0.00 0.00 0.00 0.01 0.00 217 0 10 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 231 0 5 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 244 0 12 0
29JUN26 62.50 C 0.00 0.00 0.00 0.01 0.00 256 0 15 0
29JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 268 0 10 0
30JUL26 19.00 C 0.00 0.00 0.00 10.81 -0.26 0 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 10.31 -0.26 0 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 9.81 -0.27 0 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 8.82 -0.26 41 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 7.82 -0.26 30 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 6.82 -0.30 0 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 5.81 -0.34 0 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 4.86 -0.26 30 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 3.92 -0.24 30 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 3.04 -0.23 30 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 2.26 -0.20 31 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 1.60 -0.16 31 0 225 0
30JUL26 30.00 C 1.05 1.05 1.05 1.05 -0.15 30 2 371 0
30JUL26 31.00 C 0.67 0.67 0.67 0.66 -0.11 30 15 352 0
30JUL26 32.00 C 0.41 0.44 0.41 0.41 -0.07 31 3 527 +1
30JUL26 33.00 C 0.23 0.23 0.22 0.24 -0.04 31 31 363 +15
30JUL26 34.00 C 0.16 0.16 0.14 0.13 -0.02 31 16 373 +16
30JUL26 35.00 C 0.00 0.00 0.00 0.07 -0.01 31 0 488 0
30JUL26 36.00 C 0.00 0.00 0.00 0.04 0.00 32 0 184 0
30JUL26 37.00 C 0.00 0.00 0.00 0.02 0.00 32 0 90 0
30JUL26 38.00 C 0.00 0.00 0.00 0.01 0.00 32 0 307 0
30JUL26 39.00 C 0.00 0.00 0.00 0.01 0.00 35 0 397 0
30JUL26 40.00 C 0.00 0.00 0.00 0.01 0.00 38 0 153 0
30JUL26 41.00 C 0.00 0.00 0.00 0.01 0.00 41 0 116 0
30JUL26 42.00 C 0.00 0.00 0.00 0.01 0.00 44 0 36 0
30JUL26 43.00 C 0.00 0.00 0.00 0.01 0.00 46 0 17 0
30JUL26 44.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 0.01 0.00 54 0 6 0
30JUL26 47.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 10.85 -0.27 0 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 10.36 -0.26 37 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 9.81 -0.31 0 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 8.87 -0.22 33 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 7.82 -0.30 0 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 6.82 -0.33 0 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 5.89 -0.31 23 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 5.04 -0.24 32 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 4.16 -0.22 31 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 3.36 -0.21 31 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 2.69 -0.23 32 0 3 0
28AUG26 29.00 C 2.08 2.12 1.97 2.00 -0.24 30 152 270 +150
28AUG26 30.00 C 0.00 0.00 0.00 1.52 -0.15 31 0 357 0
28AUG26 31.00 C 1.06 1.06 1.06 1.10 -0.11 31 3 192 -3
28AUG26 32.00 C 0.00 0.00 0.00 0.78 -0.09 31 0 264 0
28AUG26 33.00 C 0.00 0.00 0.00 0.55 -0.07 31 0 111 0
28AUG26 34.00 C 0.37 0.37 0.37 0.38 -0.04 31 4 523 0
28AUG26 35.00 C 0.28 0.29 0.26 0.25 -0.03 31 90 230 +90
28AUG26 36.00 C 0.21 0.21 0.19 0.16 -0.02 31 50 228 +31
28AUG26 37.00 C 0.00 0.00 0.00 0.10 -0.02 31 0 142 0
28AUG26 38.00 C 0.00 0.00 0.00 0.07 0.00 32 0 258 0
28AUG26 39.00 C 0.00 0.00 0.00 0.04 -0.01 31 0 219 0
28AUG26 40.00 C 0.00 0.00 0.00 0.03 0.00 32 0 145 0
28AUG26 41.00 C 0.00 0.00 0.00 0.02 0.00 33 0 210 0
28AUG26 42.00 C 0.00 0.00 0.00 0.01 0.00 32 0 30 0
28AUG26 43.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 0.01 0.00 40 0 5 0
29SEP26 19.00 C 0.00 0.00 0.00 10.85 -0.30 0 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 10.40 -0.26 33 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 9.81 -0.31 0 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 8.87 -0.29 0 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 7.93 -0.25 28 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 6.93 -0.31 23 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 6.07 -0.24 32 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 5.12 -0.29 29 0 31 0
29SEP26 26.00 C 0.00 0.00 0.00 4.37 -0.21 32 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 3.62 -0.18 32 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 2.96 -0.13 32 0 34 0
29SEP26 29.00 C 0.00 0.00 0.00 2.32 -0.22 31 0 45 0
29SEP26 30.00 C 1.85 1.93 1.75 1.82 -0.17 31 76 384 +76
29SEP26 31.00 C 1.42 1.49 1.34 1.41 -0.12 31 45 332 +45
29SEP26 32.00 C 1.14 1.14 1.14 1.06 -0.11 31 15 222 +15
29SEP26 33.00 C 0.85 0.85 0.85 0.80 -0.10 31 15 192 +15
29SEP26 34.00 C 0.65 0.65 0.65 0.62 -0.04 32 15 146 +15
29SEP26 35.00 C 0.00 0.00 0.00 0.45 -0.03 32 0 95 0
29SEP26 36.00 C 0.34 0.34 0.34 0.32 -0.02 32 51 143 +51
29SEP26 37.00 C 0.32 0.32 0.29 0.23 -0.01 32 32 1,199 +30
29SEP26 38.00 C 0.23 0.23 0.23 0.16 -0.01 32 30 70 +22
29SEP26 39.00 C 0.00 0.00 0.00 0.11 -0.01 32 0 165 0
29SEP26 40.00 C 0.00 0.00 0.00 0.08 0.00 32 0 274 0
29SEP26 41.00 C 0.00 0.00 0.00 0.05 -0.01 32 0 352 0
29SEP26 42.00 C 0.00 0.00 0.00 0.04 0.00 33 0 408 0
29SEP26 43.00 C 0.00 0.00 0.00 0.03 0.00 33 0 157 0
29SEP26 44.00 C 0.00 0.00 0.00 0.02 0.00 33 0 67 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 32 0 105 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 33 0 26 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 35 0 30 0
29SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 36 0 56 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 38 0 42 0
29SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 39 0 80 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 42 0 62 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 45 0 38 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 48 0 9 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 53 0 19 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 10.85 -0.33 0 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 10.40 -0.27 28 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 9.84 -0.34 0 0 1 0
30DEC26 21.00 C 0.00 0.00 0.00 8.87 -0.34 0 0 1 0
30DEC26 22.00 C 0.00 0.00 0.00 7.93 -0.35 24 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 7.05 -0.32 29 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 6.26 -0.25 32 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 5.45 -0.22 32 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 4.68 -0.23 31 0 3 0
30DEC26 27.00 C 0.00 0.00 0.00 4.01 -0.21 31 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 3.41 -0.19 31 0 1 0
30DEC26 29.00 C 0.00 0.00 0.00 2.88 -0.18 31 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 2.43 -0.22 31 0 15 0
30DEC26 31.00 C 0.00 0.00 0.00 2.04 -0.13 31 0 39 0
30DEC26 32.00 C 0.00 0.00 0.00 1.70 -0.12 31 0 110 0
30DEC26 33.00 C 0.00 0.00 0.00 1.41 -0.11 32 0 189 0
30DEC26 34.00 C 0.00 0.00 0.00 1.16 -0.10 31 0 142 0
30DEC26 35.00 C 0.00 0.00 0.00 0.94 -0.10 31 0 79 0
30DEC26 36.00 C 0.78 0.80 0.78 0.77 -0.08 31 239 300 +195
30DEC26 37.00 C 0.00 0.00 0.00 0.62 -0.07 31 0 159 0
30DEC26 38.00 C 0.00 0.00 0.00 0.49 -0.07 31 0 315 0
30DEC26 39.00 C 0.49 0.49 0.49 0.40 -0.05 31 30 38 +30
30DEC26 40.00 C 0.45 0.45 0.45 0.32 -0.04 31 20 40 -1
30DEC26 41.00 C 0.00 0.00 0.00 0.25 -0.04 31 0 67 0
30DEC26 42.00 C 0.00 0.00 0.00 0.20 -0.03 31 0 92 0
30DEC26 43.00 C 0.00 0.00 0.00 0.16 -0.02 31 0 315 0
30DEC26 44.00 C 0.00 0.00 0.00 0.13 -0.01 32 0 316 0
30DEC26 45.00 C 0.00 0.00 0.00 0.10 -0.02 31 0 96 0
30DEC26 46.00 C 0.00 0.00 0.00 0.08 -0.01 32 0 37 0
30DEC26 47.00 C 0.00 0.00 0.00 0.06 -0.01 31 0 60 0
30DEC26 48.00 C 0.00 0.00 0.00 0.05 -0.01 32 0 57 0
30DEC26 49.00 C 0.00 0.00 0.00 0.04 -0.01 32 0 42 0
30DEC26 50.00 C 0.00 0.00 0.00 0.03 -0.01 31 0 83 0
30DEC26 52.50 C 0.00 0.00 0.00 0.02 0.00 32 0 95 0
30DEC26 55.00 C 0.00 0.00 0.00 0.01 0.00 32 0 67 0
30DEC26 57.50 C 0.00 0.00 0.00 0.01 0.00 34 0 35 0
30DEC26 60.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 0.01 0.00 38 0 60 0
30DEC26 65.00 C 0.00 0.00 0.00 0.01 0.00 40 0 32 0
30MAR27 19.00 C 0.00 0.00 0.00 10.92 -0.26 32 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 10.43 -0.26 31 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 9.96 -0.25 31 0 4 0
30MAR27 21.00 C 0.00 0.00 0.00 9.03 -0.24 31 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 8.14 -0.23 31 0 2 0
30MAR27 23.00 C 0.00 0.00 0.00 7.31 -0.21 31 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 6.53 -0.19 31 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 5.84 -0.14 32 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 5.19 -0.21 32 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 4.54 -0.15 31 0 2 0
30MAR27 28.00 C 0.00 0.00 0.00 3.99 -0.13 31 0 0 0
30MAR27 29.00 C 3.57 3.64 3.47 3.50 -0.21 31 105 440 +105
30MAR27 30.00 C 3.16 3.16 2.99 3.06 -0.15 31 11 160 +8
30MAR27 31.00 C 2.67 2.71 2.60 2.71 -0.08 32 11 252 +5
30MAR27 32.00 C 2.30 2.30 2.23 2.37 -0.05 32 8 363 +2
30MAR27 33.00 C 0.00 0.00 0.00 2.05 -0.04 32 0 200 0
30MAR27 34.00 C 0.00 0.00 0.00 1.76 -0.05 32 0 39 0
30MAR27 35.00 C 0.00 0.00 0.00 1.51 -0.05 32 0 143 0
30MAR27 36.00 C 0.00 0.00 0.00 1.29 -0.04 32 0 129 0
30MAR27 37.00 C 0.00 0.00 0.00 1.11 -0.03 32 0 33 0
30MAR27 38.00 C 0.00 0.00 0.00 0.94 -0.03 32 0 31 0
30MAR27 39.00 C 0.00 0.00 0.00 0.80 -0.02 31 0 36 0
30MAR27 40.00 C 0.00 0.00 0.00 0.68 -0.02 31 0 72 0
30MAR27 41.00 C 0.00 0.00 0.00 0.57 0.00 31 0 103 0
30MAR27 42.00 C 0.00 0.00 0.00 0.49 -0.01 31 0 128 0
30MAR27 43.00 C 0.00 0.00 0.00 0.41 0.00 32 0 49 0
30MAR27 44.00 C 0.00 0.00 0.00 0.35 0.00 31 0 59 0
30MAR27 45.00 C 0.00 0.00 0.00 0.29 +0.01 31 0 23 0
30MAR27 46.00 C 0.00 0.00 0.00 0.24 0.00 31 0 27 0
30MAR27 47.00 C 0.00 0.00 0.00 0.20 0.00 31 0 61 0
30MAR27 48.00 C 0.00 0.00 0.00 0.17 0.00 31 0 87 0
30MAR27 49.00 C 0.00 0.00 0.00 0.14 0.00 31 0 35 0
30MAR27 50.00 C 0.00 0.00 0.00 0.12 0.00 31 0 81 0
30MAR27 52.50 C 0.00 0.00 0.00 0.08 +0.01 32 0 12 0
30MAR27 55.00 C 0.00 0.00 0.00 0.05 0.00 31 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 0.03 0.00 31 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 0.02 0.00 32 0 2 0
29JUN27 19.00 C 0.00 0.00 0.00 10.98 -0.25 31 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 10.52 -0.25 31 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 10.08 -0.24 32 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 9.22 -0.24 32 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 8.35 -0.29 30 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 7.66 -0.21 32 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 6.86 -0.29 31 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 6.30 -0.19 32 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 5.69 -0.17 32 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 5.11 -0.17 32 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 4.49 -0.18 31 0 40 0
29JUN27 29.00 C 0.00 0.00 0.00 4.00 -0.16 31 0 4 0
29JUN27 30.00 C 0.00 0.00 0.00 3.57 -0.13 31 0 2 0
29JUN27 31.00 C 0.00 0.00 0.00 3.17 -0.12 31 0 8 0
29JUN27 32.00 C 0.00 0.00 0.00 2.83 -0.11 31 0 34 0
29JUN27 33.00 C 0.00 0.00 0.00 2.50 -0.11 31 0 3 0
29JUN27 34.00 C 0.00 0.00 0.00 2.23 -0.10 31 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 2.00 -0.05 31 0 2 0
29JUN27 36.00 C 0.00 0.00 0.00 1.74 -0.09 31 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 1.57 -0.05 32 0 1 0
29JUN27 38.00 C 0.00 0.00 0.00 1.43 -0.06 32 0 7 0
29JUN27 39.00 C 0.00 0.00 0.00 1.23 -0.05 32 0 6 0
29JUN27 40.00 C 0.00 0.00 0.00 1.07 -0.05 32 0 19 0
29JUN27 41.00 C 0.00 0.00 0.00 0.95 -0.04 32 0 24 0
29JUN27 42.00 C 0.00 0.00 0.00 0.83 -0.04 32 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 0.74 -0.01 32 0 6 0
29JUN27 44.00 C 0.00 0.00 0.00 0.64 -0.03 32 0 11 0
29JUN27 45.00 C 0.00 0.00 0.00 0.57 -0.02 32 0 0 0
TOTAL CALL 1,209 27,206 +938
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 175 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 166 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 157 0 112 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 139 0 45 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 122 0 47 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 106 0 29 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 90 0 112 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 75 0 114 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 60 0 67 0
29JUN26 27.00 P 0.01 0.01 0.01 0.01 0.00 45 10 112 -10
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 30 0 402 0
29JUN26 29.00 P 0.14 0.14 0.12 0.11 +0.01 30 48 665 -12
29JUN26 30.00 P 0.45 0.57 0.41 0.51 +0.11 30 106 1,102 -22
29JUN26 31.00 P 1.40 1.40 1.40 1.31 +0.26 35 13 1,214 -13
29JUN26 32.00 P 2.40 2.41 2.40 2.31 +0.31 52 13 1,376 -2
29JUN26 33.00 P 3.33 3.33 3.33 3.33 +0.35 72 6 729 -167
29JUN26 34.00 P 0.00 0.00 0.00 4.24 +0.26 0 0 110 0
29JUN26 35.00 P 5.22 5.22 5.22 5.27 +0.29 84 2 1,616 0
29JUN26 36.00 P 0.00 0.00 0.00 6.24 +0.26 0 0 150 0
29JUN26 37.00 P 0.00 0.00 0.00 7.24 +0.24 0 0 122 0
29JUN26 38.00 P 0.00 0.00 0.00 8.24 +0.26 0 0 15 0
29JUN26 39.00 P 0.00 0.00 0.00 9.24 +0.26 0 0 33 0
29JUN26 40.00 P 0.00 0.00 0.00 10.24 +0.26 0 0 19 0
29JUN26 41.00 P 0.00 0.00 0.00 11.24 +0.26 0 0 66 0
29JUN26 42.00 P 0.00 0.00 0.00 12.24 +0.26 0 0 81 0
29JUN26 43.00 P 0.00 0.00 0.00 13.24 +0.26 0 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 14.24 +0.26 0 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 15.24 +0.26 0 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 16.24 +0.26 0 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 17.24 +0.26 0 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 18.24 +0.26 0 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 19.24 +0.26 0 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 20.24 +0.26 0 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 22.88 +0.40 293 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 25.38 +0.40 311 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 27.88 +0.40 329 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 30.38 +0.40 345 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 32.74 +0.26 0 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 35.24 +0.26 0 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 0.01 0.00 41 0 8 0
30JUL26 23.00 P 0.00 0.00 0.00 0.01 0.00 36 0 49 0
30JUL26 24.00 P 0.00 0.00 0.00 0.02 +0.01 34 0 40 0
30JUL26 25.00 P 0.09 0.09 0.09 0.04 +0.01 32 15 141 -15
30JUL26 26.00 P 0.14 0.14 0.14 0.09 +0.01 31 25 325 -1
30JUL26 27.00 P 0.23 0.26 0.23 0.22 +0.04 31 61 757 +60
30JUL26 28.00 P 0.45 0.47 0.44 0.44 +0.07 31 23 215 +11
30JUL26 29.00 P 0.74 0.86 0.74 0.78 +0.12 31 64 211 -21
30JUL26 30.00 P 1.13 1.32 1.13 1.25 +0.16 31 22 429 +16
30JUL26 31.00 P 1.83 1.83 1.83 1.83 +0.18 30 6 679 +6
30JUL26 32.00 P 2.63 2.73 2.63 2.59 +0.21 31 10 532 +10
30JUL26 33.00 P 0.00 0.00 0.00 3.49 +0.31 34 0 504 0
30JUL26 34.00 P 4.25 4.35 4.25 4.31 +0.24 31 7 746 +7
30JUL26 35.00 P 0.00 0.00 0.00 5.31 +0.30 36 0 113 0
30JUL26 36.00 P 0.00 0.00 0.00 6.24 +0.25 0 0 184 0
30JUL26 37.00 P 0.00 0.00 0.00 7.24 +0.24 0 0 16 0
30JUL26 38.00 P 0.00 0.00 0.00 8.24 +0.26 0 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 9.24 +0.26 0 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 10.24 +0.26 0 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 11.24 +0.26 0 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 12.24 +0.26 0 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 13.24 +0.26 0 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 14.24 +0.26 0 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 15.24 +0.26 0 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 16.24 +0.26 0 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 17.24 +0.26 0 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 18.24 +0.26 0 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 0.01 0.00 35 0 27 0
28AUG26 22.00 P 0.00 0.00 0.00 0.02 +0.01 34 0 15 0
28AUG26 23.00 P 0.00 0.00 0.00 0.04 +0.01 33 0 53 0
28AUG26 24.00 P 0.00 0.00 0.00 0.07 +0.01 31 0 59 0
28AUG26 25.00 P 0.21 0.21 0.21 0.15 +0.02 31 1 82 +1
28AUG26 26.00 P 0.00 0.00 0.00 0.28 +0.04 31 0 341 0
28AUG26 27.00 P 0.48 0.48 0.48 0.49 +0.07 32 1 372 0
28AUG26 28.00 P 0.75 0.75 0.75 0.78 +0.08 32 70 204 0
28AUG26 29.00 P 1.11 1.19 1.10 1.17 +0.15 32 48 457 +6
28AUG26 30.00 P 1.69 1.69 1.69 1.64 +0.17 31 21 1,014 0
28AUG26 31.00 P 0.00 0.00 0.00 2.20 +0.19 31 0 213 0
28AUG26 32.00 P 2.92 2.92 2.92 2.92 +0.25 32 5 282 0
28AUG26 33.00 P 0.00 0.00 0.00 3.66 +0.21 31 0 251 0
28AUG26 34.00 P 0.00 0.00 0.00 4.49 +0.22 31 0 114 0
28AUG26 35.00 P 0.00 0.00 0.00 5.43 +0.23 33 0 15 0
28AUG26 36.00 P 0.00 0.00 0.00 6.43 +0.32 37 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 7.30 +0.24 34 0 16 0
28AUG26 38.00 P 0.00 0.00 0.00 8.24 +0.25 0 0 5 0
28AUG26 39.00 P 0.00 0.00 0.00 9.24 +0.26 0 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 10.24 +0.26 0 0 6 0
28AUG26 41.00 P 0.00 0.00 0.00 11.24 +0.26 0 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 12.24 +0.26 0 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 13.24 +0.26 0 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 14.24 +0.26 0 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 15.24 +0.26 0 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 16.24 +0.26 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.02 0.00 33 0 8 0
29SEP26 21.00 P 0.00 0.00 0.00 0.04 +0.01 33 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.08 +0.02 32 0 26 0
29SEP26 23.00 P 0.21 0.21 0.21 0.14 +0.02 32 1 42 +1
29SEP26 24.00 P 0.00 0.00 0.00 0.25 +0.04 32 0 184 0
29SEP26 25.00 P 0.00 0.00 0.00 0.42 +0.06 32 0 239 0
29SEP26 26.00 P 0.00 0.00 0.00 0.66 +0.08 32 0 109 0
29SEP26 27.00 P 0.00 0.00 0.00 0.95 +0.08 32 0 83 0
29SEP26 28.00 P 0.00 0.00 0.00 1.32 +0.10 32 0 124 0
29SEP26 29.00 P 1.71 1.88 1.71 1.78 +0.14 32 32 572 +32
29SEP26 30.00 P 2.23 2.44 2.18 2.37 +0.22 32 300 547 +280
29SEP26 31.00 P 0.00 0.00 0.00 2.91 +0.18 31 0 276 0
29SEP26 32.00 P 0.00 0.00 0.00 3.66 +0.24 32 0 156 0
29SEP26 33.00 P 0.00 0.00 0.00 4.43 +0.22 32 0 1,750 0
29SEP26 34.00 P 0.00 0.00 0.00 5.37 +0.36 35 0 231 0
29SEP26 35.00 P 0.00 0.00 0.00 6.25 +0.26 36 0 1,011 0
29SEP26 36.00 P 0.00 0.00 0.00 7.13 +0.25 36 0 175 0
29SEP26 37.00 P 0.00 0.00 0.00 8.10 +0.29 39 0 32 0
29SEP26 38.00 P 0.00 0.00 0.00 9.01 +0.26 39 0 83 0
29SEP26 39.00 P 0.00 0.00 0.00 9.97 +0.27 41 0 167 0
29SEP26 40.00 P 0.00 0.00 0.00 10.93 +0.26 42 0 42 0
29SEP26 41.00 P 0.00 0.00 0.00 11.90 +0.26 43 0 90 0
29SEP26 42.00 P 0.00 0.00 0.00 12.88 +0.26 45 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 13.90 +0.31 48 0 15 0
29SEP26 44.00 P 0.00 0.00 0.00 14.88 +0.31 50 0 1 0
29SEP26 45.00 P 0.00 0.00 0.00 15.82 +0.27 49 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 16.79 +0.25 49 0 24 0
29SEP26 47.00 P 0.00 0.00 0.00 17.78 +0.26 51 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 18.83 +0.32 56 0 6 0
29SEP26 49.00 P 0.00 0.00 0.00 19.87 +0.39 61 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 20.62 +0.23 0 0 4 0
29SEP26 52.50 P 0.00 0.00 0.00 23.11 +0.27 40 0 4 0
29SEP26 55.00 P 0.00 0.00 0.00 25.59 +0.27 40 0 4 0
29SEP26 57.50 P 0.00 0.00 0.00 28.07 +0.26 37 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 30.55 +0.26 0 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 33.03 +0.26 0 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 35.52 +0.27 50 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.06 0.00 32 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.08 +0.01 32 0 9 0
30DEC26 20.00 P 0.00 0.00 0.00 0.10 0.00 31 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.17 +0.01 31 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.27 +0.01 31 0 44 0
30DEC26 23.00 P 0.50 0.50 0.50 0.42 +0.02 31 20 292 +20
30DEC26 24.00 P 0.00 0.00 0.00 0.61 +0.02 31 0 195 0
30DEC26 25.00 P 0.00 0.00 0.00 0.86 +0.03 31 0 99 0
30DEC26 26.00 P 0.00 0.00 0.00 1.18 +0.08 32 0 51 0
30DEC26 27.00 P 0.00 0.00 0.00 1.50 +0.09 31 0 121 0
30DEC26 28.00 P 0.00 0.00 0.00 1.96 +0.14 31 0 66 0
30DEC26 29.00 P 0.00 0.00 0.00 2.45 +0.17 32 0 216 0
30DEC26 30.00 P 0.00 0.00 0.00 2.95 +0.16 31 0 198 0
30DEC26 31.00 P 0.00 0.00 0.00 3.58 +0.23 31 0 172 0
30DEC26 32.00 P 0.00 0.00 0.00 4.23 +0.16 31 0 118 0
30DEC26 33.00 P 0.00 0.00 0.00 4.96 +0.15 31 0 142 0
30DEC26 34.00 P 0.00 0.00 0.00 5.75 +0.24 32 0 178 0
30DEC26 35.00 P 0.00 0.00 0.00 6.55 +0.16 32 0 182 0
30DEC26 36.00 P 0.00 0.00 0.00 7.43 +0.29 33 0 85 0
30DEC26 37.00 P 0.00 0.00 0.00 8.29 +0.22 33 0 59 0
30DEC26 38.00 P 0.00 0.00 0.00 9.19 +0.22 33 0 31 0
30DEC26 39.00 P 0.00 0.00 0.00 10.09 +0.22 34 0 15 0
30DEC26 40.00 P 0.00 0.00 0.00 11.06 +0.28 35 0 16 0
30DEC26 41.00 P 0.00 0.00 0.00 12.00 +0.27 35 0 10 0
30DEC26 42.00 P 0.00 0.00 0.00 12.95 +0.28 36 0 15 0
30DEC26 43.00 P 0.00 0.00 0.00 13.92 +0.29 37 0 320 0
30DEC26 44.00 P 0.00 0.00 0.00 14.88 +0.29 38 0 316 0
30DEC26 45.00 P 0.00 0.00 0.00 15.92 +0.37 41 0 2 0
30DEC26 46.00 P 0.00 0.00 0.00 16.79 +0.25 38 0 1 0
30DEC26 47.00 P 0.00 0.00 0.00 17.78 +0.26 39 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 18.83 +0.32 43 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 19.87 +0.39 46 0 2 0
30DEC26 50.00 P 0.00 0.00 0.00 20.80 +0.41 44 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 23.11 +0.26 33 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 25.59 +0.27 34 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 28.07 +0.26 35 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 30.55 +0.26 35 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 33.03 +0.26 29 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 35.52 +0.27 42 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.15 +0.03 31 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 0.19 +0.03 31 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.24 +0.04 31 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.35 +0.05 31 0 5 0
30MAR27 22.00 P 0.00 0.00 0.00 0.51 +0.05 32 0 16 0
30MAR27 23.00 P 0.72 0.72 0.72 0.71 +0.06 32 2 2 +2
30MAR27 24.00 P 0.00 0.00 0.00 0.96 +0.08 32 0 52 0
30MAR27 25.00 P 0.00 0.00 0.00 1.26 +0.10 32 0 40 0
30MAR27 26.00 P 0.00 0.00 0.00 1.60 +0.12 32 0 17 0
30MAR27 27.00 P 0.00 0.00 0.00 1.99 +0.15 32 0 46 0
30MAR27 28.00 P 2.35 2.47 2.35 2.40 +0.15 31 58 72 +48
30MAR27 29.00 P 2.87 2.97 2.85 2.91 +0.19 31 64 69 +18
30MAR27 30.00 P 3.41 3.53 3.40 3.45 +0.22 31 52 67 +7
30MAR27 31.00 P 0.00 0.00 0.00 4.06 +0.26 31 0 145 0
30MAR27 32.00 P 0.00 0.00 0.00 4.67 +0.15 31 0 330 0
30MAR27 33.00 P 0.00 0.00 0.00 5.39 +0.20 31 0 241 0
30MAR27 34.00 P 0.00 0.00 0.00 6.13 +0.17 31 0 22 0
30MAR27 35.00 P 0.00 0.00 0.00 6.93 +0.22 32 0 100 0
30MAR27 36.00 P 0.00 0.00 0.00 7.75 +0.23 32 0 111 0
30MAR27 37.00 P 0.00 0.00 0.00 8.56 +0.23 32 0 2 0
30MAR27 38.00 P 0.00 0.00 0.00 9.34 +0.24 31 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 10.21 +0.24 31 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 11.11 +0.25 31 0 25 0
30MAR27 41.00 P 0.00 0.00 0.00 12.02 +0.26 31 0 5 0
30MAR27 42.00 P 0.00 0.00 0.00 12.95 +0.26 31 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 13.92 +0.29 32 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 14.88 +0.29 33 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 15.92 +0.37 35 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 16.79 +0.25 33 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 17.78 +0.26 34 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 18.83 +0.32 37 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 19.87 +0.39 40 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 20.80 +0.41 39 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 23.12 +0.26 31 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 25.59 +0.26 30 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 28.07 +0.26 31 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 30.55 +0.26 29 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 0.28 +0.02 32 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 0.34 +0.03 32 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 0.40 +0.03 32 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 0.55 +0.03 32 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 0.77 +0.04 32 0 30 0
29JUN27 23.00 P 0.00 0.00 0.00 1.02 +0.06 32 0 18 0
29JUN27 24.00 P 0.00 0.00 0.00 1.30 +0.07 32 0 81 0
29JUN27 25.00 P 0.00 0.00 0.00 1.64 +0.07 32 0 200 0
29JUN27 26.00 P 0.00 0.00 0.00 2.02 +0.09 32 0 164 0
29JUN27 27.00 P 0.00 0.00 0.00 2.45 +0.10 32 0 1 0
29JUN27 28.00 P 0.00 0.00 0.00 2.93 +0.11 32 0 16 0
29JUN27 29.00 P 0.00 0.00 0.00 3.44 +0.13 33 0 15 0
29JUN27 30.00 P 0.00 0.00 0.00 3.96 +0.08 32 0 44 0
29JUN27 31.00 P 0.00 0.00 0.00 4.61 +0.16 33 0 32 0
29JUN27 32.00 P 0.00 0.00 0.00 5.25 +0.18 33 0 30 0
29JUN27 33.00 P 0.00 0.00 0.00 5.93 +0.19 33 0 16 0
29JUN27 34.00 P 0.00 0.00 0.00 6.70 +0.37 33 0 15 0
29JUN27 35.00 P 0.00 0.00 0.00 7.23 +0.18 32 0 15 0
29JUN27 36.00 P 0.00 0.00 0.00 8.01 +0.20 32 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 8.80 +0.20 32 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 9.62 +0.21 32 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 10.47 +0.21 32 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 11.33 +0.22 32 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 12.22 +0.23 32 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 13.12 +0.24 32 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 14.03 +0.24 32 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 14.96 +0.24 32 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 16.04 +0.39 35 0 0 0
TOTAL PUT 1,106 27,817 +262
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS GWM - GWMOTOR CLOSING PRICE HK$ 9.32
29JUN26 7.25 C 0.00 0.00 0.00 2.09 - 135 0 0 -
29JUN26 7.50 C 0.00 0.00 0.00 1.82 -0.28 0 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 1.57 -0.28 0 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 1.33 -0.27 76 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 1.07 -0.29 0 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.85 -0.25 66 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.60 -0.26 50 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.37 -0.25 41 0 0 0
29JUN26 9.25 C 0.17 0.17 0.17 0.19 -0.21 38 100 100 +100
29JUN26 9.50 C 0.00 0.00 0.00 0.08 -0.14 38 0 0 0
29JUN26 9.75 C 0.05 0.05 0.05 0.03 -0.08 40 20 833 0
29JUN26 10.00 C 0.02 0.02 0.02 0.01 -0.04 42 150 1,288 +150
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 63 0 1,060 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 83 0 2,877 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 101 0 2,541 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 118 0 3,475 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 133 0 2,774 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 0.00 148 0 3,226 0
29JUN26 13.50 C 0.02 0.02 0.02 0.01 0.00 162 5 1,396 -5
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 175 0 902 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 188 0 743 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 200 0 734 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 212 0 1,596 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 223 0 1,943 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 233 0 1,209 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 243 0 339 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 253 0 120 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 263 0 31 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 272 0 34 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 281 0 27 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 289 0 30 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 298 0 536 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 314 0 23 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 329 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 343 0 10 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 356 0 43 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 369 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 381 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 393 0 6 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 404 0 1 0
30JUL26 7.25 C 0.00 0.00 0.00 2.09 - 75 0 0 -
30JUL26 7.50 C 0.00 0.00 0.00 1.83 -0.27 60 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 1.58 -0.27 53 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 1.37 -0.25 61 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 1.11 -0.25 51 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 0.88 -0.24 46 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 0.65 -0.24 41 0 0 0
30JUL26 9.00 C 0.49 0.54 0.49 0.49 -0.19 42 245 245 +245
30JUL26 9.25 C 0.37 0.37 0.34 0.36 -0.14 42 45 425 +45
30JUL26 9.50 C 0.26 0.26 0.25 0.25 -0.12 41 45 340 +45
30JUL26 9.75 C 0.18 0.18 0.18 0.18 -0.10 41 15 871 +15
30JUL26 10.00 C 0.14 0.14 0.14 0.13 -0.07 41 270 2,063 +242
30JUL26 10.50 C 0.07 0.08 0.07 0.06 -0.04 40 175 722 +115
30JUL26 11.00 C 0.00 0.00 0.00 0.03 -0.02 42 0 918 0
30JUL26 11.50 C 0.00 0.00 0.00 0.02 -0.01 45 0 565 0
30JUL26 12.00 C 0.02 0.02 0.02 0.01 0.00 45 60 1,118 0
30JUL26 12.50 C 0.00 0.00 0.00 0.01 0.00 50 0 415 0
30JUL26 13.00 C 0.00 0.00 0.00 0.01 0.00 55 0 1,155 0
30JUL26 13.50 C 0.00 0.00 0.00 0.01 0.00 60 0 418 0
30JUL26 14.00 C 0.00 0.00 0.00 0.01 0.00 65 0 302 0
30JUL26 14.50 C 0.00 0.00 0.00 0.01 0.00 69 0 109 0
30JUL26 15.00 C 0.00 0.00 0.00 0.01 0.00 73 0 181 0
30JUL26 15.50 C 0.00 0.00 0.00 0.01 0.00 77 0 200 0
30JUL26 16.00 C 0.00 0.00 0.00 0.01 0.00 80 0 65 0
30JUL26 16.50 C 0.00 0.00 0.00 0.01 0.00 84 0 209 0
30JUL26 17.00 C 0.00 0.00 0.00 0.01 0.00 88 0 185 0
30JUL26 17.50 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 0.01 0.00 94 0 15 0
28AUG26 7.25 C 0.00 0.00 0.00 2.09 - 61 0 0 -
28AUG26 7.50 C 0.00 0.00 0.00 1.83 -0.27 51 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 1.62 -0.24 56 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 1.37 -0.25 49 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 1.11 -0.26 41 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 0.92 -0.23 42 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 0.75 -0.20 41 0 0 0
28AUG26 9.00 C 0.64 0.64 0.63 0.64 -0.15 43 100 100 +100
28AUG26 9.25 C 0.00 0.00 0.00 0.52 -0.13 43 0 60 0
28AUG26 9.50 C 0.00 0.00 0.00 0.43 -0.11 43 0 0 0
28AUG26 9.75 C 0.34 0.34 0.34 0.35 -0.10 43 15 30 +15
28AUG26 10.00 C 0.28 0.28 0.28 0.28 -0.09 42 15 79 +15
28AUG26 10.50 C 0.00 0.00 0.00 0.18 -0.06 42 0 891 0
28AUG26 11.00 C 0.00 0.00 0.00 0.11 -0.04 42 0 353 0
28AUG26 11.50 C 0.00 0.00 0.00 0.07 -0.02 43 0 365 0
28AUG26 12.00 C 0.00 0.00 0.00 0.04 -0.02 42 0 298 0
28AUG26 12.50 C 0.00 0.00 0.00 0.02 -0.02 41 0 295 0
28AUG26 13.00 C 0.00 0.00 0.00 0.01 -0.01 41 0 253 0
28AUG26 13.50 C 0.00 0.00 0.00 0.01 0.00 44 0 310 0
28AUG26 14.00 C 0.00 0.00 0.00 0.01 0.00 47 0 121 0
28AUG26 14.50 C 0.00 0.00 0.00 0.01 0.00 51 0 264 0
28AUG26 15.00 C 0.00 0.00 0.00 0.01 0.00 53 0 269 0
28AUG26 15.50 C 0.00 0.00 0.00 0.01 0.00 56 0 225 0
28AUG26 16.00 C 0.00 0.00 0.00 0.01 0.00 59 0 150 0
28AUG26 16.50 C 0.00 0.00 0.00 0.01 0.00 62 0 15 0
29SEP26 7.25 C 0.00 0.00 0.00 2.09 - 52 0 0 -
29SEP26 7.50 C 0.00 0.00 0.00 1.86 -0.25 51 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 1.63 -0.23 48 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.41 -0.21 45 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.20 -0.17 43 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 1.02 -0.20 41 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.88 -0.17 41 0 0 0
29SEP26 9.00 C 0.77 0.81 0.76 0.78 -0.13 43 75 75 +75
29SEP26 9.25 C 0.66 0.66 0.66 0.67 -0.13 42 15 75 +15
29SEP26 9.50 C 0.00 0.00 0.00 0.57 -0.12 42 0 75 0
29SEP26 9.75 C 0.00 0.00 0.00 0.48 -0.11 42 0 82 0
29SEP26 10.00 C 0.00 0.00 0.00 0.41 -0.10 42 0 212 0
29SEP26 10.50 C 0.00 0.00 0.00 0.29 -0.08 42 0 386 0
29SEP26 11.00 C 0.22 0.22 0.22 0.20 -0.06 42 120 494 +120
29SEP26 11.50 C 0.16 0.16 0.16 0.14 -0.04 42 45 162 0
29SEP26 12.00 C 0.00 0.00 0.00 0.09 -0.03 41 0 350 0
29SEP26 12.50 C 0.00 0.00 0.00 0.06 -0.03 41 0 262 0
29SEP26 13.00 C 0.00 0.00 0.00 0.04 -0.02 41 0 397 0
29SEP26 13.50 C 0.00 0.00 0.00 0.03 -0.01 42 0 379 0
29SEP26 14.00 C 0.00 0.00 0.00 0.02 -0.01 43 0 301 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 -0.01 41 0 167 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 43 0 3,039 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 46 0 233 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 48 0 125 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 50 0 51 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 52 0 15 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 54 0 16 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 56 0 185 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 58 0 180 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 60 0 7 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 62 0 10 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 63 0 36 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 67 0 15 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 70 0 15 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 73 0 45 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 78 0 159 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 81 0 220 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 83 0 15 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 85 0 20 0
30DEC26 7.25 C 0.00 0.00 0.00 2.15 - 44 0 0 -
30DEC26 7.50 C 0.00 0.00 0.00 1.96 -0.18 43 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.79 -0.16 43 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.63 -0.15 42 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.48 -0.14 42 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.35 -0.13 42 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 1.21 -0.13 42 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 1.13 -0.09 43 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 1.03 -0.10 43 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.92 -0.10 43 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.84 -0.08 43 0 210 0
30DEC26 10.00 C 0.00 0.00 0.00 0.73 -0.10 42 0 281 0
30DEC26 10.50 C 0.00 0.00 0.00 0.59 -0.09 42 0 40 0
30DEC26 11.00 C 0.00 0.00 0.00 0.48 -0.07 42 0 149 0
30DEC26 11.50 C 0.00 0.00 0.00 0.38 -0.07 42 0 288 0
30DEC26 12.00 C 0.00 0.00 0.00 0.30 -0.06 42 0 430 0
30DEC26 12.50 C 0.00 0.00 0.00 0.24 -0.05 42 0 340 0
30DEC26 13.00 C 0.00 0.00 0.00 0.19 -0.04 42 0 281 0
30DEC26 13.50 C 0.00 0.00 0.00 0.15 -0.03 42 0 246 0
30DEC26 14.00 C 0.00 0.00 0.00 0.12 -0.02 42 0 236 0
30DEC26 14.50 C 0.00 0.00 0.00 0.09 -0.02 42 0 139 0
30DEC26 15.00 C 0.00 0.00 0.00 0.07 -0.02 42 0 22 0
30DEC26 15.50 C 0.00 0.00 0.00 0.06 -0.01 43 0 30 0
30DEC26 16.00 C 0.00 0.00 0.00 0.05 -0.01 43 0 316 0
30DEC26 16.50 C 0.00 0.00 0.00 0.04 -0.01 43 0 68 0
30DEC26 17.00 C 0.00 0.00 0.00 0.03 -0.01 43 0 218 0
30DEC26 17.50 C 0.00 0.00 0.00 0.02 0.00 42 0 85 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 40 0 27 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 42 0 87 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 44 0 86 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 45 0 199 0
30MAR27 7.25 C 0.00 0.00 0.00 2.33 - 43 0 0 -
30MAR27 7.50 C 0.00 0.00 0.00 2.15 -0.17 42 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 2.01 -0.16 43 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 1.86 -0.15 42 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 1.73 -0.13 43 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.59 -0.13 42 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 1.47 -0.12 42 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 1.35 -0.12 42 0 9 0
30MAR27 9.25 C 0.00 0.00 0.00 1.24 -0.12 41 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 1.15 -0.10 42 0 4 0
30MAR27 9.75 C 0.00 0.00 0.00 1.06 -0.09 42 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.97 -0.09 41 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.78 -0.12 40 0 3 0
30MAR27 11.00 C 0.00 0.00 0.00 0.68 -0.05 41 0 1 0
30MAR27 11.50 C 0.00 0.00 0.00 0.57 -0.08 41 0 120 0
30MAR27 12.00 C 0.00 0.00 0.00 0.48 -0.07 41 0 77 0
30MAR27 12.50 C 0.00 0.00 0.00 0.40 -0.06 41 0 221 0
30MAR27 13.00 C 0.00 0.00 0.00 0.33 -0.05 41 0 117 0
30MAR27 13.50 C 0.00 0.00 0.00 0.28 -0.04 41 0 127 0
30MAR27 14.00 C 0.26 0.26 0.26 0.23 -0.03 41 5 45 0
30MAR27 14.50 C 0.00 0.00 0.00 0.19 -0.03 41 0 14 0
30MAR27 15.00 C 0.00 0.00 0.00 0.16 -0.02 41 0 13 0
30MAR27 15.50 C 0.00 0.00 0.00 0.13 -0.02 41 0 3 0
30MAR27 16.00 C 0.00 0.00 0.00 0.11 -0.02 41 0 2 0
30MAR27 16.50 C 0.12 0.12 0.12 0.09 -0.02 41 5 11 +5
30MAR27 17.00 C 0.00 0.00 0.00 0.08 -0.01 42 0 5 0
30MAR27 17.50 C 0.00 0.00 0.00 0.06 -0.01 41 0 21 0
30MAR27 18.00 C 0.00 0.00 0.00 0.05 -0.01 41 0 121 0
29JUN27 7.25 C 0.00 0.00 0.00 2.45 - 41 0 0 -
29JUN27 7.50 C 0.00 0.00 0.00 2.34 -0.14 42 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 2.19 -0.14 42 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 2.04 -0.15 41 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 1.91 -0.14 41 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 1.79 -0.13 41 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 1.66 -0.14 41 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 1.56 -0.12 41 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 1.45 -0.12 41 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 1.35 -0.12 41 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 1.27 -0.10 41 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 1.19 -0.09 41 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 1.03 -0.09 41 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 0.87 -0.11 41 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 0.76 -0.07 41 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 0.66 -0.06 41 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 0.57 -0.06 41 0 3 0
29JUN27 13.00 C 0.00 0.00 0.00 0.50 -0.05 41 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 0.42 -0.07 41 0 3 0
29JUN27 14.00 C 0.00 0.00 0.00 0.37 -0.06 41 0 117 0
29JUN27 14.50 C 0.00 0.00 0.00 0.31 -0.06 41 0 5 0
29JUN27 15.00 C 0.29 0.29 0.29 0.27 -0.05 41 10 45 +10
TOTAL CALL 1,535 55,164 +1,307
29JUN26 7.25 P 0.00 0.00 0.00 0.01 - 122 0 0 -
29JUN26 7.50 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 8.75 P 0.01 0.01 0.01 0.01 0.00 39 15 505 +14
29JUN26 9.00 P 0.04 0.04 0.04 0.04 +0.02 38 400 520 +175
29JUN26 9.25 P 0.00 0.00 0.00 0.11 +0.06 37 0 1,154 0
29JUN26 9.50 P 0.00 0.00 0.00 0.25 +0.12 36 0 700 0
29JUN26 9.75 P 0.33 0.33 0.33 0.44 +0.18 31 50 904 -40
29JUN26 10.00 P 0.00 0.00 0.00 0.68 +0.23 0 0 1,820 0
29JUN26 10.50 P 1.02 1.02 1.02 1.18 +0.28 0 45 772 -331
29JUN26 11.00 P 1.67 1.67 1.67 1.68 +0.25 0 50 855 -3,264
29JUN26 11.50 P 2.20 2.20 2.20 2.18 +0.25 0 15 2,617 0
29JUN26 12.00 P 2.68 2.68 2.68 2.70 +0.24 135 28 1,056 -13
29JUN26 12.50 P 0.00 0.00 0.00 3.18 +0.22 0 0 30 0
29JUN26 13.00 P 0.00 0.00 0.00 3.69 +0.23 153 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 4.18 +0.22 0 0 15 0
29JUN26 14.00 P 0.00 0.00 0.00 4.68 +0.22 0 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 5.19 +0.23 194 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 5.70 +0.24 226 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 6.18 +0.22 0 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 6.68 +0.22 0 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 7.19 +0.23 241 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 7.69 +0.23 251 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 8.19 +0.25 261 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 8.69 +0.25 271 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 9.19 +0.23 281 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 9.69 +0.23 290 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 10.19 +0.23 299 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 10.68 +0.22 0 0 6 0
29JUN26 21.00 P 0.00 0.00 0.00 11.68 +0.22 0 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 12.69 +0.23 342 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 13.69 +0.23 356 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 14.68 +0.21 0 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 15.68 +0.22 0 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 16.69 +0.23 396 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 17.69 +0.23 408 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 18.69 +0.23 420 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 0.02 - 40 0 0 -
30JUL26 7.50 P 0.00 0.00 0.00 0.04 +0.01 41 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 0.07 +0.02 41 0 310 0
30JUL26 8.00 P 0.00 0.00 0.00 0.11 +0.03 40 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 0.17 +0.05 40 0 23 0
30JUL26 8.50 P 0.00 0.00 0.00 0.25 +0.07 40 0 326 0
30JUL26 8.75 P 0.00 0.00 0.00 0.35 +0.09 40 0 335 0
30JUL26 9.00 P 0.42 0.42 0.42 0.47 +0.12 39 3 552 +1
30JUL26 9.25 P 0.59 0.61 0.50 0.61 +0.14 39 205 1,460 +120
30JUL26 9.50 P 0.77 0.77 0.65 0.77 +0.16 38 325 1,138 +15
30JUL26 9.75 P 0.97 0.97 0.95 0.96 +0.18 38 30 393 0
30JUL26 10.00 P 0.00 0.00 0.00 1.18 +0.22 40 0 698 0
30JUL26 10.50 P 0.00 0.00 0.00 1.62 +0.21 40 0 1,069 0
30JUL26 11.00 P 2.00 2.00 2.00 2.05 +0.20 0 20 775 0
30JUL26 11.50 P 2.53 2.53 2.53 2.55 +0.23 0 13 943 +13
30JUL26 12.00 P 0.00 0.00 0.00 3.07 +0.27 0 0 1,078 0
30JUL26 12.50 P 0.00 0.00 0.00 3.51 +0.22 0 0 1,005 0
30JUL26 13.00 P 0.00 0.00 0.00 4.00 +0.21 0 0 2,019 0
30JUL26 13.50 P 0.00 0.00 0.00 4.57 +0.30 0 0 689 0
30JUL26 14.00 P 0.00 0.00 0.00 5.07 +0.28 0 0 335 0
30JUL26 14.50 P 0.00 0.00 0.00 5.55 +0.22 0 0 15 0
30JUL26 15.00 P 0.00 0.00 0.00 6.05 +0.27 0 0 120 0
30JUL26 15.50 P 0.00 0.00 0.00 6.55 +0.27 0 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 7.05 +0.22 0 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 7.57 +0.29 0 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 8.06 +0.23 0 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 8.56 +0.23 0 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 9.07 +0.24 81 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 0.08 - 42 0 0 -
28AUG26 7.50 P 0.00 0.00 0.00 0.12 +0.03 42 0 0 0
28AUG26 7.75 P 0.15 0.17 0.15 0.17 +0.05 42 345 325 +325
28AUG26 8.00 P 0.22 0.23 0.21 0.23 +0.06 41 120 150 +105
28AUG26 8.25 P 0.00 0.00 0.00 0.31 +0.07 41 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 0.40 +0.09 41 0 395 0
28AUG26 8.75 P 0.49 0.49 0.49 0.51 +0.11 41 15 267 +15
28AUG26 9.00 P 0.63 0.63 0.63 0.63 +0.12 40 15 265 +15
28AUG26 9.25 P 0.74 0.76 0.74 0.77 +0.14 40 23 426 -8
28AUG26 9.50 P 0.00 0.00 0.00 0.93 +0.15 40 0 175 0
28AUG26 9.75 P 1.10 1.10 1.10 1.10 +0.17 40 15 212 +15
28AUG26 10.00 P 0.00 0.00 0.00 1.27 +0.16 38 0 431 0
28AUG26 10.50 P 0.00 0.00 0.00 1.67 +0.15 37 0 101 0
28AUG26 11.00 P 0.00 0.00 0.00 2.11 +0.16 36 0 113 0
28AUG26 11.50 P 0.00 0.00 0.00 2.56 +0.16 0 0 255 0
28AUG26 12.00 P 0.00 0.00 0.00 3.07 +0.23 0 0 117 0
28AUG26 12.50 P 0.00 0.00 0.00 3.52 +0.18 0 0 105 0
28AUG26 13.00 P 0.00 0.00 0.00 4.07 +0.26 0 0 25 0
28AUG26 13.50 P 0.00 0.00 0.00 4.57 +0.28 0 0 4 0
28AUG26 14.00 P 0.00 0.00 0.00 5.07 +0.28 0 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 5.57 +0.24 0 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 6.07 +0.28 0 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 6.57 +0.28 0 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 7.07 +0.24 0 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 7.57 +0.28 0 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 0.15 - 42 0 0 -
29SEP26 7.50 P 0.00 0.00 0.00 0.20 +0.05 42 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.26 +0.06 41 0 225 0
29SEP26 8.00 P 0.00 0.00 0.00 0.33 +0.07 41 0 245 0
29SEP26 8.25 P 0.00 0.00 0.00 0.41 +0.07 40 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.52 +0.10 41 0 82 0
29SEP26 8.75 P 0.00 0.00 0.00 0.63 +0.11 40 0 30 0
29SEP26 9.00 P 0.00 0.00 0.00 0.75 +0.12 40 0 165 0
29SEP26 9.25 P 0.89 0.89 0.89 0.89 +0.13 40 15 235 +15
29SEP26 9.50 P 0.00 0.00 0.00 1.05 +0.15 40 0 245 0
29SEP26 9.75 P 0.00 0.00 0.00 1.21 +0.15 40 0 625 0
29SEP26 10.00 P 0.00 0.00 0.00 1.38 +0.16 39 0 448 0
29SEP26 10.50 P 0.00 0.00 0.00 1.77 +0.15 39 0 1,051 0
29SEP26 11.00 P 0.00 0.00 0.00 2.18 +0.15 38 0 620 0
29SEP26 11.50 P 0.00 0.00 0.00 2.63 +0.17 38 0 292 0
29SEP26 12.00 P 0.00 0.00 0.00 3.08 +0.18 33 0 285 0
29SEP26 12.50 P 3.59 3.59 3.59 3.55 +0.19 0 2 515 0
29SEP26 13.00 P 0.00 0.00 0.00 4.07 +0.23 0 0 383 0
29SEP26 13.50 P 4.55 4.55 4.55 4.57 +0.26 0 10 346 -10
29SEP26 14.00 P 0.00 0.00 0.00 5.07 +0.27 0 0 487 0
29SEP26 14.50 P 0.00 0.00 0.00 5.57 +0.24 0 0 205 0
29SEP26 15.00 P 0.00 0.00 0.00 6.07 +0.28 0 0 135 0
29SEP26 15.50 P 0.00 0.00 0.00 6.57 +0.28 0 0 250 0
29SEP26 16.00 P 0.00 0.00 0.00 7.07 +0.24 0 0 93 0
29SEP26 16.50 P 0.00 0.00 0.00 7.57 +0.28 48 0 56 0
29SEP26 17.00 P 0.00 0.00 0.00 8.07 +0.24 53 0 38 0
29SEP26 17.50 P 0.00 0.00 0.00 8.57 +0.24 57 0 7 0
29SEP26 18.00 P 0.00 0.00 0.00 9.07 +0.24 60 0 7 0
29SEP26 18.50 P 0.00 0.00 0.00 9.57 +0.28 62 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 10.07 +0.28 65 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 10.57 +0.28 68 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 11.07 +0.28 70 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 12.07 +0.28 75 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 13.07 +0.29 79 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 14.07 +0.29 83 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 15.07 +0.29 87 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 16.06 +0.28 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 17.06 +0.28 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 18.06 +0.28 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 19.06 +0.28 0 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.32 - 41 0 0 -
30DEC26 7.50 P 0.00 0.00 0.00 0.39 +0.06 41 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.48 +0.08 41 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.57 +0.09 41 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.67 +0.10 41 0 10 0
30DEC26 8.50 P 0.00 0.00 0.00 0.78 +0.11 41 0 80 0
30DEC26 8.75 P 0.00 0.00 0.00 0.90 +0.12 41 0 15 0
30DEC26 9.00 P 0.00 0.00 0.00 1.03 +0.13 41 0 22 0
30DEC26 9.25 P 0.00 0.00 0.00 1.17 +0.14 40 0 67 0
30DEC26 9.50 P 0.00 0.00 0.00 1.32 +0.11 41 0 88 0
30DEC26 9.75 P 0.00 0.00 0.00 1.48 +0.12 40 0 298 0
30DEC26 10.00 P 0.00 0.00 0.00 1.63 +0.10 40 0 500 0
30DEC26 10.50 P 0.00 0.00 0.00 1.99 +0.13 40 0 162 0
30DEC26 11.00 P 0.00 0.00 0.00 2.38 +0.15 40 0 407 0
30DEC26 11.50 P 0.00 0.00 0.00 2.79 +0.16 40 0 239 0
30DEC26 12.00 P 0.00 0.00 0.00 3.21 +0.16 39 0 201 0
30DEC26 12.50 P 0.00 0.00 0.00 3.67 +0.19 40 0 158 0
30DEC26 13.00 P 0.00 0.00 0.00 4.12 +0.19 38 0 514 0
30DEC26 13.50 P 0.00 0.00 0.00 4.58 +0.19 35 0 400 0
30DEC26 14.00 P 0.00 0.00 0.00 5.07 +0.21 0 0 138 0
30DEC26 14.50 P 0.00 0.00 0.00 5.57 +0.23 0 0 129 0
30DEC26 15.00 P 0.00 0.00 0.00 6.07 +0.24 0 0 101 0
30DEC26 15.50 P 0.00 0.00 0.00 6.57 +0.25 0 0 8 0
30DEC26 16.00 P 0.00 0.00 0.00 7.07 +0.24 0 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 7.57 +0.28 0 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 8.07 +0.24 43 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 8.57 +0.24 46 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 9.07 +0.24 48 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 9.57 +0.28 51 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 10.07 +0.28 53 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 10.57 +0.28 55 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 11.07 +0.28 56 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.45 - 40 0 0 -
30MAR27 7.50 P 0.00 0.00 0.00 0.53 +0.06 40 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.62 +0.07 40 0 200 0
30MAR27 8.00 P 0.00 0.00 0.00 0.72 +0.08 40 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.82 +0.09 40 0 30 0
30MAR27 8.50 P 0.00 0.00 0.00 0.94 +0.10 40 0 224 0
30MAR27 8.75 P 0.00 0.00 0.00 1.06 +0.10 40 0 31 0
30MAR27 9.00 P 0.00 0.00 0.00 1.20 +0.12 40 0 26 0
30MAR27 9.25 P 0.00 0.00 0.00 1.33 +0.12 39 0 24 0
30MAR27 9.50 P 0.00 0.00 0.00 1.48 +0.11 39 0 30 0
30MAR27 9.75 P 0.00 0.00 0.00 1.64 +0.12 39 0 19 0
30MAR27 10.00 P 0.00 0.00 0.00 1.81 +0.15 40 0 34 0
30MAR27 10.50 P 0.00 0.00 0.00 2.16 +0.16 40 0 23 0
30MAR27 11.00 P 0.00 0.00 0.00 2.53 +0.17 40 0 32 0
30MAR27 11.50 P 0.00 0.00 0.00 2.93 +0.19 40 0 52 0
30MAR27 12.00 P 0.00 0.00 0.00 3.33 +0.15 39 0 3 0
30MAR27 12.50 P 0.00 0.00 0.00 3.79 +0.20 41 0 22 0
30MAR27 13.00 P 0.00 0.00 0.00 4.20 +0.18 39 0 37 0
30MAR27 13.50 P 0.00 0.00 0.00 4.65 +0.18 39 0 20 0
30MAR27 14.00 P 0.00 0.00 0.00 5.11 +0.19 38 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 5.58 +0.20 36 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 6.07 +0.21 0 0 11 0
30MAR27 15.50 P 0.00 0.00 0.00 6.57 +0.23 34 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 7.07 +0.24 37 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 7.57 +0.25 39 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 8.07 +0.24 41 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 8.57 +0.24 43 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 9.07 +0.24 44 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 0.60 - 41 0 0 -
29JUN27 7.50 P 0.00 0.00 0.00 0.69 +0.07 41 0 100 0
29JUN27 7.75 P 0.00 0.00 0.00 0.78 +0.07 41 0 49 0
29JUN27 8.00 P 0.00 0.00 0.00 0.89 +0.10 41 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 1.01 +0.09 41 0 0 0
29JUN27 8.50 P 1.12 1.12 1.12 1.13 +0.11 41 95 210 +95
29JUN27 8.75 P 0.00 0.00 0.00 1.25 +0.09 41 0 30 0
29JUN27 9.00 P 0.00 0.00 0.00 1.37 +0.08 40 0 285 0
29JUN27 9.25 P 0.00 0.00 0.00 1.53 +0.11 41 0 30 0
29JUN27 9.50 P 0.00 0.00 0.00 1.66 +0.10 40 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 1.82 +0.11 40 0 6 0
29JUN27 10.00 P 0.00 0.00 0.00 1.98 +0.11 40 0 5 0
29JUN27 10.50 P 0.00 0.00 0.00 2.33 +0.13 40 0 27 0
29JUN27 11.00 P 0.00 0.00 0.00 2.70 +0.14 40 0 160 0
29JUN27 11.50 P 0.00 0.00 0.00 3.08 +0.15 41 0 60 0
29JUN27 12.00 P 0.00 0.00 0.00 3.48 +0.16 40 0 21 0
29JUN27 12.50 P 0.00 0.00 0.00 3.89 +0.16 40 0 15 0
29JUN27 13.00 P 0.00 0.00 0.00 4.31 +0.16 40 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 4.74 +0.16 40 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 5.21 +0.20 41 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 5.67 +0.25 41 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 6.14 +0.25 41 0 0 0
TOTAL PUT 1,854 40,026 -2,743
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HCF - HSCEI ETF CLOSING PRICE HK$ 77.98
29JUN26 57.50 C 0.00 0.00 0.00 20.50 -1.76 95 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 18.00 -1.76 80 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 15.50 -1.79 64 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 13.00 -1.45 0 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 10.50 -1.45 0 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 8.00 -1.45 0 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 5.50 -1.45 0 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 3.06 -1.40 24 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 1.05 -1.09 23 0 0 0
29JUN26 80.00 C 0.15 0.22 0.13 0.17 -0.44 24 592 622 +512
29JUN26 82.50 C 0.00 0.00 0.00 0.02 -0.06 26 0 116 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 35 0 62 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 45 0 1,339 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 54 0 456 0
29JUN26 92.50 C 0.03 0.03 0.03 0.01 0.00 64 10 306 -10
29JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 72 0 255 0
29JUN26 97.50 C 0.00 0.00 0.00 0.01 0.00 81 0 578 0
29JUN26 100.00 C 0.00 0.00 0.00 0.01 0.00 89 0 902 0
29JUN26 102.50 C 0.00 0.00 0.00 0.01 0.00 97 0 578 0
29JUN26 105.00 C 0.00 0.00 0.00 0.01 0.00 104 0 456 0
29JUN26 107.50 C 0.00 0.00 0.00 0.01 0.00 111 0 520 0
29JUN26 110.00 C 0.00 0.00 0.00 0.01 0.00 118 0 120 0
29JUN26 112.50 C 0.00 0.00 0.00 0.01 0.00 125 0 2,042 0
29JUN26 115.00 C 0.00 0.00 0.00 0.01 0.00 132 0 12 0
29JUN26 117.50 C 0.00 0.00 0.00 0.01 0.00 138 0 30 0
29JUN26 120.00 C 0.00 0.00 0.00 0.01 0.00 145 0 300 0
29JUN26 122.50 C 0.00 0.00 0.00 0.01 0.00 151 0 101 0
30JUL26 57.50 C 0.00 0.00 0.00 20.59 -1.84 0 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 18.13 -1.83 0 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 15.68 -1.84 32 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 13.16 -1.88 21 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 10.70 -1.42 23 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 8.31 -1.35 23 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 6.26 -1.03 26 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 4.26 -1.02 24 0 0 0
30JUL26 77.50 C 2.50 2.50 2.50 2.56 -0.84 22 1 61 +1
30JUL26 80.00 C 1.35 1.35 1.25 1.43 -0.53 22 31 32 +27
30JUL26 82.50 C 0.64 0.67 0.60 0.74 -0.24 22 399 701 +399
30JUL26 85.00 C 0.31 0.31 0.31 0.34 -0.12 22 60 177 +10
30JUL26 87.50 C 0.00 0.00 0.00 0.15 -0.04 23 0 92 0
30JUL26 90.00 C 0.14 0.14 0.14 0.06 -0.01 23 120 141 -120
30JUL26 92.50 C 0.11 0.11 0.11 0.02 -0.01 23 330 169 -330
30JUL26 95.00 C 0.00 0.00 0.00 0.01 0.00 24 0 68 0
30JUL26 97.50 C 0.00 0.00 0.00 0.01 0.00 27 0 436 0
30JUL26 100.00 C 0.00 0.00 0.00 0.01 0.00 29 0 150 0
30JUL26 102.50 C 0.00 0.00 0.00 0.01 0.00 32 0 154 0
30JUL26 105.00 C 0.00 0.00 0.00 0.01 0.00 35 0 50 0
30JUL26 107.50 C 0.00 0.00 0.00 0.01 0.00 37 0 662 0
30JUL26 110.00 C 0.00 0.00 0.00 0.01 0.00 39 0 2 0
30JUL26 112.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30JUL26 115.00 C 0.00 0.00 0.00 0.01 0.00 44 0 804 0
28AUG26 57.50 C 0.00 0.00 0.00 20.81 -1.74 33 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 18.39 -1.72 33 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 15.98 -1.70 32 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 13.37 -1.84 23 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 10.99 -1.34 22 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 8.74 -1.22 22 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 6.68 -1.06 22 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 5.02 -0.89 23 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 3.41 -0.75 22 0 30 0
28AUG26 80.00 C 0.00 0.00 0.00 2.20 -0.57 22 0 30 0
28AUG26 82.50 C 0.00 0.00 0.00 1.38 -0.34 22 1 91 +1
28AUG26 85.00 C 0.73 0.75 0.73 0.83 -0.18 22 61 272 +61
28AUG26 87.50 C 0.44 0.44 0.44 0.47 -0.10 22 30 274 -30
28AUG26 90.00 C 0.25 0.33 0.25 0.27 -0.03 22 95 483 0
28AUG26 92.50 C 0.00 0.00 0.00 0.14 -0.01 22 0 271 0
28AUG26 95.00 C 0.00 0.00 0.00 0.07 0.00 22 0 123 0
28AUG26 97.50 C 0.00 0.00 0.00 0.04 +0.01 23 0 7 0
28AUG26 100.00 C 0.00 0.00 0.00 0.02 0.00 23 0 3 0
28AUG26 102.50 C 0.00 0.00 0.00 0.01 0.00 23 0 5 0
28AUG26 105.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 0.01 0.00 27 0 22 0
28AUG26 110.00 C 0.00 0.00 0.00 0.01 0.00 29 0 15 0
28AUG26 112.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28AUG26 115.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 21.02 -1.62 35 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 18.63 -1.63 33 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 16.29 -1.55 32 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 13.83 -1.56 28 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 11.26 -1.32 22 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 9.12 -1.22 22 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 7.16 -1.11 22 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 5.47 -0.96 22 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 4.03 -0.80 22 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 2.89 -0.63 22 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 1.94 -0.46 22 0 3 0
29SEP26 85.00 C 0.00 0.00 0.00 1.29 -0.35 22 0 36 0
29SEP26 87.50 C 0.00 0.00 0.00 0.86 -0.23 22 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.55 -0.16 22 0 200 0
29SEP26 92.50 C 0.00 0.00 0.00 0.32 -0.12 22 0 211 0
29SEP26 95.00 C 0.00 0.00 0.00 0.20 -0.07 22 0 144 0
29SEP26 97.50 C 0.00 0.00 0.00 0.12 -0.04 23 0 68 0
29SEP26 100.00 C 0.00 0.00 0.00 0.07 -0.02 23 0 9 0
29SEP26 102.50 C 0.00 0.00 0.00 0.04 -0.01 23 0 3 0
29SEP26 105.00 C 0.00 0.00 0.00 0.02 -0.01 23 0 30 0
29SEP26 107.50 C 0.00 0.00 0.00 0.01 -0.01 22 0 59 0
29SEP26 110.00 C 0.00 0.00 0.00 0.01 0.00 24 0 2 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 0.00 25 0 30 0
29SEP26 115.00 C 0.00 0.00 0.00 0.01 0.00 27 0 20 0
29SEP26 117.50 C 0.00 0.00 0.00 0.01 0.00 28 0 1 0
29SEP26 120.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 0.01 0.00 31 0 26 0
30DEC26 57.50 C 0.00 0.00 0.00 21.05 -1.71 25 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 18.75 -1.60 25 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 16.48 -1.63 25 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 14.27 -1.51 24 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 11.97 -1.19 21 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 10.05 -1.10 22 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 8.30 -1.01 21 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 6.75 -0.90 22 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 5.40 -0.78 21 0 1 0
30DEC26 80.00 C 0.00 0.00 0.00 4.26 -0.66 22 0 4 0
30DEC26 82.50 C 0.00 0.00 0.00 3.21 -0.53 21 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 2.45 -0.43 21 0 30 0
30DEC26 87.50 C 0.00 0.00 0.00 1.85 -0.34 21 0 0 0
30DEC26 90.00 C 1.32 1.38 1.32 1.38 -0.25 21 5 6 -1
30DEC26 92.50 C 0.99 0.99 0.99 1.02 -0.18 21 2 3 -2
30DEC26 95.00 C 0.00 0.00 0.00 0.74 -0.14 21 0 2 0
30DEC26 97.50 C 0.00 0.00 0.00 0.55 -0.12 22 0 2 0
30DEC26 100.00 C 0.00 0.00 0.00 0.39 -0.09 22 0 8 0
30DEC26 102.50 C 0.00 0.00 0.00 0.27 -0.06 22 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 0.19 -0.04 22 0 14 0
30DEC26 107.50 C 0.00 0.00 0.00 0.13 -0.02 22 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 0.09 -0.02 22 0 3 0
30DEC26 112.50 C 0.00 0.00 0.00 0.06 -0.02 22 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 0.04 -0.01 22 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 0.03 -0.01 22 0 15 0
30DEC26 120.00 C 0.00 0.00 0.00 0.02 -0.01 22 0 20 0
30MAR27 57.50 C 0.00 0.00 0.00 21.88 -1.62 27 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 19.67 -1.58 26 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 17.51 -1.48 25 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 15.44 -1.39 25 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 13.20 -1.58 23 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 11.44 -1.05 23 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 9.81 -0.99 23 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 8.34 -0.91 23 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 7.02 -0.84 23 0 2 0
30MAR27 80.00 C 0.00 0.00 0.00 5.89 -0.73 23 0 15 0
30MAR27 82.50 C 0.00 0.00 0.00 4.90 -0.61 23 0 3 0
30MAR27 85.00 C 0.00 0.00 0.00 3.91 -0.66 22 0 0 0
30MAR27 87.50 C 2.95 2.95 2.95 3.17 -0.49 22 1 0 -1
30MAR27 90.00 C 0.00 0.00 0.00 2.59 -0.39 22 0 33 0
30MAR27 92.50 C 0.00 0.00 0.00 2.09 -0.31 22 0 1 0
30MAR27 95.00 C 1.62 1.62 1.62 1.65 -0.30 22 2 5 -2
30MAR27 97.50 C 0.00 0.00 0.00 1.33 -0.23 22 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 1.08 -0.15 23 0 7 0
30MAR27 102.50 C 0.00 0.00 0.00 0.84 -0.17 23 0 2 0
30MAR27 105.00 C 0.00 0.00 0.00 0.67 -0.12 23 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 0.51 -0.11 23 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 0.41 -0.09 23 0 1 0
30MAR27 112.50 C 0.00 0.00 0.00 0.32 -0.06 23 0 2 0
30MAR27 115.00 C 0.00 0.00 0.00 0.24 -0.06 23 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 22.61 -1.56 27 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 20.49 -1.41 26 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 18.40 -1.33 25 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 16.40 -1.26 25 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 14.46 -1.25 24 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 12.43 -1.45 22 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 10.87 -0.94 22 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 9.54 -1.05 23 0 2 0
29JUN27 77.50 C 0.00 0.00 0.00 8.12 -0.98 22 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 6.87 -0.89 22 0 4 0
29JUN27 82.50 C 0.00 0.00 0.00 5.79 -0.78 22 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 4.89 -0.64 22 0 2 0
29JUN27 87.50 C 0.00 0.00 0.00 4.15 -0.50 22 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 3.48 -0.45 22 0 3 0
29JUN27 92.50 C 0.00 0.00 0.00 2.90 -0.40 22 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 2.43 -0.32 22 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 1.99 -0.37 22 0 2 0
29JUN27 100.00 C 0.00 0.00 0.00 1.71 -0.27 22 0 3 0
29JUN27 102.50 C 0.00 0.00 0.00 1.39 -0.21 22 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 1.15 -0.16 22 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 0.93 -0.14 22 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 0.77 -0.11 22 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 0.61 -0.10 22 0 0 0
TOTAL CALL 1,740 15,157 +515
29JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 96 0 300 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 82 0 3,370 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 69 0 631 0
29JUN26 67.50 P 0.00 0.00 0.00 0.01 0.00 56 0 703 0
29JUN26 70.00 P 0.00 0.00 0.00 0.01 0.00 43 0 1,438 0
29JUN26 72.50 P 0.00 0.00 0.00 0.01 0.00 31 0 361 0
29JUN26 75.00 P 0.19 0.21 0.13 0.06 +0.05 25 95 591 +1
29JUN26 77.50 P 0.55 0.79 0.46 0.59 +0.39 25 560 642 +457
29JUN26 80.00 P 2.22 2.22 2.22 2.23 +1.12 27 3 885 -3
29JUN26 82.50 P 4.50 4.73 4.50 4.52 +1.39 0 11 685 0
29JUN26 85.00 P 7.00 7.19 6.50 7.16 +1.41 56 5 632 -5
29JUN26 87.50 P 9.50 9.50 9.50 9.52 +1.44 0 1 874 -1
29JUN26 90.00 P 0.00 0.00 0.00 12.02 +1.44 0 0 523 0
29JUN26 92.50 P 0.00 0.00 0.00 14.52 +1.44 0 0 35 0
29JUN26 95.00 P 0.00 0.00 0.00 17.33 +1.75 125 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 19.75 +1.67 130 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 22.34 +1.76 150 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 24.83 +1.75 161 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 27.33 +1.75 171 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 29.85 +1.77 184 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 32.35 +1.77 194 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 34.74 +1.66 190 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 37.32 +1.74 210 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 39.83 +1.75 221 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 42.35 +1.77 232 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 44.84 +1.76 240 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 0.01 0.00 32 0 100 0
30JUL26 62.50 P 0.18 0.18 0.18 0.01 0.00 28 1 319 0
30JUL26 65.00 P 0.23 0.23 0.22 0.01 0.00 23 20 91 +5
30JUL26 67.50 P 0.00 0.00 0.00 0.04 +0.03 23 0 122 0
30JUL26 70.00 P 0.45 0.48 0.39 0.15 +0.10 23 110 457 -88
30JUL26 72.50 P 0.75 0.75 0.75 0.42 +0.24 23 3 281 +3
30JUL26 75.00 P 1.00 1.04 1.00 0.99 +0.47 23 4 156 +4
30JUL26 77.50 P 1.80 2.03 1.80 1.93 +0.72 23 6 92 -2
30JUL26 80.00 P 0.00 0.00 0.00 3.22 +0.97 22 0 724 0
30JUL26 82.50 P 5.27 5.30 5.27 5.02 +1.22 22 40 322 -30
30JUL26 85.00 P 7.29 7.29 7.29 7.29 +1.42 24 2 184 0
30JUL26 87.50 P 0.00 0.00 0.00 9.56 +1.42 23 0 124 0
30JUL26 90.00 P 0.00 0.00 0.00 12.02 +1.44 0 0 58 0
30JUL26 92.50 P 0.00 0.00 0.00 14.67 +1.59 36 0 1 0
30JUL26 95.00 P 0.00 0.00 0.00 17.33 +1.75 45 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 19.75 +1.67 47 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 22.34 +1.76 54 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 24.83 +1.75 58 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 27.33 +1.75 62 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 29.85 +1.77 66 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 32.35 +1.77 70 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 34.74 +1.66 69 0 0 0
30JUL26 115.00 P 0.00 0.00 0.00 37.32 +1.74 76 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 0.01 0.00 28 0 7 0
28AUG26 60.00 P 0.00 0.00 0.00 0.01 0.00 24 0 185 0
28AUG26 62.50 P 0.32 0.32 0.32 0.02 +0.01 22 15 202 +15
28AUG26 65.00 P 0.42 0.42 0.42 0.07 +0.05 23 10 37 +10
28AUG26 67.50 P 0.50 0.60 0.50 0.18 +0.11 22 135 235 +75
28AUG26 70.00 P 0.67 0.84 0.67 0.43 +0.23 23 95 415 -90
28AUG26 72.50 P 0.00 0.00 0.00 0.87 +0.40 23 0 233 0
28AUG26 75.00 P 1.66 1.80 1.66 1.59 +0.61 23 27 315 0
28AUG26 77.50 P 2.48 2.48 2.48 2.57 +0.76 22 3 146 0
28AUG26 80.00 P 0.00 0.00 0.00 3.84 +1.01 22 0 124 0
28AUG26 82.50 P 0.00 0.00 0.00 5.50 +1.14 21 0 9 0
28AUG26 85.00 P 0.00 0.00 0.00 7.57 +1.32 22 0 28 0
28AUG26 87.50 P 0.00 0.00 0.00 9.74 +1.39 22 0 1 0
28AUG26 90.00 P 0.00 0.00 0.00 12.07 +1.43 22 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 14.67 +1.59 28 0 3 0
28AUG26 95.00 P 0.00 0.00 0.00 17.33 +1.75 35 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 19.75 +1.67 37 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 22.34 +1.76 42 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 24.83 +1.75 45 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 27.33 +1.75 48 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 29.85 +1.77 51 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 32.35 +1.77 54 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 34.74 +1.66 54 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 37.32 +1.74 59 0 0 0
29SEP26 57.50 P 0.35 0.35 0.32 0.02 +0.01 24 66 71 +64
29SEP26 60.00 P 0.41 0.41 0.41 0.04 +0.02 23 10 10 +10
29SEP26 62.50 P 0.00 0.00 0.00 0.09 +0.03 22 0 154 0
29SEP26 65.00 P 0.00 0.00 0.00 0.21 +0.07 22 0 31 0
29SEP26 67.50 P 0.81 0.81 0.81 0.45 +0.15 23 10 80 +10
29SEP26 70.00 P 0.00 0.00 0.00 0.85 +0.25 23 0 242 0
29SEP26 72.50 P 0.00 0.00 0.00 1.46 +0.38 23 0 208 0
29SEP26 75.00 P 0.00 0.00 0.00 2.33 +0.54 23 0 240 0
29SEP26 77.50 P 0.00 0.00 0.00 3.35 +0.64 22 0 12 0
29SEP26 80.00 P 0.00 0.00 0.00 4.75 +0.89 22 0 159 0
29SEP26 82.50 P 0.00 0.00 0.00 6.38 +1.00 22 0 36 0
29SEP26 85.00 P 0.00 0.00 0.00 8.22 +1.10 22 0 85 0
29SEP26 87.50 P 0.00 0.00 0.00 10.26 +1.20 22 0 5 0
29SEP26 90.00 P 0.00 0.00 0.00 12.45 +1.29 22 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 15.17 +1.79 28 0 1 0
29SEP26 95.00 P 0.00 0.00 0.00 17.60 +1.74 31 0 1 0
29SEP26 97.50 P 0.00 0.00 0.00 20.06 +1.77 33 0 1 0
29SEP26 100.00 P 0.00 0.00 0.00 22.58 +1.85 36 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 24.89 +1.56 36 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 27.41 +1.75 39 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 29.87 +1.71 41 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 32.35 +1.73 43 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 34.83 +1.74 45 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 37.32 +1.74 47 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 39.83 +1.75 50 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 42.35 +1.77 52 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 44.84 +1.76 54 0 0 0
30DEC26 57.50 P 0.57 0.57 0.57 0.10 +0.04 22 1 1 +1
30DEC26 60.00 P 0.00 0.00 0.00 0.19 +0.06 22 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 0.37 +0.11 22 0 30 0
30DEC26 65.00 P 1.12 1.21 1.12 0.65 +0.18 22 5 27 +5
30DEC26 67.50 P 0.00 0.00 0.00 1.06 +0.27 22 0 22 0
30DEC26 70.00 P 0.00 0.00 0.00 1.62 +0.36 22 0 56 0
30DEC26 72.50 P 0.00 0.00 0.00 2.38 +0.46 22 0 42 0
30DEC26 75.00 P 0.00 0.00 0.00 3.34 +0.58 22 0 15 0
30DEC26 77.50 P 4.50 4.50 4.50 4.53 +0.71 22 2 12 +2
30DEC26 80.00 P 0.00 0.00 0.00 5.75 +0.81 21 0 7 0
30DEC26 82.50 P 0.00 0.00 0.00 7.31 +0.93 22 0 10 0
30DEC26 85.00 P 0.00 0.00 0.00 9.05 +1.03 22 0 11 0
30DEC26 87.50 P 0.00 0.00 0.00 10.95 +1.13 21 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 13.00 +1.22 22 0 3 0
30DEC26 92.50 P 0.00 0.00 0.00 15.53 +1.66 24 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 17.79 +1.69 25 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 20.14 +1.73 26 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 22.58 +1.78 28 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 24.96 +1.63 29 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 27.41 +1.74 30 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 29.87 +1.71 31 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 32.35 +1.71 33 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 34.83 +1.74 34 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 37.32 +1.74 36 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 39.83 +1.73 38 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 42.35 +1.77 40 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 0.33 +0.07 23 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 0.56 +0.13 23 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 0.87 +0.16 23 0 16 0
30MAR27 65.00 P 0.00 0.00 0.00 1.30 +0.23 23 0 5 0
30MAR27 67.50 P 0.00 0.00 0.00 1.87 +0.31 23 0 4 0
30MAR27 70.00 P 0.00 0.00 0.00 2.59 +0.41 23 0 5 0
30MAR27 72.50 P 0.00 0.00 0.00 3.46 +0.49 23 0 3 0
30MAR27 75.00 P 0.00 0.00 0.00 4.50 +0.57 23 0 4 0
30MAR27 77.50 P 0.00 0.00 0.00 5.54 +0.64 23 0 5 0
30MAR27 80.00 P 0.00 0.00 0.00 6.90 +0.74 23 0 10 0
30MAR27 82.50 P 0.00 0.00 0.00 8.41 +0.86 23 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 10.06 +0.94 23 0 1 0
30MAR27 87.50 P 0.00 0.00 0.00 11.84 +1.00 23 0 2 0
30MAR27 90.00 P 0.00 0.00 0.00 13.96 +1.28 24 0 2 0
30MAR27 92.50 P 0.00 0.00 0.00 16.00 +1.54 24 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 18.13 +1.60 24 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 20.38 +1.58 24 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 22.71 +1.68 25 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 25.07 +1.65 26 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 27.48 +1.74 27 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 29.91 +1.74 28 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 32.36 +1.72 29 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 34.83 +1.74 30 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 37.32 +1.74 32 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 0.56 +0.14 23 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 0.85 +0.19 23 0 1 0
29JUN27 62.50 P 0.00 0.00 0.00 1.24 +0.23 23 0 8 0
29JUN27 65.00 P 0.00 0.00 0.00 1.74 +0.28 23 0 2 0
29JUN27 67.50 P 0.00 0.00 0.00 2.36 +0.33 23 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 3.15 +0.43 23 0 14 0
29JUN27 72.50 P 0.00 0.00 0.00 4.08 +0.53 23 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 5.15 +0.62 23 0 3 0
29JUN27 77.50 P 0.00 0.00 0.00 6.35 +0.75 23 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 7.64 +0.89 23 0 2 0
29JUN27 82.50 P 0.00 0.00 0.00 9.10 +0.96 23 0 2 0
29JUN27 85.00 P 0.00 0.00 0.00 10.60 +0.93 22 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 12.55 +1.23 23 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 14.40 +1.38 23 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 16.39 +1.51 23 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 18.42 +1.53 23 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 20.58 +1.56 23 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 22.87 +1.62 24 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 25.17 +1.63 24 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 27.53 +1.65 25 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 29.92 +1.65 26 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 32.37 +1.73 27 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 34.83 +1.74 28 0 0 0
TOTAL PUT 1,240 18,302 +443
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HDO - HAIDILAO CLOSING PRICE HK$ 11.08
29JUN26 8.25 C 0.00 0.00 0.00 2.83 - 0 0 0 -
29JUN26 8.50 C 0.00 0.00 0.00 2.58 -0.08 0 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 2.33 -0.10 0 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 2.08 -0.08 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 1.83 -0.08 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 1.58 -0.08 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 1.33 -0.08 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 1.08 -0.08 0 0 3 0
29JUN26 10.50 C 0.46 0.46 0.46 0.60 -0.08 37 15 15 +15
29JUN26 11.00 C 0.17 0.17 0.17 0.18 -0.08 29 20 198 +20
29JUN26 11.50 C 0.03 0.03 0.01 0.02 -0.03 29 45 122 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 44 0 283 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 62 0 191 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 0.00 78 0 262 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 93 0 1,672 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 108 0 172 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 121 0 140 0
29JUN26 15.00 C 0.01 0.01 0.01 0.01 0.00 134 1 484 -1
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 146 0 582 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 157 0 75 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 168 0 594 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 179 0 582 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 189 0 179 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 199 0 119 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 208 0 70 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 217 0 30 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 226 0 42 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 235 0 50 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 251 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 266 0 15 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 281 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 295 0 5 0
30JUL26 8.25 C 0.00 0.00 0.00 2.85 - 0 0 0 -
30JUL26 8.50 C 0.00 0.00 0.00 2.61 -0.12 40 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 2.33 -0.15 0 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 2.09 -0.15 0 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 1.89 -0.11 39 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 1.65 -0.07 36 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 1.41 -0.09 33 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 1.26 -0.02 41 0 21 0
30JUL26 10.50 C 0.00 0.00 0.00 0.86 -0.05 37 0 29 0
30JUL26 11.00 C 0.00 0.00 0.00 0.55 -0.04 36 0 88 0
30JUL26 11.50 C 0.00 0.00 0.00 0.33 -0.03 35 0 149 0
30JUL26 12.00 C 0.19 0.19 0.17 0.19 -0.02 36 4 113 0
30JUL26 12.50 C 0.00 0.00 0.00 0.10 -0.02 36 0 95 0
30JUL26 13.00 C 0.00 0.00 0.00 0.06 0.00 38 0 66 0
30JUL26 13.50 C 0.00 0.00 0.00 0.03 0.00 38 0 64 0
30JUL26 14.00 C 0.00 0.00 0.00 0.02 0.00 40 0 72 0
30JUL26 14.50 C 0.00 0.00 0.00 0.01 0.00 40 0 79 0
30JUL26 15.00 C 0.00 0.00 0.00 0.01 0.00 45 0 99 0
30JUL26 15.50 C 0.00 0.00 0.00 0.01 0.00 49 0 127 0
30JUL26 16.00 C 0.00 0.00 0.00 0.01 0.00 53 0 32 0
30JUL26 16.50 C 0.00 0.00 0.00 0.01 0.00 56 0 115 0
30JUL26 17.00 C 0.00 0.00 0.00 0.01 0.00 60 0 9 0
30JUL26 17.50 C 0.00 0.00 0.00 0.01 0.00 63 0 2 0
30JUL26 18.00 C 0.00 0.00 0.00 0.01 0.00 67 0 63 0
30JUL26 18.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 2.89 - 38 0 0 -
28AUG26 8.50 C 0.00 0.00 0.00 2.63 -0.17 30 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 2.43 -0.06 40 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 2.24 -0.09 44 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 2.04 -0.06 45 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 1.77 -0.11 38 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 1.57 -0.11 38 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 1.43 -0.05 41 0 6 0
28AUG26 10.50 C 0.00 0.00 0.00 1.06 -0.05 38 0 15 0
28AUG26 11.00 C 0.00 0.00 0.00 0.78 -0.03 38 0 14 0
28AUG26 11.50 C 0.00 0.00 0.00 0.56 -0.02 38 0 42 0
28AUG26 12.00 C 0.40 0.40 0.40 0.40 -0.01 39 5 42 0
28AUG26 12.50 C 0.00 0.00 0.00 0.27 -0.01 39 0 75 0
28AUG26 13.00 C 0.17 0.17 0.17 0.18 0.00 39 2 52 0
28AUG26 13.50 C 0.00 0.00 0.00 0.12 0.00 39 0 30 0
28AUG26 14.00 C 0.10 0.10 0.10 0.08 0.00 39 15 76 +1
28AUG26 14.50 C 0.00 0.00 0.00 0.05 0.00 39 0 73 0
28AUG26 15.00 C 0.00 0.00 0.00 0.03 0.00 39 0 53 0
28AUG26 15.50 C 0.00 0.00 0.00 0.02 0.00 40 0 66 0
28AUG26 16.00 C 0.00 0.00 0.00 0.01 0.00 39 0 35 0
28AUG26 16.50 C 0.00 0.00 0.00 0.01 0.00 41 0 47 0
28AUG26 17.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 0.01 0.00 46 0 13 0
28AUG26 18.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 2.94 - 46 0 0 -
29SEP26 8.50 C 0.00 0.00 0.00 2.65 -0.17 35 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 2.43 -0.16 37 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 2.24 -0.12 41 0 5 0
29SEP26 9.25 C 0.00 0.00 0.00 2.04 -0.09 42 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 1.82 -0.10 40 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 1.62 -0.10 39 0 0 0
29SEP26 10.00 C 1.50 1.50 1.50 1.43 -0.10 38 3 4 +3
29SEP26 10.50 C 0.00 0.00 0.00 1.14 -0.05 40 0 0 0
29SEP26 11.00 C 0.84 0.84 0.84 0.87 -0.04 40 15 45 +15
29SEP26 11.50 C 0.63 0.63 0.63 0.65 -0.03 39 15 300 +15
29SEP26 12.00 C 0.00 0.00 0.00 0.47 -0.03 39 0 360 0
29SEP26 12.50 C 0.00 0.00 0.00 0.34 -0.02 39 0 390 0
29SEP26 13.00 C 0.00 0.00 0.00 0.24 -0.02 39 0 291 0
29SEP26 13.50 C 0.21 0.21 0.21 0.17 -0.01 39 3 150 +3
29SEP26 14.00 C 0.00 0.00 0.00 0.12 0.00 39 0 184 0
29SEP26 14.50 C 0.00 0.00 0.00 0.08 -0.01 39 0 324 0
29SEP26 15.00 C 0.00 0.00 0.00 0.06 0.00 40 0 180 0
29SEP26 15.50 C 0.00 0.00 0.00 0.04 0.00 39 0 79 0
29SEP26 16.00 C 0.00 0.00 0.00 0.03 0.00 40 0 180 0
29SEP26 16.50 C 0.00 0.00 0.00 0.02 0.00 40 0 77 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 38 0 47 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 40 0 109 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 42 0 89 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 44 0 29 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 46 0 77 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 48 0 15 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 50 0 16 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 53 0 15 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 59 0 37 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 62 0 14 0
30DEC26 8.25 C 0.00 0.00 0.00 2.94 - 38 0 0 -
30DEC26 8.50 C 0.00 0.00 0.00 2.71 -0.17 36 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 2.53 -0.13 39 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 2.33 -0.13 39 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 2.14 -0.13 38 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 1.95 -0.13 38 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 1.79 -0.12 38 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 1.64 -0.10 38 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 1.36 -0.09 38 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 1.15 -0.05 39 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.98 -0.01 40 0 385 0
30DEC26 12.00 C 0.00 0.00 0.00 0.80 -0.01 40 0 200 0
30DEC26 12.50 C 0.64 0.65 0.64 0.65 -0.01 39 45 225 0
30DEC26 13.00 C 0.56 0.56 0.54 0.53 -0.01 39 30 197 +30
30DEC26 13.50 C 0.46 0.46 0.46 0.43 0.00 39 15 180 +15
30DEC26 14.00 C 0.00 0.00 0.00 0.35 0.00 39 0 348 0
30DEC26 14.50 C 0.00 0.00 0.00 0.28 0.00 39 0 174 0
30DEC26 15.00 C 0.00 0.00 0.00 0.22 0.00 39 0 155 0
30DEC26 15.50 C 0.00 0.00 0.00 0.18 0.00 39 0 43 0
30DEC26 16.00 C 0.00 0.00 0.00 0.14 0.00 39 0 30 0
30DEC26 16.50 C 0.00 0.00 0.00 0.12 +0.01 39 0 6 0
30DEC26 17.00 C 0.00 0.00 0.00 0.09 0.00 39 0 11 0
30DEC26 17.50 C 0.00 0.00 0.00 0.07 0.00 39 0 1,100 0
30DEC26 18.00 C 0.00 0.00 0.00 0.06 0.00 39 0 113 0
30DEC26 18.50 C 0.00 0.00 0.00 0.05 0.00 40 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.04 0.00 40 0 66 0
30DEC26 19.50 C 0.00 0.00 0.00 0.03 0.00 39 0 67 0
30DEC26 20.00 C 0.00 0.00 0.00 0.02 0.00 39 0 4 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 40 0 24 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 42 0 8 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 44 0 30 0
30MAR27 8.25 C 0.00 0.00 0.00 3.01 - 37 0 0 -
30MAR27 8.50 C 0.00 0.00 0.00 2.86 -0.11 39 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 2.65 -0.12 38 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 2.48 -0.11 38 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 2.31 -0.10 38 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 2.15 -0.09 38 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 2.00 -0.09 38 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 1.86 -0.08 38 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 1.60 -0.08 37 0 1 0
30MAR27 11.00 C 0.00 0.00 0.00 1.37 -0.07 37 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 1.20 -0.02 38 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 1.02 -0.03 38 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.87 -0.03 38 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.73 -0.03 38 0 40 0
30MAR27 13.50 C 0.00 0.00 0.00 0.63 -0.01 38 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.52 -0.02 37 0 2 0
30MAR27 14.50 C 0.00 0.00 0.00 0.44 -0.02 37 0 12 0
30MAR27 15.00 C 0.00 0.00 0.00 0.37 -0.01 37 0 40 0
30MAR27 15.50 C 0.00 0.00 0.00 0.31 -0.01 37 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.26 -0.01 37 0 7 0
30MAR27 16.50 C 0.00 0.00 0.00 0.22 -0.01 37 0 34 0
30MAR27 17.00 C 0.00 0.00 0.00 0.18 0.00 37 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.15 -0.01 37 0 11 0
30MAR27 18.00 C 0.00 0.00 0.00 0.13 0.00 38 0 2 0
30MAR27 18.50 C 0.00 0.00 0.00 0.11 0.00 38 0 1 0
30MAR27 19.00 C 0.00 0.00 0.00 0.09 0.00 37 0 3 0
30MAR27 19.50 C 0.00 0.00 0.00 0.08 0.00 38 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.06 -0.01 37 0 4 0
30MAR27 21.00 C 0.00 0.00 0.00 0.05 0.00 38 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 0.03 0.00 37 0 2 0
30MAR27 23.00 C 0.00 0.00 0.00 0.02 0.00 37 0 120 0
30MAR27 24.00 C 0.00 0.00 0.00 0.01 0.00 36 0 90 0
29JUN27 8.25 C 0.00 0.00 0.00 3.17 - 38 0 0 -
29JUN27 8.50 C 0.00 0.00 0.00 2.99 -0.08 38 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 2.83 -0.08 38 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 2.67 -0.08 38 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 2.52 -0.07 38 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 2.38 -0.07 38 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 2.24 -0.01 38 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 2.05 -0.06 37 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 1.82 -0.08 37 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 1.61 -0.06 37 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 1.41 -0.06 37 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 1.25 -0.06 37 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 1.09 -0.06 37 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 0.97 -0.04 38 0 1 0
29JUN27 13.50 C 0.00 0.00 0.00 0.85 -0.04 38 0 29 0
29JUN27 14.00 C 0.00 0.00 0.00 0.75 -0.03 38 0 5 0
29JUN27 14.50 C 0.00 0.00 0.00 0.66 -0.03 38 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 0.60 -0.04 39 0 1 0
29JUN27 15.50 C 0.00 0.00 0.00 0.53 -0.03 39 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.46 -0.03 39 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.40 -0.03 39 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 0.35 -0.03 39 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 0.31 -0.02 39 0 0 0
TOTAL CALL 233 14,535 +116
29JUN26 8.25 P 0.00 0.00 0.00 0.01 - 137 0 0 -
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 101 0 135 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 90 0 91 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 78 0 25 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 67 0 9 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 56 0 52 0
29JUN26 10.50 P 0.02 0.02 0.02 0.01 0.00 33 115 55 -78
29JUN26 11.00 P 0.12 0.16 0.12 0.11 +0.02 32 101 536 +29
29JUN26 11.50 P 0.53 0.53 0.47 0.45 +0.06 34 35 669 -15
29JUN26 12.00 P 1.10 1.10 1.07 0.93 +0.08 46 6 316 0
29JUN26 12.50 P 1.54 1.54 1.54 1.42 +0.08 0 25 127 0
29JUN26 13.00 P 1.89 1.95 1.89 1.98 +0.14 115 3 1,846 -1
29JUN26 13.50 P 0.00 0.00 0.00 2.42 +0.08 0 0 158 0
29JUN26 14.00 P 0.00 0.00 0.00 2.92 +0.07 0 0 63 0
29JUN26 14.50 P 0.00 0.00 0.00 3.43 +0.09 125 0 311 0
29JUN26 15.00 P 0.00 0.00 0.00 3.92 +0.08 0 0 61 0
29JUN26 15.50 P 0.00 0.00 0.00 4.42 +0.08 0 0 114 0
29JUN26 16.00 P 0.00 0.00 0.00 4.92 +0.07 0 0 8 0
29JUN26 16.50 P 0.00 0.00 0.00 5.42 +0.08 0 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 5.92 +0.07 0 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 6.42 +0.08 0 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 6.92 +0.08 0 0 15 0
29JUN26 18.50 P 0.00 0.00 0.00 7.42 +0.08 0 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 7.92 +0.08 0 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 8.42 +0.08 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 8.92 +0.08 0 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 9.92 +0.08 0 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 10.92 +0.08 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 11.92 +0.08 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 12.92 +0.08 0 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 0.01 - 46 0 0 -
30JUL26 8.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 0.02 0.00 39 0 14 0
30JUL26 9.25 P 0.00 0.00 0.00 0.03 0.00 37 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 0.05 +0.01 37 0 60 0
30JUL26 9.75 P 0.00 0.00 0.00 0.08 +0.01 37 0 30 0
30JUL26 10.00 P 0.00 0.00 0.00 0.12 +0.02 37 0 126 0
30JUL26 10.50 P 0.00 0.00 0.00 0.25 +0.03 37 0 146 0
30JUL26 11.00 P 0.48 0.48 0.46 0.45 +0.04 36 2 92 +2
30JUL26 11.50 P 0.71 0.75 0.71 0.71 +0.04 34 26 134 -17
30JUL26 12.00 P 1.09 1.09 1.09 1.12 +0.10 39 4 1,657 0
30JUL26 12.50 P 1.57 1.57 1.57 1.52 +0.09 39 25 121 0
30JUL26 13.00 P 0.00 0.00 0.00 2.00 +0.13 44 0 246 0
30JUL26 13.50 P 0.00 0.00 0.00 2.46 +0.11 45 0 204 0
30JUL26 14.00 P 0.00 0.00 0.00 2.93 +0.06 43 0 463 0
30JUL26 14.50 P 0.00 0.00 0.00 3.43 +0.09 48 0 75 0
30JUL26 15.00 P 0.00 0.00 0.00 3.92 +0.08 0 0 94 0
30JUL26 15.50 P 0.00 0.00 0.00 4.42 +0.08 0 0 46 0
30JUL26 16.00 P 0.00 0.00 0.00 4.92 +0.07 0 0 45 0
30JUL26 16.50 P 0.00 0.00 0.00 5.42 +0.08 0 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 5.92 +0.07 0 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 6.42 +0.08 0 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 6.92 +0.08 0 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 7.42 +0.08 0 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 7.92 +0.08 0 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 8.42 +0.08 0 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 8.92 +0.08 0 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 0.02 - 39 0 0 -
28AUG26 8.50 P 0.00 0.00 0.00 0.04 +0.02 40 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 0.05 +0.01 39 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 0.08 +0.02 39 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 0.11 +0.02 39 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 0.15 +0.02 39 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 0.20 +0.03 39 0 10 0
28AUG26 10.00 P 0.00 0.00 0.00 0.27 +0.04 39 0 15 0
28AUG26 10.50 P 0.00 0.00 0.00 0.44 +0.05 39 0 37 0
28AUG26 11.00 P 0.63 0.63 0.62 0.65 +0.05 38 182 216 +180
28AUG26 11.50 P 0.00 0.00 0.00 0.93 +0.06 38 0 11 0
28AUG26 12.00 P 0.00 0.00 0.00 1.26 +0.06 38 0 73 0
28AUG26 12.50 P 0.00 0.00 0.00 1.67 +0.12 40 0 78 0
28AUG26 13.00 P 0.00 0.00 0.00 2.08 +0.12 41 0 145 0
28AUG26 13.50 P 0.00 0.00 0.00 2.49 +0.10 38 0 173 0
28AUG26 14.00 P 2.90 2.90 2.90 2.96 +0.09 39 10 98 +10
28AUG26 14.50 P 0.00 0.00 0.00 3.44 +0.09 40 0 15 0
28AUG26 15.00 P 0.00 0.00 0.00 3.98 +0.14 51 0 40 0
28AUG26 15.50 P 0.00 0.00 0.00 4.42 +0.07 0 0 5 0
28AUG26 16.00 P 0.00 0.00 0.00 4.92 +0.07 0 0 8 0
28AUG26 16.50 P 0.00 0.00 0.00 5.42 +0.08 0 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 5.92 +0.07 0 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 6.42 +0.08 0 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 6.92 +0.08 0 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 7.42 +0.08 0 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 7.92 +0.08 0 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 8.42 +0.08 0 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 8.92 +0.08 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.08 - 39 0 0 -
29SEP26 8.50 P 0.00 0.00 0.00 0.11 +0.01 38 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.15 +0.01 39 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.20 +0.02 39 0 221 0
29SEP26 9.25 P 0.00 0.00 0.00 0.26 +0.02 39 0 91 0
29SEP26 9.50 P 0.00 0.00 0.00 0.33 +0.02 39 0 22 0
29SEP26 9.75 P 0.00 0.00 0.00 0.41 +0.03 39 0 70 0
29SEP26 10.00 P 0.50 0.50 0.50 0.49 +0.03 38 17 47 +10
29SEP26 10.50 P 0.70 0.70 0.70 0.70 +0.04 38 6 53 -6
29SEP26 11.00 P 0.93 0.93 0.93 0.96 +0.05 37 15 198 +15
29SEP26 11.50 P 0.00 0.00 0.00 1.27 +0.05 37 0 202 0
29SEP26 12.00 P 1.63 1.63 1.63 1.63 +0.06 38 8 248 +8
29SEP26 12.50 P 0.00 0.00 0.00 2.05 +0.12 40 0 156 0
29SEP26 13.00 P 0.00 0.00 0.00 2.46 +0.11 39 0 102 0
29SEP26 13.50 P 0.00 0.00 0.00 2.90 +0.11 40 0 58 0
29SEP26 14.00 P 0.00 0.00 0.00 3.38 +0.16 43 0 56 0
29SEP26 14.50 P 0.00 0.00 0.00 3.84 +0.16 43 0 68 0
29SEP26 15.00 P 0.00 0.00 0.00 4.31 +0.15 44 0 82 0
29SEP26 15.50 P 0.00 0.00 0.00 4.76 +0.14 40 0 213 0
29SEP26 16.00 P 0.00 0.00 0.00 5.28 +0.18 46 0 104 0
29SEP26 16.50 P 0.00 0.00 0.00 5.71 +0.12 0 0 30 0
29SEP26 17.00 P 0.00 0.00 0.00 6.23 +0.15 42 0 24 0
29SEP26 17.50 P 0.00 0.00 0.00 6.75 +0.18 50 0 100 0
29SEP26 18.00 P 0.00 0.00 0.00 7.24 +0.18 51 0 63 0
29SEP26 18.50 P 0.00 0.00 0.00 7.74 +0.19 54 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 8.19 +0.14 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 8.73 +0.20 57 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 9.20 +0.17 43 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 10.19 +0.08 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 11.19 +0.09 51 0 1 0
29SEP26 23.00 P 0.00 0.00 0.00 12.18 +0.08 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 13.18 +0.09 57 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.23 - 39 0 0 -
30DEC26 8.50 P 0.00 0.00 0.00 0.28 +0.02 39 0 16 0
30DEC26 8.75 P 0.00 0.00 0.00 0.34 +0.03 38 0 26 0
30DEC26 9.00 P 0.00 0.00 0.00 0.40 +0.03 38 0 30 0
30DEC26 9.25 P 0.00 0.00 0.00 0.48 +0.03 38 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.57 +0.04 38 0 17 0
30DEC26 9.75 P 0.00 0.00 0.00 0.66 +0.04 38 0 37 0
30DEC26 10.00 P 0.00 0.00 0.00 0.76 +0.04 38 0 104 0
30DEC26 10.50 P 0.00 0.00 0.00 1.02 +0.08 38 0 63 0
30DEC26 11.00 P 0.00 0.00 0.00 1.30 +0.10 39 0 48 0
30DEC26 11.50 P 1.65 1.65 1.62 1.57 +0.08 38 3 134 -3
30DEC26 12.00 P 0.00 0.00 0.00 1.91 +0.10 38 0 244 0
30DEC26 12.50 P 0.00 0.00 0.00 2.29 +0.11 39 0 151 0
30DEC26 13.00 P 0.00 0.00 0.00 2.67 +0.11 38 0 39 0
30DEC26 13.50 P 0.00 0.00 0.00 3.10 +0.14 40 0 39 0
30DEC26 14.00 P 0.00 0.00 0.00 3.49 +0.10 38 0 210 0
30DEC26 14.50 P 0.00 0.00 0.00 3.93 +0.11 38 0 31 0
30DEC26 15.00 P 0.00 0.00 0.00 4.41 +0.15 40 0 72 0
30DEC26 15.50 P 0.00 0.00 0.00 4.87 +0.15 40 0 77 0
30DEC26 16.00 P 0.00 0.00 0.00 5.33 +0.15 40 0 82 0
30DEC26 16.50 P 0.00 0.00 0.00 5.81 +0.16 41 0 47 0
30DEC26 17.00 P 0.00 0.00 0.00 6.29 +0.16 41 0 67 0
30DEC26 17.50 P 0.00 0.00 0.00 6.78 +0.17 43 0 330 0
30DEC26 18.00 P 0.00 0.00 0.00 7.25 +0.16 41 0 45 0
30DEC26 18.50 P 0.00 0.00 0.00 7.74 +0.17 42 0 53 0
30DEC26 19.00 P 0.00 0.00 0.00 8.23 +0.16 42 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 8.73 +0.11 44 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 9.21 +0.10 41 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 10.20 +0.09 42 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 11.19 +0.09 41 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 12.18 +0.08 0 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 13.18 +0.09 46 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.34 - 37 0 0 -
30MAR27 8.50 P 0.00 0.00 0.00 0.41 +0.02 38 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.46 +0.02 37 0 10 0
30MAR27 9.00 P 0.00 0.00 0.00 0.53 +0.02 36 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.62 +0.03 37 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.71 +0.03 36 0 13 0
30MAR27 9.75 P 0.00 0.00 0.00 0.81 +0.03 36 0 53 0
30MAR27 10.00 P 0.00 0.00 0.00 0.91 +0.03 36 0 38 0
30MAR27 10.50 P 0.00 0.00 0.00 1.20 +0.08 37 0 8 0
30MAR27 11.00 P 0.00 0.00 0.00 1.48 +0.07 38 0 17 0
30MAR27 11.50 P 0.00 0.00 0.00 1.70 +0.01 35 0 55 0
30MAR27 12.00 P 0.00 0.00 0.00 2.09 +0.10 37 0 11 0
30MAR27 12.50 P 0.00 0.00 0.00 2.45 +0.11 37 0 12 0
30MAR27 13.00 P 2.79 2.79 2.79 2.83 +0.17 38 1 39 +1
30MAR27 13.50 P 0.00 0.00 0.00 3.22 +0.12 38 0 1 0
30MAR27 14.00 P 0.00 0.00 0.00 3.63 +0.13 38 0 6 0
30MAR27 14.50 P 0.00 0.00 0.00 4.05 +0.13 38 0 15 0
30MAR27 15.00 P 0.00 0.00 0.00 4.49 +0.14 38 0 2 0
30MAR27 15.50 P 0.00 0.00 0.00 4.94 +0.15 38 0 1 0
30MAR27 16.00 P 0.00 0.00 0.00 5.39 +0.15 38 0 1 0
30MAR27 16.50 P 0.00 0.00 0.00 5.85 +0.10 38 0 11 0
30MAR27 17.00 P 0.00 0.00 0.00 6.31 +0.09 38 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 6.78 +0.08 37 0 1 0
30MAR27 18.00 P 0.00 0.00 0.00 7.26 +0.08 37 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 7.74 +0.08 37 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 8.23 +0.08 37 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 8.73 +0.09 39 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 9.21 +0.08 37 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 10.20 +0.08 38 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 11.19 +0.08 38 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 12.18 +0.08 35 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 13.18 +0.09 42 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 0.50 - 39 0 0 -
29JUN27 8.50 P 0.00 0.00 0.00 0.58 +0.01 39 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 0.67 +0.01 39 0 10 0
29JUN27 9.00 P 0.00 0.00 0.00 0.76 +0.01 39 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 0.85 0.00 39 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 0.96 +0.01 39 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 1.07 +0.01 39 0 11 0
29JUN27 10.00 P 1.23 1.23 1.23 1.19 +0.01 39 1 1 +1
29JUN27 10.50 P 0.00 0.00 0.00 1.45 +0.01 39 0 30 0
29JUN27 11.00 P 0.00 0.00 0.00 1.74 +0.02 39 0 34 0
29JUN27 11.50 P 0.00 0.00 0.00 2.04 +0.02 40 0 19 0
29JUN27 12.00 P 0.00 0.00 0.00 2.38 +0.08 40 0 30 0
29JUN27 12.50 P 0.00 0.00 0.00 2.72 +0.08 40 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 3.10 +0.09 40 0 16 0
29JUN27 13.50 P 0.00 0.00 0.00 3.48 +0.09 41 0 16 0
29JUN27 14.00 P 0.00 0.00 0.00 3.89 +0.06 41 0 30 0
29JUN27 14.50 P 0.00 0.00 0.00 4.18 -0.06 38 0 15 0
29JUN27 15.00 P 0.00 0.00 0.00 4.61 -0.05 38 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 5.04 +0.05 38 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 5.48 +0.06 38 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 5.93 +0.06 38 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 6.38 +0.06 38 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 6.85 +0.07 38 0 0 0
TOTAL PUT 585 13,745 +136
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HEH - POWER ASSETS CLOSING PRICE HK$ 58.70
29JUN26 40.00 C 0.00 0.00 0.00 18.71 +0.49 0 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 17.71 +0.49 0 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 16.71 +0.49 0 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 15.71 +0.49 0 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 14.71 +0.49 0 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 13.71 +0.49 0 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 12.71 +0.49 0 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 11.71 +0.49 0 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 10.71 +0.49 0 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 9.72 +0.50 65 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 8.72 +0.50 58 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 6.22 +0.50 41 0 0 0
29JUN26 55.00 C 3.27 3.27 3.22 3.72 +0.49 24 60 92 -5
29JUN26 57.50 C 1.29 1.29 1.29 1.33 +0.31 20 3 504 0
29JUN26 60.00 C 0.00 0.00 0.00 0.10 0.00 20 0 231 0
29JUN26 62.50 C 0.00 0.00 0.00 0.01 0.00 27 0 309 0
29JUN26 65.00 C 0.01 0.01 0.01 0.01 0.00 42 4 342 0
29JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 55 0 301 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 67 0 38 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 79 0 104 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 90 0 50 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 101 0 60 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 111 0 15 0
29JUN26 82.50 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 130 0 30 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 139 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 148 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 15.82 +0.50 35 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 14.82 +0.53 29 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 13.82 +0.60 0 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 12.82 +0.54 0 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 11.83 +0.50 25 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 10.83 +0.49 0 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 9.83 +0.49 0 0 34 0
30JUL26 50.00 C 8.74 8.74 8.74 8.83 +0.41 0 30 39 +24
30JUL26 52.50 C 6.57 6.57 6.13 6.37 +0.39 18 45 165 +45
30JUL26 55.00 C 3.86 3.86 3.86 4.08 +0.34 19 15 83 +15
30JUL26 57.50 C 1.89 1.89 1.89 2.21 +0.23 19 1 116 0
30JUL26 60.00 C 0.90 0.99 0.90 0.99 +0.11 20 14 210 +10
30JUL26 62.50 C 0.00 0.00 0.00 0.35 +0.04 20 0 36 0
30JUL26 65.00 C 0.00 0.00 0.00 0.10 +0.01 20 0 36 0
30JUL26 67.50 C 0.00 0.00 0.00 0.02 0.00 20 0 87 0
30JUL26 70.00 C 0.00 0.00 0.00 0.01 0.00 22 0 60 0
30JUL26 72.50 C 0.00 0.00 0.00 0.01 0.00 26 0 14 0
30JUL26 75.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 0.01 0.00 34 0 6 0
30JUL26 80.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 0.01 0.00 46 0 120 0
30JUL26 90.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 15.82 +0.50 0 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 14.82 +0.51 0 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 13.82 +0.53 0 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 12.82 +0.52 0 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 11.83 +0.49 0 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 10.95 +0.49 20 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 9.97 +0.49 20 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 8.99 +0.48 20 0 105 0
28AUG26 52.50 C 0.00 0.00 0.00 6.65 +0.46 20 0 75 0
28AUG26 55.00 C 0.00 0.00 0.00 4.50 +0.47 19 0 45 0
28AUG26 57.50 C 0.00 0.00 0.00 2.75 +0.25 19 0 121 0
28AUG26 60.00 C 0.00 0.00 0.00 1.53 +0.14 20 0 12 0
28AUG26 62.50 C 0.00 0.00 0.00 0.79 +0.13 20 0 39 0
28AUG26 65.00 C 0.00 0.00 0.00 0.35 +0.07 20 0 2 0
28AUG26 67.50 C 0.00 0.00 0.00 0.14 +0.03 20 0 1 0
28AUG26 70.00 C 0.00 0.00 0.00 0.05 +0.01 20 0 30 0
28AUG26 72.50 C 0.00 0.00 0.00 0.02 0.00 21 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 0.01 0.00 22 0 15 0
28AUG26 77.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 0.01 0.00 36 0 60 0
29SEP26 40.00 C 0.00 0.00 0.00 18.83 +0.44 0 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 17.71 +0.31 0 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 16.71 +0.30 0 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 15.82 +0.40 0 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 14.87 +0.44 0 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 13.88 +0.57 0 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 12.89 +0.57 0 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 11.83 +0.49 0 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 10.95 +0.44 0 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 10.03 +0.49 19 0 15 0
29SEP26 50.00 C 0.00 0.00 0.00 9.06 +0.47 19 0 19 0
29SEP26 52.50 C 0.00 0.00 0.00 6.76 +0.44 19 0 30 0
29SEP26 55.00 C 0.00 0.00 0.00 4.65 +0.45 18 0 4 0
29SEP26 57.50 C 0.00 0.00 0.00 2.95 +0.25 18 0 92 0
29SEP26 60.00 C 1.46 1.46 1.46 1.75 +0.16 19 1 138 +1
29SEP26 62.50 C 1.00 1.00 1.00 0.98 +0.13 19 5 157 +5
29SEP26 65.00 C 0.00 0.00 0.00 0.49 +0.08 19 0 110 0
29SEP26 67.50 C 0.00 0.00 0.00 0.22 +0.04 19 0 15 0
29SEP26 70.00 C 0.00 0.00 0.00 0.10 +0.02 19 0 6 0
29SEP26 72.50 C 0.00 0.00 0.00 0.04 +0.01 19 0 15 0
29SEP26 75.00 C 0.00 0.00 0.00 0.02 0.00 20 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 21 0 15 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 27 0 30 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 17.71 +0.30 0 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 16.71 +0.29 0 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 15.82 +0.39 0 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 14.87 +0.43 0 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 13.88 +0.42 0 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 12.89 +0.56 0 0 2 0
30DEC26 47.00 C 0.00 0.00 0.00 11.83 +0.47 0 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 10.95 +0.40 0 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 10.10 +0.49 18 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 9.16 +0.39 17 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 7.02 +0.35 17 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 5.19 +0.31 18 0 30 0
30DEC26 57.50 C 0.00 0.00 0.00 3.67 +0.31 18 0 4 0
30DEC26 60.00 C 0.00 0.00 0.00 2.51 +0.30 18 0 14 0
30DEC26 62.50 C 0.00 0.00 0.00 1.63 +0.23 18 0 43 0
30DEC26 65.00 C 0.00 0.00 0.00 1.02 +0.19 18 0 75 0
30DEC26 67.50 C 0.00 0.00 0.00 0.60 +0.12 18 0 19 0
30DEC26 70.00 C 0.00 0.00 0.00 0.34 +0.08 18 0 11 0
30DEC26 72.50 C 0.00 0.00 0.00 0.19 +0.05 18 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.10 +0.03 18 0 40 0
30DEC26 77.50 C 0.00 0.00 0.00 0.05 +0.01 18 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 0.03 +0.01 18 0 7 0
30DEC26 82.50 C 0.00 0.00 0.00 0.02 +0.01 19 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 0.01 0.00 21 0 15 0
30MAR27 43.00 C 0.00 0.00 0.00 15.97 +0.31 17 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 15.25 +0.56 24 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 14.22 +0.59 21 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 13.28 +0.58 21 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 12.32 +0.55 20 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 11.27 +0.42 17 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 10.38 +0.28 17 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 9.53 +0.45 17 0 2 0
30MAR27 52.50 C 0.00 0.00 0.00 7.70 +0.36 18 0 1 0
30MAR27 55.00 C 0.00 0.00 0.00 5.94 +0.33 18 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 4.43 +0.30 17 0 4 0
30MAR27 60.00 C 0.00 0.00 0.00 3.23 +0.26 17 0 15 0
30MAR27 62.50 C 0.00 0.00 0.00 2.28 +0.23 17 0 5 0
30MAR27 65.00 C 0.00 0.00 0.00 1.55 +0.17 17 0 19 0
30MAR27 67.50 C 0.00 0.00 0.00 1.02 +0.12 17 0 5 0
30MAR27 70.00 C 0.00 0.00 0.00 0.66 +0.08 17 0 23 0
30MAR27 72.50 C 0.00 0.00 0.00 0.42 +0.07 17 0 20 0
30MAR27 75.00 C 0.00 0.00 0.00 0.26 +0.05 17 0 17 0
30MAR27 77.50 C 0.00 0.00 0.00 0.15 +0.02 17 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 0.09 +0.02 17 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 0.06 +0.02 17 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 0.03 0.00 17 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 0.02 0.00 17 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 16.31 +0.39 19 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 15.27 +0.30 16 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 14.33 +0.30 16 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 13.59 +0.50 18 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 12.67 +0.49 18 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 11.77 +0.50 17 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 10.99 +0.46 18 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 10.05 +0.40 16 0 15 0
29JUN27 52.50 C 0.00 0.00 0.00 8.07 +0.33 16 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 6.47 +0.39 17 0 10 0
29JUN27 57.50 C 0.00 0.00 0.00 5.07 +0.35 17 0 16 0
29JUN27 60.00 C 0.00 0.00 0.00 3.89 +0.28 17 0 2 0
29JUN27 62.50 C 0.00 0.00 0.00 2.94 +0.24 17 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 2.18 +0.20 17 0 40 0
29JUN27 67.50 C 0.00 0.00 0.00 1.59 +0.16 17 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 1.14 +0.13 17 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 0.80 +0.08 17 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 0.57 +0.06 18 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 0.39 +0.04 18 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 0.27 +0.04 18 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 0.19 +0.04 18 0 0 0
TOTAL CALL 178 4,687 +95
29JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 141 0 107 0
29JUN26 41.00 P 0.00 0.00 0.00 0.01 0.00 132 0 2 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 0.01 0.00 116 0 19 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 108 0 4 0
29JUN26 45.00 P 0.00 0.00 0.00 0.01 0.00 100 0 66 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 93 0 20 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 85 0 7 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 78 0 18 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 71 0 5 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 64 0 24 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 46 0 148 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 29 0 313 0
29JUN26 57.50 P 0.00 0.00 0.00 0.11 -0.21 20 0 432 0
29JUN26 60.00 P 1.41 1.55 1.41 1.43 -0.52 23 50 230 -39
29JUN26 62.50 P 0.00 0.00 0.00 3.80 -0.50 0 0 22 0
29JUN26 65.00 P 0.00 0.00 0.00 6.30 -0.50 0 0 15 0
29JUN26 67.50 P 0.00 0.00 0.00 8.80 -0.50 0 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 11.41 -0.55 99 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 13.92 -0.45 116 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 16.41 -0.41 129 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 18.92 -0.54 145 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 21.40 -0.56 153 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 23.92 -0.45 170 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 26.39 -0.49 176 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 28.90 -0.45 190 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 31.40 -0.48 200 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 0.01 0.00 26 0 2 0
30JUL26 49.00 P 0.00 0.00 0.00 0.01 0.00 24 0 2 0
30JUL26 50.00 P 0.00 0.00 0.00 0.01 -0.01 22 0 5 0
30JUL26 52.50 P 0.00 0.00 0.00 0.05 -0.03 20 0 37 0
30JUL26 55.00 P 0.30 0.30 0.28 0.26 -0.11 20 22 235 +15
30JUL26 57.50 P 0.90 0.92 0.88 0.91 -0.19 20 79 165 +9
30JUL26 60.00 P 2.09 2.09 2.08 2.19 -0.31 20 30 116 -15
30JUL26 62.50 P 0.00 0.00 0.00 4.02 -0.46 20 0 60 0
30JUL26 65.00 P 0.00 0.00 0.00 6.32 -0.49 20 0 49 0
30JUL26 67.50 P 8.94 8.94 8.94 8.85 -0.49 28 16 16 +16
30JUL26 70.00 P 0.00 0.00 0.00 11.48 -0.48 40 0 45 0
30JUL26 72.50 P 0.00 0.00 0.00 13.98 -0.51 46 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 16.48 -0.52 51 0 0 0
30JUL26 77.50 P 0.00 0.00 0.00 18.97 -0.49 56 0 0 0
30JUL26 80.00 P 0.00 0.00 0.00 21.48 -0.48 62 0 0 0
30JUL26 82.50 P 0.00 0.00 0.00 23.97 -0.42 66 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 26.48 -0.41 71 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 28.97 -0.40 74 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 31.47 -0.49 79 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 0.01 0.00 21 0 10 0
28AUG26 48.00 P 0.00 0.00 0.00 0.02 0.00 21 0 11 0
28AUG26 49.00 P 0.00 0.00 0.00 0.03 -0.01 21 0 15 0
28AUG26 50.00 P 0.00 0.00 0.00 0.05 -0.01 20 0 3 0
28AUG26 52.50 P 0.00 0.00 0.00 0.20 -0.04 20 0 153 0
28AUG26 55.00 P 0.00 0.00 0.00 0.58 -0.09 20 0 126 0
28AUG26 57.50 P 0.00 0.00 0.00 1.35 -0.17 20 0 69 0
28AUG26 60.00 P 2.68 2.68 2.68 2.64 -0.27 20 2 173 +2
28AUG26 62.50 P 4.72 4.72 4.72 4.45 -0.40 21 15 65 +15
28AUG26 65.00 P 0.00 0.00 0.00 6.44 -0.45 20 0 12 0
28AUG26 67.50 P 0.00 0.00 0.00 8.85 -0.49 22 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 11.48 -0.48 31 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 13.98 -0.51 36 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 16.48 -0.52 40 0 0 0
28AUG26 77.50 P 0.00 0.00 0.00 18.98 -0.50 44 0 0 0
28AUG26 80.00 P 0.00 0.00 0.00 21.48 -0.50 48 0 0 0
28AUG26 82.50 P 0.00 0.00 0.00 23.98 -0.50 51 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 26.48 -0.48 55 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 28.98 -0.50 58 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 31.47 -0.49 61 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 28 0 62 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 26 0 2 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 24 0 11 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 21 0 4 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 20 0 25 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 -0.01 18 0 5 0
29SEP26 47.00 P 0.00 0.00 0.00 0.03 -0.01 19 0 25 0
29SEP26 48.00 P 0.00 0.00 0.00 0.06 -0.01 20 0 43 0
29SEP26 49.00 P 0.00 0.00 0.00 0.09 -0.02 19 0 12 0
29SEP26 50.00 P 0.00 0.00 0.00 0.15 -0.03 19 0 32 0
29SEP26 52.50 P 0.00 0.00 0.00 0.42 -0.06 19 0 45 0
29SEP26 55.00 P 1.08 1.08 1.08 0.95 -0.14 19 1 61 +1
29SEP26 57.50 P 1.90 1.90 1.90 1.95 -0.16 19 4 56 0
29SEP26 60.00 P 0.00 0.00 0.00 3.32 -0.27 19 0 30 0
29SEP26 62.50 P 0.00 0.00 0.00 5.13 -0.44 20 0 110 0
29SEP26 65.00 P 0.00 0.00 0.00 7.10 -0.43 19 0 110 0
29SEP26 67.50 P 0.00 0.00 0.00 9.36 -0.46 19 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 11.99 -0.44 26 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 14.42 -0.44 28 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 16.86 -0.46 30 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 19.33 -0.50 33 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 21.79 -0.51 35 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 24.27 -0.51 38 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 26.76 -0.50 40 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 29.24 -0.51 43 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 31.73 -0.37 45 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 0.01 0.00 19 0 39 0
30DEC26 42.00 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 0.02 0.00 18 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 0.03 0.00 18 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 0.05 0.00 18 0 4 0
30DEC26 46.00 P 0.00 0.00 0.00 0.08 0.00 18 0 43 0
30DEC26 47.00 P 0.00 0.00 0.00 0.12 0.00 18 0 21 0
30DEC26 48.00 P 0.00 0.00 0.00 0.18 0.00 18 0 93 0
30DEC26 49.00 P 0.00 0.00 0.00 0.24 -0.01 17 0 43 0
30DEC26 50.00 P 0.00 0.00 0.00 0.36 0.00 18 0 125 0
30DEC26 52.50 P 0.72 0.72 0.72 0.74 -0.06 17 10 34 -10
30DEC26 55.00 P 0.00 0.00 0.00 1.40 -0.07 17 0 27 0
30DEC26 57.50 P 0.00 0.00 0.00 2.36 -0.19 17 0 8 0
30DEC26 60.00 P 0.00 0.00 0.00 3.74 -0.24 17 0 36 0
30DEC26 62.50 P 5.56 5.56 5.56 5.47 -0.29 18 15 17 +15
30DEC26 65.00 P 0.00 0.00 0.00 7.38 -0.34 18 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 9.53 -0.40 18 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 12.06 -0.44 21 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 14.45 -0.47 22 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 16.88 -0.48 24 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 19.34 -0.49 26 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 21.79 -0.51 27 0 19 0
30DEC26 82.50 P 0.00 0.00 0.00 24.27 -0.51 29 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 26.76 -0.50 31 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 29.24 -0.51 33 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 31.73 -0.37 35 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 0.05 -0.01 17 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 0.08 0.00 17 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 0.11 -0.01 17 0 2 0
30MAR27 46.00 P 0.00 0.00 0.00 0.16 -0.02 17 0 20 0
30MAR27 47.00 P 0.00 0.00 0.00 0.23 -0.01 17 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 0.30 -0.02 17 0 6 0
30MAR27 49.00 P 0.00 0.00 0.00 0.42 -0.02 17 0 1 0
30MAR27 50.00 P 0.00 0.00 0.00 0.53 -0.06 17 0 1 0
30MAR27 52.50 P 0.00 0.00 0.00 1.01 -0.07 17 0 85 0
30MAR27 55.00 P 0.00 0.00 0.00 1.72 -0.13 17 0 24 0
30MAR27 57.50 P 2.67 2.67 2.67 2.71 -0.17 16 4 31 0
30MAR27 60.00 P 0.00 0.00 0.00 4.00 -0.23 16 0 10 0
30MAR27 62.50 P 0.00 0.00 0.00 5.67 -0.35 17 0 13 0
30MAR27 65.00 P 0.00 0.00 0.00 7.58 -0.37 17 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 9.66 -0.42 17 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 12.09 -0.42 19 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 14.47 -0.47 20 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 16.89 -0.47 21 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 19.34 -0.49 23 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 21.81 -0.49 25 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 24.27 -0.51 26 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 26.76 -0.50 28 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 29.24 -0.51 29 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 31.73 -0.42 31 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 0.14 0.00 18 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 0.19 -0.01 18 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 0.25 -0.02 18 0 3 0
29JUN27 46.00 P 0.00 0.00 0.00 0.34 -0.02 18 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 0.44 -0.03 18 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 0.57 -0.03 18 0 4 0
29JUN27 49.00 P 0.00 0.00 0.00 0.73 -0.04 18 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 0.90 -0.06 18 0 22 0
29JUN27 52.50 P 0.00 0.00 0.00 1.51 -0.08 18 0 5 0
29JUN27 55.00 P 0.00 0.00 0.00 2.35 -0.11 18 0 16 0
29JUN27 57.50 P 3.59 3.59 3.59 3.43 -0.16 18 1 7 0
29JUN27 60.00 P 4.99 4.99 4.99 4.77 -0.22 18 4 6 0
29JUN27 62.50 P 0.00 0.00 0.00 6.37 -0.28 18 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 8.21 -0.33 19 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 10.26 -0.37 19 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 12.47 -0.42 20 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 14.81 -0.45 22 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 17.19 -0.47 23 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 19.51 -0.34 23 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 21.83 -0.47 23 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 24.30 -0.48 24 0 0 0
TOTAL PUT 253 4,199 +9
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HES - HAIER SMART HOME CLOSING PRICE HK$ 19.99
29JUN26 15.00 C 0.00 0.00 0.00 4.99 +0.16 0 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 4.49 +0.19 0 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 3.99 +0.16 0 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 3.50 +0.27 78 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 3.00 +0.27 67 0 4 0
29JUN26 17.50 C 0.00 0.00 0.00 2.50 +0.27 56 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 2.00 +0.27 45 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 1.50 +0.27 34 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 1.01 +0.27 30 0 15 0
29JUN26 19.50 C 0.54 0.54 0.54 0.57 +0.26 29 15 133 -15
29JUN26 20.00 C 0.25 0.25 0.22 0.23 +0.16 27 42 695 -42
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 27 0 596 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 46 0 325 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 64 0 280 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 80 0 439 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 95 0 331 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 109 0 322 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 123 0 268 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 135 0 50 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 147 0 23 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 159 0 5 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 170 0 22 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 180 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 0.01 0.00 190 0 22 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 200 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 0.01 0.00 209 0 1 0
29JUN26 36.00 C 0.00 0.00 0.00 0.01 0.00 218 0 2 0
29JUN26 37.00 C 0.00 0.00 0.00 0.01 0.00 227 0 1 0
30JUL26 15.00 C 0.00 0.00 0.00 5.04 +0.21 41 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 4.55 +0.25 41 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 4.08 +0.25 43 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 3.65 +0.42 47 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 3.11 +0.38 37 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 2.60 +0.37 30 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 2.16 +0.43 31 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 1.74 +0.50 30 0 21 0
30JUL26 19.00 C 1.32 1.32 1.32 1.40 +0.58 32 12 223 0
30JUL26 19.50 C 1.14 1.14 1.14 1.07 +0.52 31 12 385 -12
30JUL26 20.00 C 0.62 0.86 0.62 0.79 +0.41 31 153 1,027 -138
30JUL26 21.00 C 0.30 0.45 0.29 0.40 +0.22 31 52 601 -52
30JUL26 22.00 C 0.18 0.21 0.18 0.18 +0.10 31 7 1,072 0
30JUL26 23.00 C 0.09 0.10 0.08 0.07 +0.04 30 68 483 -15
30JUL26 24.00 C 0.05 0.05 0.04 0.03 +0.02 32 70 169 -52
30JUL26 25.00 C 0.00 0.00 0.00 0.01 0.00 32 0 26 0
30JUL26 26.00 C 0.00 0.00 0.00 0.01 0.00 36 0 15 0
30JUL26 27.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 5.05 +0.22 43 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 4.59 +0.29 47 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 4.10 +0.26 44 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 3.65 +0.32 44 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 3.11 +0.38 35 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 2.62 +0.39 31 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 2.19 +0.46 31 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 1.79 +0.50 31 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 1.45 +0.46 32 0 6 0
28AUG26 19.50 C 0.00 0.00 0.00 1.15 +0.39 32 0 80 0
28AUG26 20.00 C 0.95 0.95 0.84 0.88 +0.30 32 24 102 -15
28AUG26 21.00 C 0.53 0.53 0.53 0.49 +0.16 32 15 163 0
28AUG26 22.00 C 0.00 0.00 0.00 0.25 +0.07 32 0 174 0
28AUG26 23.00 C 0.00 0.00 0.00 0.12 +0.03 32 0 57 0
28AUG26 24.00 C 0.10 0.10 0.08 0.06 +0.01 32 52 70 +27
28AUG26 25.00 C 0.00 0.00 0.00 0.03 +0.01 33 0 49 0
28AUG26 26.00 C 0.00 0.00 0.00 0.02 +0.01 34 0 31 0
28AUG26 27.00 C 0.00 0.00 0.00 0.01 0.00 35 0 43 0
28AUG26 28.00 C 0.00 0.00 0.00 0.01 0.00 38 0 34 0
28AUG26 29.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 5.05 +0.22 40 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 4.63 +0.33 48 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 4.10 +0.26 40 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 3.65 +0.32 40 0 3 0
29SEP26 17.00 C 0.00 0.00 0.00 3.11 +0.30 32 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 2.65 +0.42 31 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 2.23 +0.46 31 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 1.85 +0.44 31 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 1.53 +0.35 32 0 20 0
29SEP26 19.50 C 0.00 0.00 0.00 1.25 +0.28 32 0 15 0
29SEP26 20.00 C 0.00 0.00 0.00 1.01 +0.23 32 0 75 0
29SEP26 21.00 C 0.67 0.67 0.67 0.62 +0.12 31 15 292 +1
29SEP26 22.00 C 0.00 0.00 0.00 0.37 +0.07 31 0 655 0
29SEP26 23.00 C 0.22 0.22 0.22 0.22 +0.04 31 15 76 0
29SEP26 24.00 C 0.17 0.17 0.17 0.13 +0.02 31 2 2 -1
29SEP26 25.00 C 0.00 0.00 0.00 0.07 +0.01 31 0 67 0
29SEP26 26.00 C 0.00 0.00 0.00 0.04 0.00 31 0 46 0
29SEP26 27.00 C 0.08 0.08 0.08 0.03 +0.01 33 1 769 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 31 0 25 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 33 0 43 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 35 0 52 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 38 0 15 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 40 0 1 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 42 0 1 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 48 0 2 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 5.05 +0.22 33 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 4.63 +0.33 38 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 4.10 +0.26 33 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 3.65 +0.32 32 0 1 0
30DEC26 17.00 C 0.00 0.00 0.00 3.20 +0.30 31 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 2.81 +0.33 31 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 2.45 +0.26 31 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 2.14 +0.20 31 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 1.85 +0.15 31 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 1.62 +0.14 31 0 15 0
30DEC26 20.00 C 0.00 0.00 0.00 1.36 +0.06 30 0 123 0
30DEC26 21.00 C 0.00 0.00 0.00 1.03 +0.09 30 0 58 0
30DEC26 22.00 C 0.00 0.00 0.00 0.77 +0.07 31 0 50 0
30DEC26 23.00 C 0.00 0.00 0.00 0.58 +0.07 31 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.42 +0.05 31 0 17 0
30DEC26 25.00 C 0.32 0.32 0.32 0.30 +0.02 31 2 63 0
30DEC26 26.00 C 0.00 0.00 0.00 0.21 +0.01 31 0 33 0
30DEC26 27.00 C 0.00 0.00 0.00 0.15 +0.01 31 0 85 0
30DEC26 28.00 C 0.00 0.00 0.00 0.10 0.00 31 0 66 0
30DEC26 29.00 C 0.00 0.00 0.00 0.07 0.00 31 0 37 0
30DEC26 30.00 C 0.00 0.00 0.00 0.05 0.00 31 0 19 0
30DEC26 31.00 C 0.00 0.00 0.00 0.04 +0.01 32 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.03 +0.01 32 0 30 0
30DEC26 33.00 C 0.00 0.00 0.00 0.02 +0.01 32 0 1 0
30DEC26 34.00 C 0.00 0.00 0.00 0.01 0.00 31 0 1 0
30DEC26 35.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.01 0.00 34 0 2 0
30DEC26 37.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 5.06 +0.22 30 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 4.65 +0.32 33 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 4.20 +0.32 32 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 3.73 +0.27 30 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 3.38 +0.24 30 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 3.05 +0.20 30 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 2.73 +0.16 30 0 32 0
30MAR27 18.50 C 0.00 0.00 0.00 2.47 +0.15 30 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 2.21 +0.12 30 0 15 0
30MAR27 19.50 C 0.00 0.00 0.00 1.99 +0.12 30 0 1 0
30MAR27 20.00 C 0.00 0.00 0.00 1.73 +0.05 30 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 1.41 +0.08 30 0 120 0
30MAR27 22.00 C 0.00 0.00 0.00 1.10 +0.05 30 0 15 0
30MAR27 23.00 C 0.00 0.00 0.00 0.87 +0.07 30 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.70 +0.07 31 0 1 0
30MAR27 25.00 C 0.54 0.54 0.54 0.55 +0.06 31 30 30 +29
30MAR27 26.00 C 0.00 0.00 0.00 0.42 +0.03 31 0 1 0
30MAR27 27.00 C 0.38 0.38 0.38 0.31 +0.01 30 30 32 +15
30MAR27 28.00 C 0.00 0.00 0.00 0.25 +0.02 31 0 19 0
30MAR27 29.00 C 0.00 0.00 0.00 0.19 +0.02 31 0 45 0
30MAR27 30.00 C 0.00 0.00 0.00 0.14 +0.01 30 0 4 0
30MAR27 31.00 C 0.00 0.00 0.00 0.11 +0.01 31 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.08 0.00 30 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.06 0.00 30 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.05 0.00 31 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.04 0.00 31 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 0.03 0.00 31 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 5.10 +0.26 29 0 1 0
29JUN27 15.50 C 0.00 0.00 0.00 4.66 +0.21 29 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 4.27 +0.24 29 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 3.89 +0.21 29 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 3.64 +0.16 30 0 1 0
29JUN27 17.50 C 0.00 0.00 0.00 3.34 +0.15 30 0 1 0
29JUN27 18.00 C 0.00 0.00 0.00 3.06 +0.13 30 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 2.81 +0.13 30 0 10 0
29JUN27 19.00 C 0.00 0.00 0.00 2.56 +0.11 30 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 2.35 +0.11 30 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 2.08 +0.05 30 0 17 0
29JUN27 21.00 C 0.00 0.00 0.00 1.72 +0.03 30 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 1.42 +0.07 30 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 1.18 +0.04 30 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 0.96 +0.06 30 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 0.80 +0.07 30 0 1 0
29JUN27 26.00 C 0.00 0.00 0.00 0.66 +0.05 31 0 15 0
29JUN27 27.00 C 0.00 0.00 0.00 0.51 +0.02 30 0 15 0
29JUN27 28.00 C 0.00 0.00 0.00 0.42 +0.02 30 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 0.35 +0.02 31 0 1 0
29JUN27 30.00 C 0.00 0.00 0.00 0.28 +0.01 31 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 0.22 +0.01 30 0 0 0
TOTAL CALL 617 11,502 -270
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 98 0 2 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 86 0 3 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 74 0 4 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 63 0 7 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 -0.03 51 0 56 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 -0.13 40 0 97 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 -0.38 28 0 138 0
29JUN26 19.50 P 0.00 0.00 0.00 0.07 -0.71 29 0 187 0
29JUN26 20.00 P 0.25 0.29 0.25 0.22 -1.01 26 17 687 -16
29JUN26 21.00 P 1.00 1.00 1.00 1.02 -1.25 29 1 705 0
29JUN26 22.00 P 0.00 0.00 0.00 2.01 -1.16 0 0 356 -71
29JUN26 23.00 P 0.00 0.00 0.00 3.01 -1.26 0 0 0 -7
29JUN26 24.00 P 0.00 0.00 0.00 4.01 -1.26 0 0 0 -31
29JUN26 25.00 P 0.00 0.00 0.00 5.01 -1.07 0 0 301 0
29JUN26 26.00 P 0.00 0.00 0.00 6.01 -1.26 0 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 7.01 -1.01 0 0 0 -196
29JUN26 28.00 P 0.00 0.00 0.00 8.01 -1.26 0 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 9.03 -1.24 166 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 10.03 -1.24 179 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 11.03 -1.23 192 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 12.03 -1.23 204 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 13.03 -1.23 214 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 14.03 -1.23 225 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 15.03 -1.23 235 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 16.03 -1.23 245 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 17.03 -1.23 254 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 0.01 -0.01 42 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 0.01 -0.02 37 0 2 0
30JUL26 16.00 P 0.00 0.00 0.00 0.01 -0.04 33 0 2 0
30JUL26 16.50 P 0.00 0.00 0.00 0.02 -0.08 32 0 78 0
30JUL26 17.00 P 0.00 0.00 0.00 0.03 -0.15 30 0 208 0
30JUL26 17.50 P 0.08 0.08 0.08 0.07 -0.23 31 5 147 +5
30JUL26 18.00 P 0.19 0.20 0.13 0.12 -0.33 30 50 181 +20
30JUL26 18.50 P 0.21 0.21 0.21 0.21 -0.45 31 15 121 +15
30JUL26 19.00 P 0.38 0.38 0.38 0.35 -0.56 31 2 186 0
30JUL26 19.50 P 0.62 0.62 0.49 0.51 -0.69 30 38 226 +15
30JUL26 20.00 P 0.83 0.84 0.69 0.73 -0.81 30 101 477 +93
30JUL26 21.00 P 1.51 1.51 1.51 1.34 -1.06 30 1 1,179 0
30JUL26 22.00 P 0.00 0.00 0.00 2.13 -1.08 30 0 306 0
30JUL26 23.00 P 0.00 0.00 0.00 3.04 -1.23 30 0 225 0
30JUL26 24.00 P 0.00 0.00 0.00 4.01 -1.26 0 0 15 0
30JUL26 25.00 P 0.00 0.00 0.00 5.02 -1.21 39 0 2 0
30JUL26 26.00 P 0.00 0.00 0.00 6.02 -1.25 45 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 7.02 -1.19 50 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 8.02 -1.25 55 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 9.03 -1.24 63 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 10.03 -1.24 68 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 11.03 -1.23 72 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 0.04 -0.01 33 0 1 0
28AUG26 15.50 P 0.00 0.00 0.00 0.06 -0.02 31 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 0.11 -0.03 32 0 7 0
28AUG26 16.50 P 0.18 0.18 0.18 0.17 -0.04 32 15 30 +15
28AUG26 17.00 P 0.00 0.00 0.00 0.27 -0.04 32 0 16 0
28AUG26 17.50 P 0.00 0.00 0.00 0.39 -0.06 32 0 19 0
28AUG26 18.00 P 0.00 0.00 0.00 0.55 -0.07 32 0 57 0
28AUG26 18.50 P 0.00 0.00 0.00 0.74 -0.10 31 0 56 0
28AUG26 19.00 P 1.04 1.04 1.00 0.97 -0.12 31 31 98 +31
28AUG26 19.50 P 1.32 1.32 1.26 1.24 -0.14 31 23 142 0
28AUG26 20.00 P 1.59 1.59 1.49 1.54 -0.16 30 48 113 +47
28AUG26 21.00 P 2.26 2.26 2.26 2.24 -0.20 29 15 283 +15
28AUG26 22.00 P 2.97 2.97 2.97 3.07 -0.23 27 15 110 +15
28AUG26 23.00 P 0.00 0.00 0.00 4.01 -0.26 28 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 4.95 -0.32 0 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 5.92 -0.31 0 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 6.89 -0.38 0 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 7.91 -0.30 0 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 8.91 -0.36 0 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 9.90 -0.37 0 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 10.90 -0.37 0 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 11.90 -0.36 0 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 0.08 -0.02 31 0 1 0
29SEP26 15.50 P 0.00 0.00 0.00 0.13 -0.01 31 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.20 -0.02 31 0 65 0
29SEP26 16.50 P 0.00 0.00 0.00 0.29 -0.02 31 0 15 0
29SEP26 17.00 P 0.00 0.00 0.00 0.41 -0.02 31 0 25 0
29SEP26 17.50 P 0.00 0.00 0.00 0.54 -0.05 31 0 19 0
29SEP26 18.00 P 0.00 0.00 0.00 0.70 -0.08 30 0 8 0
29SEP26 18.50 P 0.00 0.00 0.00 0.90 -0.10 30 0 44 0
29SEP26 19.00 P 0.00 0.00 0.00 1.13 -0.12 30 0 27 0
29SEP26 19.50 P 0.00 0.00 0.00 1.40 -0.13 30 0 44 0
29SEP26 20.00 P 0.00 0.00 0.00 1.71 -0.15 30 0 53 0
29SEP26 21.00 P 0.00 0.00 0.00 2.43 -0.17 30 0 367 0
29SEP26 22.00 P 0.00 0.00 0.00 3.24 -0.21 31 0 206 0
29SEP26 23.00 P 4.27 4.27 4.27 4.08 -0.19 29 1 48 -1
29SEP26 24.00 P 0.00 0.00 0.00 5.00 -0.27 28 0 46 0
29SEP26 25.00 P 0.00 0.00 0.00 5.92 -0.31 0 0 110 0
29SEP26 26.00 P 0.00 0.00 0.00 6.92 -0.35 0 0 87 0
29SEP26 27.00 P 0.00 0.00 0.00 7.91 -0.30 0 0 135 0
29SEP26 28.00 P 0.00 0.00 0.00 8.91 -0.36 0 0 60 0
29SEP26 29.00 P 0.00 0.00 0.00 9.91 -0.36 0 0 60 0
29SEP26 30.00 P 0.00 0.00 0.00 10.90 -0.37 0 0 15 0
29SEP26 31.00 P 0.00 0.00 0.00 11.90 -0.36 0 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 12.90 -0.36 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 13.89 -0.37 0 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 14.89 -0.37 0 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 15.88 -0.38 0 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 16.88 -0.38 0 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 17.88 -0.38 0 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.26 -0.04 31 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 0.35 -0.05 31 0 6 0
30DEC26 16.00 P 0.00 0.00 0.00 0.46 -0.06 31 0 2 0
30DEC26 16.50 P 0.00 0.00 0.00 0.59 -0.08 31 0 54 0
30DEC26 17.00 P 0.00 0.00 0.00 0.76 -0.06 31 0 16 0
30DEC26 17.50 P 0.00 0.00 0.00 0.94 -0.07 31 0 23 0
30DEC26 18.00 P 0.00 0.00 0.00 1.14 -0.08 31 0 29 0
30DEC26 18.50 P 0.00 0.00 0.00 1.38 -0.10 32 0 24 0
30DEC26 19.00 P 0.00 0.00 0.00 1.63 -0.09 32 0 27 0
30DEC26 19.50 P 0.00 0.00 0.00 1.91 -0.09 32 0 3 0
30DEC26 20.00 P 0.00 0.00 0.00 2.16 -0.15 31 0 158 0
30DEC26 21.00 P 0.00 0.00 0.00 2.82 -0.17 31 0 107 0
30DEC26 22.00 P 0.00 0.00 0.00 3.66 -0.15 33 0 49 0
30DEC26 23.00 P 0.00 0.00 0.00 4.46 -0.20 33 0 16 0
30DEC26 24.00 P 5.30 5.30 5.30 5.33 -0.19 34 1 6 0
30DEC26 25.00 P 0.00 0.00 0.00 6.20 -0.23 34 0 36 0
30DEC26 26.00 P 0.00 0.00 0.00 7.16 -0.16 36 0 16 0
30DEC26 27.00 P 0.00 0.00 0.00 8.08 -0.23 36 0 16 0
30DEC26 28.00 P 0.00 0.00 0.00 9.03 -0.24 36 0 30 0
30DEC26 29.00 P 0.00 0.00 0.00 10.00 -0.27 36 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 10.97 -0.30 36 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 11.97 -0.29 38 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 12.95 -0.31 38 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 13.93 -0.33 35 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 14.92 -0.34 0 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 15.90 -0.36 0 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 16.89 -0.37 0 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 17.88 -0.38 0 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.43 -0.04 31 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.54 -0.05 31 0 17 0
30MAR27 16.00 P 0.00 0.00 0.00 0.67 -0.05 31 0 42 0
30MAR27 16.50 P 0.00 0.00 0.00 0.83 -0.05 31 0 1 0
30MAR27 17.00 P 0.00 0.00 0.00 1.00 -0.06 31 0 7 0
30MAR27 17.50 P 0.00 0.00 0.00 1.20 -0.05 31 0 6 0
30MAR27 18.00 P 0.00 0.00 0.00 1.40 -0.08 31 0 19 0
30MAR27 18.50 P 0.00 0.00 0.00 1.64 -0.04 31 0 16 0
30MAR27 19.00 P 1.87 1.87 1.87 1.90 -0.03 31 1 11 0
30MAR27 19.50 P 2.26 2.26 2.26 2.17 -0.09 31 1 8 0
30MAR27 20.00 P 2.57 2.57 2.57 2.47 -0.10 31 2 30 -2
30MAR27 21.00 P 3.26 3.26 3.26 3.09 -0.17 31 1 23 -1
30MAR27 22.00 P 0.00 0.00 0.00 3.87 -0.14 32 0 5 0
30MAR27 23.00 P 0.00 0.00 0.00 4.64 -0.17 32 0 20 0
30MAR27 24.00 P 0.00 0.00 0.00 5.48 -0.17 33 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 6.35 -0.14 33 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 7.24 -0.19 34 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 8.16 -0.20 34 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 9.10 -0.17 34 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 10.00 -0.27 32 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 11.01 -0.26 35 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 11.97 -0.29 34 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 12.96 -0.30 35 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 13.94 -0.32 35 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 14.92 -0.34 32 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 15.91 -0.35 0 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 16.89 -0.37 0 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 0.59 -0.06 31 0 3 0
29JUN27 15.50 P 0.00 0.00 0.00 0.72 -0.05 31 0 1 0
29JUN27 16.00 P 0.00 0.00 0.00 0.88 -0.05 31 0 17 0
29JUN27 16.50 P 0.00 0.00 0.00 1.04 -0.05 31 0 0 0
29JUN27 17.00 P 1.28 1.28 1.28 1.22 -0.06 31 15 16 +15
29JUN27 17.50 P 0.00 0.00 0.00 1.44 -0.04 31 0 4 0
29JUN27 18.00 P 0.00 0.00 0.00 1.62 -0.08 30 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 1.86 -0.07 30 0 30 0
29JUN27 19.00 P 0.00 0.00 0.00 2.11 -0.07 30 0 30 0
29JUN27 19.50 P 0.00 0.00 0.00 2.42 -0.07 31 0 16 0
29JUN27 20.00 P 0.00 0.00 0.00 2.70 -0.11 31 0 1 0
29JUN27 21.00 P 0.00 0.00 0.00 3.37 -0.07 31 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 4.08 -0.11 32 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 4.83 -0.13 32 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 5.63 -0.15 32 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 6.47 -0.16 32 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 7.32 -0.19 32 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 8.23 -0.15 33 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 9.16 -0.21 33 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 10.09 -0.18 33 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 11.04 -0.23 33 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 12.00 -0.26 33 0 0 0
TOTAL PUT 399 9,206 -39
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HEX - HK EXCHANGES & CLEARING CLOSING PRICE HK$ 366.60
26JUN26 275.00 C 0.00 0.00 0.00 91.72 -4.52 227 0 0 0
26JUN26 280.00 C 0.00 0.00 0.00 86.89 -4.35 245 0 0 0
26JUN26 285.00 C 0.00 0.00 0.00 81.89 -5.03 231 0 0 0
26JUN26 290.00 C 0.00 0.00 0.00 76.89 -5.62 217 0 0 0
26JUN26 295.00 C 0.00 0.00 0.00 71.89 -4.36 203 0 0 0
26JUN26 300.00 C 0.00 0.00 0.00 66.62 -4.63 0 0 0 0
26JUN26 310.00 C 0.00 0.00 0.00 56.62 -4.63 0 0 0 0
26JUN26 320.00 C 0.00 0.00 0.00 46.62 -4.64 0 0 3 0
26JUN26 330.00 C 40.07 40.07 38.74 36.66 -4.61 81 90 90 +90
26JUN26 340.00 C 28.77 32.93 28.77 26.69 -4.62 66 135 75 +75
26JUN26 350.00 C 20.21 22.98 16.70 16.82 -4.62 52 176 94 +50
26JUN26 360.00 C 10.87 13.01 6.80 7.11 -5.20 33 245 159 -31
26JUN26 370.00 C 2.72 4.50 0.92 1.09 -3.02 31 505 315 +151
26JUN26 380.00 C 0.32 0.47 0.05 0.27 -1.13 45 17 1,332 +12
26JUN26 390.00 C 0.00 0.00 0.00 0.11 -0.54 60 1 2,115 0
26JUN26 400.00 C 0.00 0.00 0.00 0.06 -0.31 73 0 300 0
26JUN26 410.00 C 0.00 0.00 0.00 0.05 -0.20 89 0 120 0
26JUN26 420.00 C 0.00 0.00 0.00 0.04 -0.15 103 0 0 0
26JUN26 430.00 C 0.00 0.00 0.00 0.03 -0.14 115 0 0 0
26JUN26 440.00 C 0.00 0.00 0.00 0.02 -0.13 124 0 0 0
26JUN26 450.00 C 0.00 0.00 0.00 0.01 -0.13 129 0 0 0
26JUN26 460.00 C 0.00 0.00 0.00 0.01 -0.12 142 0 0 0
26JUN26 470.00 C 0.00 0.00 0.00 0.01 -0.11 154 0 0 0
26JUN26 480.00 C 0.00 0.00 0.00 0.01 -0.10 166 0 0 0
26JUN26 490.00 C 0.00 0.00 0.00 0.01 -0.09 177 0 0 0
26JUN26 500.00 C 0.00 0.00 0.00 0.01 -0.08 189 0 0 0
26JUN26 510.00 C 0.00 0.00 0.00 0.01 -0.07 200 0 0 0
29JUN26 200.00 C 0.00 0.00 0.00 166.66 -5.46 0 0 0 0
29JUN26 205.00 C 0.00 0.00 0.00 161.66 -4.62 0 0 0 0
29JUN26 210.00 C 0.00 0.00 0.00 156.74 -4.49 201 0 0 0
29JUN26 215.00 C 0.00 0.00 0.00 151.67 -4.61 148 0 0 0
29JUN26 220.00 C 0.00 0.00 0.00 146.67 -4.62 136 0 0 0
29JUN26 225.00 C 0.00 0.00 0.00 141.91 -4.38 204 0 0 0
29JUN26 230.00 C 0.00 0.00 0.00 136.91 -4.38 196 0 0 0
29JUN26 235.00 C 0.00 0.00 0.00 131.92 -4.37 189 0 0 0
29JUN26 240.00 C 0.00 0.00 0.00 126.92 -4.37 180 0 0 0
29JUN26 245.00 C 0.00 0.00 0.00 121.92 -4.38 172 0 0 0
29JUN26 250.00 C 0.00 0.00 0.00 116.92 -4.38 165 0 0 0
29JUN26 255.00 C 0.00 0.00 0.00 111.93 -4.37 158 0 0 0
29JUN26 260.00 C 0.00 0.00 0.00 106.68 -5.11 0 0 0 0
29JUN26 265.00 C 0.00 0.00 0.00 101.68 -5.28 0 0 0 0
29JUN26 270.00 C 0.00 0.00 0.00 96.93 -4.38 135 0 0 0
29JUN26 275.00 C 0.00 0.00 0.00 91.94 -4.37 129 0 0 0
29JUN26 280.00 C 0.00 0.00 0.00 86.89 -5.28 118 0 32 0
29JUN26 285.00 C 86.43 86.43 86.43 81.95 -4.97 115 48 48 +48
29JUN26 290.00 C 0.00 0.00 0.00 76.94 -5.57 107 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 71.95 -4.37 101 0 0 0
29JUN26 300.00 C 0.00 0.00 0.00 66.78 -4.54 81 0 238 0
29JUN26 310.00 C 0.00 0.00 0.00 56.70 -4.64 50 0 60 0
29JUN26 320.00 C 0.00 0.00 0.00 46.70 -5.37 37 0 3 0
29JUN26 330.00 C 0.00 0.00 0.00 36.72 -4.69 38 0 0 0
29JUN26 340.00 C 0.00 0.00 0.00 26.79 -4.73 34 0 94 0
29JUN26 350.00 C 0.00 0.00 0.00 17.10 -4.71 30 0 215 0
29JUN26 360.00 C 10.51 10.51 7.92 8.07 -4.94 25 182 1,434 +59
29JUN26 370.00 C 3.38 5.60 2.22 2.16 -2.94 23 1,258 2,078 +316
29JUN26 380.00 C 0.70 0.75 0.34 0.71 -0.72 29 349 3,953 +82
29JUN26 390.00 C 0.27 0.27 0.10 0.30 -0.35 35 93 5,199 -46
29JUN26 400.00 C 0.10 0.10 0.10 0.16 -0.21 42 70 4,762 -30
29JUN26 410.00 C 0.02 0.02 0.02 0.10 -0.15 48 20 3,836 0
29JUN26 420.00 C 0.01 0.01 0.01 0.07 -0.12 54 11 7,969 -11
29JUN26 430.00 C 0.06 0.09 0.06 0.06 -0.11 62 167 4,460 -167
29JUN26 440.00 C 0.00 0.00 0.00 0.05 -0.10 68 0 2,530 0
29JUN26 450.00 C 0.01 0.06 0.01 0.04 -0.10 73 23 6,518 -10
29JUN26 460.00 C 0.00 0.00 0.00 0.03 -0.10 78 0 6,512 0
29JUN26 470.00 C 0.00 0.00 0.00 0.02 -0.10 82 0 2,878 0
29JUN26 480.00 C 0.00 0.00 0.00 0.01 -0.10 83 0 4,500 0
29JUN26 490.00 C 0.00 0.00 0.00 0.01 -0.09 88 0 4,553 0
29JUN26 500.00 C 0.00 0.00 0.00 0.01 -0.08 94 0 2,120 0
29JUN26 510.00 C 0.00 0.00 0.00 0.01 -0.07 99 0 608 0
29JUN26 520.00 C 0.00 0.00 0.00 0.01 0.00 105 0 1,545 0
29JUN26 530.00 C 0.00 0.00 0.00 0.01 0.00 110 0 3,266 0
29JUN26 540.00 C 0.00 0.00 0.00 0.01 0.00 115 0 1,626 0
29JUN26 550.00 C 0.00 0.00 0.00 0.01 0.00 120 0 230 0
29JUN26 560.00 C 0.00 0.00 0.00 0.01 0.00 125 0 555 0
29JUN26 570.00 C 0.00 0.00 0.00 0.01 0.00 130 0 242 0
29JUN26 580.00 C 0.00 0.00 0.00 0.01 0.00 134 0 350 0
29JUN26 590.00 C 0.00 0.00 0.00 0.01 0.00 139 0 10 0
29JUN26 600.00 C 0.00 0.00 0.00 0.01 0.00 143 0 168 0
29JUN26 610.00 C 0.00 0.00 0.00 0.01 0.00 148 0 0 0
29JUN26 620.00 C 0.00 0.00 0.00 0.01 0.00 152 0 0 0
29JUN26 630.00 C 0.00 0.00 0.00 0.01 0.00 156 0 100 0
03JUL26 275.00 C 0.00 0.00 0.00 91.94 -4.66 86 0 0 0
03JUL26 280.00 C 0.00 0.00 0.00 86.89 -5.28 77 0 0 0
03JUL26 285.00 C 0.00 0.00 0.00 81.95 -4.97 77 0 0 0
03JUL26 290.00 C 0.00 0.00 0.00 76.94 -5.57 71 0 0 0
03JUL26 295.00 C 0.00 0.00 0.00 71.95 -4.77 67 0 0 0
03JUL26 300.00 C 0.00 0.00 0.00 66.79 -4.95 42 0 0 0
03JUL26 310.00 C 0.00 0.00 0.00 56.80 -4.97 38 0 0 0
03JUL26 320.00 C 0.00 0.00 0.00 46.84 -5.23 37 0 0 0
03JUL26 330.00 C 39.19 40.35 39.18 37.12 -4.50 40 107 107 +107
03JUL26 340.00 C 29.46 33.38 29.42 27.39 -4.48 34 52 52 +52
03JUL26 350.00 C 21.26 21.53 19.96 18.16 -4.31 31 61 61 +19
03JUL26 360.00 C 12.40 13.95 12.40 9.92 -4.32 27 110 108 +10
03JUL26 370.00 C 5.99 6.88 4.00 4.18 -2.72 25 28 41 +11
03JUL26 380.00 C 2.46 2.96 1.24 1.48 -1.37 26 564 1,156 +197
03JUL26 390.00 C 0.80 0.80 0.48 0.45 -0.48 27 140 411 -65
03JUL26 400.00 C 0.23 0.26 0.23 0.16 -0.21 29 74 239 +4
03JUL26 410.00 C 0.00 0.00 0.00 0.10 -0.15 34 0 0 0
03JUL26 420.00 C 0.00 0.00 0.00 0.07 -0.12 38 0 0 0
03JUL26 430.00 C 0.00 0.00 0.00 0.06 -0.11 43 0 0 0
03JUL26 440.00 C 0.00 0.00 0.00 0.05 -0.10 48 0 0 0
03JUL26 450.00 C 0.00 0.00 0.00 0.04 -0.10 52 0 0 0
03JUL26 460.00 C 0.00 0.00 0.00 0.03 -0.10 55 0 0 0
03JUL26 470.00 C 0.00 0.00 0.00 0.02 -0.10 57 0 0 0
03JUL26 480.00 C 0.00 0.00 0.00 0.01 -0.10 58 0 0 0
03JUL26 490.00 C 0.00 0.00 0.00 0.01 -0.09 62 0 0 0
03JUL26 500.00 C 0.00 0.00 0.00 0.01 -0.08 66 0 0 0
30JUL26 200.00 C 0.00 0.00 0.00 166.82 -6.56 0 0 48 0
30JUL26 205.00 C 0.00 0.00 0.00 162.10 -6.75 0 0 0 0
30JUL26 210.00 C 0.00 0.00 0.00 157.12 -6.74 0 0 0 0
30JUL26 215.00 C 0.00 0.00 0.00 152.16 -6.72 0 0 30 0
30JUL26 220.00 C 0.00 0.00 0.00 147.28 -6.21 63 0 1 0
30JUL26 225.00 C 0.00 0.00 0.00 141.99 -6.93 0 0 30 0
30JUL26 230.00 C 0.00 0.00 0.00 137.23 -6.33 46 0 0 0
30JUL26 235.00 C 0.00 0.00 0.00 132.23 -5.93 0 0 0 0
30JUL26 240.00 C 0.00 0.00 0.00 127.26 -6.37 43 0 0 0
30JUL26 245.00 C 0.00 0.00 0.00 122.29 -6.19 45 0 0 0
30JUL26 250.00 C 0.00 0.00 0.00 117.32 -6.35 45 0 0 0
30JUL26 255.00 C 0.00 0.00 0.00 112.38 -6.32 47 0 0 0
30JUL26 260.00 C 0.00 0.00 0.00 107.23 -4.60 0 0 0 0
30JUL26 265.00 C 0.00 0.00 0.00 102.43 -6.26 43 0 0 0
30JUL26 270.00 C 0.00 0.00 0.00 97.47 -6.25 42 0 0 0
30JUL26 275.00 C 0.00 0.00 0.00 92.34 -6.42 0 0 0 0
30JUL26 280.00 C 0.00 0.00 0.00 87.40 -6.88 33 0 0 0
30JUL26 285.00 C 0.00 0.00 0.00 82.62 -5.25 39 0 0 0
30JUL26 290.00 C 0.00 0.00 0.00 77.33 -5.18 0 0 0 0
30JUL26 295.00 C 0.00 0.00 0.00 72.56 -4.17 32 0 0 0
30JUL26 300.00 C 0.00 0.00 0.00 67.67 -4.08 32 0 0 0
30JUL26 310.00 C 0.00 0.00 0.00 57.94 -4.08 31 0 0 0
30JUL26 320.00 C 0.00 0.00 0.00 48.41 -3.66 29 1 1 +1
30JUL26 330.00 C 0.00 0.00 0.00 39.20 -4.48 28 0 60 0
30JUL26 340.00 C 0.00 0.00 0.00 30.49 -4.22 27 0 60 0
30JUL26 350.00 C 0.00 0.00 0.00 22.52 -3.78 26 2 61 0
30JUL26 360.00 C 17.22 17.22 15.20 15.59 -3.65 25 97 482 +95
30JUL26 370.00 C 10.90 13.30 9.73 9.74 -2.79 23 126 717 +79
30JUL26 380.00 C 7.20 8.28 5.90 5.94 -2.01 23 134 2,405 +63
30JUL26 390.00 C 4.17 4.82 3.24 3.50 -1.23 24 351 2,959 +186
30JUL26 400.00 C 2.20 2.70 1.80 1.96 -0.67 24 433 7,521 +168
30JUL26 410.00 C 1.19 1.30 1.08 1.05 -0.33 24 128 3,005 +31
30JUL26 420.00 C 0.72 0.79 0.63 0.57 -0.10 25 130 2,887 +4
30JUL26 430.00 C 0.59 0.59 0.41 0.28 -0.03 25 282 2,394 -50
30JUL26 440.00 C 0.35 0.35 0.35 0.13 -0.02 25 8 1,579 0
30JUL26 450.00 C 0.00 0.00 0.00 0.06 -0.08 25 0 1,106 0
30JUL26 460.00 C 0.00 0.00 0.00 0.03 -0.10 26 0 1,984 0
30JUL26 470.00 C 0.00 0.00 0.00 0.02 -0.10 27 0 6,504 0
30JUL26 480.00 C 0.00 0.00 0.00 0.01 -0.10 27 0 958 0
30JUL26 490.00 C 0.00 0.00 0.00 0.01 -0.09 29 0 1,007 0
30JUL26 500.00 C 0.20 0.20 0.20 0.01 -0.08 31 2 752 -2
30JUL26 510.00 C 0.00 0.00 0.00 0.01 -0.07 33 0 209 0
30JUL26 520.00 C 0.17 0.17 0.17 0.01 0.00 35 10 306 0
30JUL26 530.00 C 0.00 0.00 0.00 0.01 0.00 37 0 361 0
30JUL26 540.00 C 0.00 0.00 0.00 0.01 0.00 38 0 200 0
30JUL26 550.00 C 0.00 0.00 0.00 0.01 0.00 40 0 323 0
30JUL26 560.00 C 0.10 0.10 0.10 0.01 0.00 42 30 133 +30
30JUL26 570.00 C 0.00 0.00 0.00 0.01 0.00 43 0 3 0
30JUL26 580.00 C 0.00 0.00 0.00 0.01 0.00 45 0 10 0
30JUL26 590.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30JUL26 600.00 C 0.00 0.00 0.00 0.01 0.00 48 0 13 0
30JUL26 610.00 C 0.00 0.00 0.00 0.01 0.00 49 0 60 0
30JUL26 620.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30JUL26 630.00 C 0.00 0.00 0.00 0.01 0.00 52 0 100 0
28AUG26 200.00 C 0.00 0.00 0.00 168.79 -4.59 79 0 0 0
28AUG26 205.00 C 0.00 0.00 0.00 163.83 -5.63 77 0 0 0
28AUG26 210.00 C 0.00 0.00 0.00 158.86 -5.00 74 0 0 0
28AUG26 215.00 C 0.00 0.00 0.00 153.90 -4.98 71 0 0 0
28AUG26 220.00 C 0.00 0.00 0.00 148.94 -4.58 69 0 0 0
28AUG26 225.00 C 0.00 0.00 0.00 143.98 -4.94 67 0 0 0
28AUG26 230.00 C 0.00 0.00 0.00 139.03 -5.24 64 0 0 0
28AUG26 235.00 C 0.00 0.00 0.00 134.07 -4.09 62 0 0 0
28AUG26 240.00 C 0.00 0.00 0.00 129.12 -5.62 59 0 0 0
28AUG26 245.00 C 0.00 0.00 0.00 124.17 -4.31 57 0 0 0
28AUG26 250.00 C 0.00 0.00 0.00 119.22 -4.45 55 0 0 0
28AUG26 255.00 C 0.00 0.00 0.00 114.27 -4.43 53 0 0 0
28AUG26 260.00 C 0.00 0.00 0.00 109.34 -4.55 51 0 0 0
28AUG26 265.00 C 0.00 0.00 0.00 104.41 -4.53 49 0 0 0
28AUG26 270.00 C 0.00 0.00 0.00 99.66 -4.06 48 0 0 0
28AUG26 275.00 C 0.00 0.00 0.00 94.76 -4.29 46 0 20 0
28AUG26 280.00 C 0.00 0.00 0.00 89.88 -4.40 44 0 30 0
28AUG26 285.00 C 0.00 0.00 0.00 85.02 -4.51 43 0 0 0
28AUG26 290.00 C 0.00 0.00 0.00 80.17 -4.32 41 0 0 0
28AUG26 295.00 C 0.00 0.00 0.00 75.35 -4.26 39 0 0 0
28AUG26 300.00 C 0.00 0.00 0.00 70.52 -4.31 37 0 6 0
28AUG26 310.00 C 0.00 0.00 0.00 59.54 -4.25 28 0 0 0
28AUG26 320.00 C 0.00 0.00 0.00 50.47 -4.06 28 0 0 0
28AUG26 330.00 C 0.00 0.00 0.00 41.83 -3.79 27 0 0 0
28AUG26 340.00 C 0.00 0.00 0.00 33.75 -3.45 26 0 0 0
28AUG26 350.00 C 0.00 0.00 0.00 26.38 -3.04 26 1 1 +1
28AUG26 360.00 C 0.00 0.00 0.00 20.02 -3.08 25 0 275 0
28AUG26 370.00 C 17.02 17.02 14.41 14.41 -2.44 24 60 1,039 +60
28AUG26 380.00 C 11.41 12.24 10.33 10.33 -1.96 24 93 1,407 +1
28AUG26 390.00 C 8.61 8.61 7.00 7.00 -1.74 24 37 523 +32
28AUG26 400.00 C 6.00 6.24 5.00 4.90 -1.18 24 59 1,657 +31
28AUG26 410.00 C 3.72 3.77 3.70 3.34 -0.81 25 57 1,060 0
28AUG26 420.00 C 2.71 2.90 2.55 2.16 -0.61 25 632 1,887 +475
28AUG26 430.00 C 1.81 1.81 1.81 1.37 -0.46 25 15 2,113 +15
28AUG26 440.00 C 1.45 1.45 1.17 0.85 -0.34 25 38 1,070 -38
28AUG26 450.00 C 1.07 1.07 0.98 0.52 -0.24 25 22 2,386 0
28AUG26 460.00 C 0.80 0.80 0.80 0.31 -0.18 25 2 5,140 0
28AUG26 470.00 C 0.00 0.00 0.00 0.19 -0.12 25 0 1,137 0
28AUG26 480.00 C 0.00 0.00 0.00 0.11 -0.08 25 0 2,346 0
28AUG26 490.00 C 0.00 0.00 0.00 0.07 -0.05 26 0 2,063 0
28AUG26 500.00 C 0.00 0.00 0.00 0.04 -0.05 26 0 3,710 0
28AUG26 510.00 C 0.45 0.45 0.45 0.02 -0.06 26 10 776 0
28AUG26 520.00 C 0.00 0.00 0.00 0.01 -0.02 26 0 384 0
28AUG26 530.00 C 0.37 0.37 0.37 0.01 -0.01 27 27 379 0
28AUG26 540.00 C 0.00 0.00 0.00 0.01 0.00 28 0 30 0
28AUG26 550.00 C 0.00 0.00 0.00 0.01 0.00 29 0 49 0
28AUG26 560.00 C 0.00 0.00 0.00 0.01 0.00 31 0 90 0
28AUG26 570.00 C 0.00 0.00 0.00 0.01 0.00 32 0 70 0
28AUG26 580.00 C 0.00 0.00 0.00 0.01 0.00 33 0 110 0
28AUG26 590.00 C 0.00 0.00 0.00 0.01 0.00 34 0 90 0
28AUG26 600.00 C 0.00 0.00 0.00 0.01 0.00 35 0 123 0
28AUG26 610.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28AUG26 620.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28AUG26 630.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 200.00 C 0.00 0.00 0.00 169.13 -4.74 74 0 0 0
29SEP26 205.00 C 0.00 0.00 0.00 164.17 -5.29 72 0 0 0
29SEP26 210.00 C 0.00 0.00 0.00 159.21 -4.72 69 0 0 0
29SEP26 215.00 C 0.00 0.00 0.00 154.26 -4.72 67 0 0 0
29SEP26 220.00 C 0.00 0.00 0.00 149.30 -4.80 65 0 0 0
29SEP26 225.00 C 0.00 0.00 0.00 144.21 -4.84 61 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 139.38 -4.89 60 0 0 0
29SEP26 235.00 C 0.00 0.00 0.00 134.43 -4.72 58 0 0 0
29SEP26 240.00 C 0.00 0.00 0.00 129.47 -5.27 56 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 124.52 -4.80 54 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 119.45 -4.84 51 0 0 0
29SEP26 255.00 C 0.00 0.00 0.00 114.46 -4.87 49 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 109.53 -4.95 47 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 104.75 -4.80 46 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 99.83 -3.98 44 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 94.96 -4.09 42 0 0 0
29SEP26 280.00 C 0.00 0.00 0.00 90.05 -4.23 41 0 0 0
29SEP26 285.00 C 0.00 0.00 0.00 85.26 -4.27 39 0 0 0
29SEP26 290.00 C 0.00 0.00 0.00 80.41 -4.17 37 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 75.62 -4.18 36 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 70.87 -3.96 35 0 165 0
29SEP26 310.00 C 0.00 0.00 0.00 59.76 -5.55 27 0 40 0
29SEP26 320.00 C 0.00 0.00 0.00 50.86 -4.08 26 0 60 0
29SEP26 330.00 C 0.00 0.00 0.00 42.47 -3.79 26 0 244 0
29SEP26 340.00 C 40.13 40.13 40.13 34.69 -4.31 25 2 238 +2
29SEP26 350.00 C 0.00 0.00 0.00 27.28 -3.42 24 0 354 0
29SEP26 360.00 C 0.00 0.00 0.00 21.50 -3.20 25 0 782 0
29SEP26 370.00 C 16.12 16.12 16.12 16.12 -2.70 24 6 899 0
29SEP26 380.00 C 12.78 13.31 12.53 12.26 -2.20 24 77 2,269 +47
29SEP26 390.00 C 10.50 10.50 8.90 8.91 -1.92 24 70 2,563 +40
29SEP26 400.00 C 7.50 7.50 6.52 6.58 -1.39 24 57 4,533 +34
29SEP26 410.00 C 5.00 5.80 4.84 4.83 -1.21 25 45 4,405 +40
29SEP26 420.00 C 3.74 4.23 3.74 3.56 -1.00 25 240 4,349 +30
29SEP26 430.00 C 3.02 3.02 2.77 2.63 -0.80 26 50 2,434 +10
29SEP26 440.00 C 2.30 2.30 2.10 1.96 -0.67 26 41 5,453 -40
29SEP26 450.00 C 1.82 1.82 1.82 1.39 -0.61 26 2 2,966 0
29SEP26 460.00 C 0.00 0.00 0.00 0.99 -0.51 26 0 1,091 0
29SEP26 470.00 C 1.23 1.23 1.23 0.72 -0.51 27 10 2,220 -10
29SEP26 480.00 C 0.99 0.99 0.99 0.51 -0.44 27 30 2,185 -2
29SEP26 490.00 C 0.00 0.00 0.00 0.36 -0.39 27 0 2,426 0
29SEP26 500.00 C 0.87 0.87 0.87 0.26 -0.32 27 10 11,038 0
29SEP26 510.00 C 0.00 0.00 0.00 0.18 -0.27 28 0 794 0
29SEP26 520.00 C 0.00 0.00 0.00 0.13 -0.23 28 0 600 0
29SEP26 530.00 C 0.00 0.00 0.00 0.10 -0.19 28 0 411 0
29SEP26 540.00 C 0.00 0.00 0.00 0.07 -0.16 28 0 304 0
29SEP26 550.00 C 0.50 0.50 0.50 0.05 -0.14 29 10 554 -10
29SEP26 560.00 C 0.00 0.00 0.00 0.04 -0.12 29 0 246 0
29SEP26 570.00 C 0.00 0.00 0.00 0.03 -0.09 29 0 557 0
29SEP26 580.00 C 0.00 0.00 0.00 0.02 -0.09 29 0 663 0
29SEP26 590.00 C 0.00 0.00 0.00 0.01 -0.08 29 0 350 0
29SEP26 600.00 C 0.00 0.00 0.00 0.01 -0.06 30 0 748 0
29SEP26 610.00 C 0.00 0.00 0.00 0.01 -0.05 31 0 35 0
29SEP26 620.00 C 0.00 0.00 0.00 0.01 -0.04 31 0 60 0
29SEP26 630.00 C 0.00 0.00 0.00 0.01 -0.03 32 0 70 0
30DEC26 200.00 C 0.00 0.00 0.00 169.15 -4.72 57 0 0 0
30DEC26 205.00 C 0.00 0.00 0.00 164.17 -5.29 55 0 0 0
30DEC26 210.00 C 0.00 0.00 0.00 159.23 -4.70 53 0 0 0
30DEC26 215.00 C 0.00 0.00 0.00 154.27 -4.71 51 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 149.30 -4.80 49 0 0 0
30DEC26 225.00 C 0.00 0.00 0.00 144.21 -4.84 47 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 139.38 -4.89 46 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 134.43 -4.72 44 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 129.50 -5.24 43 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 124.53 -4.79 41 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 119.45 -4.84 39 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 114.46 -4.87 37 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 109.53 -4.95 36 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 104.75 -4.80 35 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 100.16 -3.87 34 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 95.42 -3.95 33 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 90.42 -3.86 32 0 5 0
30DEC26 285.00 C 0.00 0.00 0.00 85.84 -3.69 31 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 80.41 -4.17 28 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 77.08 -2.72 30 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 72.68 -3.45 30 0 3 0
30DEC26 310.00 C 0.00 0.00 0.00 64.10 -3.70 29 0 0 0
30DEC26 320.00 C 0.00 0.00 0.00 54.60 -3.18 26 0 6 0
30DEC26 330.00 C 0.00 0.00 0.00 47.31 -2.92 26 0 2 0
30DEC26 340.00 C 0.00 0.00 0.00 40.60 -2.69 25 0 291 0
30DEC26 350.00 C 0.00 0.00 0.00 34.52 -3.70 25 0 91 0
30DEC26 360.00 C 0.00 0.00 0.00 29.35 -3.18 25 0 180 0
30DEC26 370.00 C 0.00 0.00 0.00 24.57 -2.68 25 0 384 0
30DEC26 380.00 C 0.00 0.00 0.00 20.46 -2.44 25 0 1,119 0
30DEC26 390.00 C 18.30 18.30 18.30 16.97 -1.97 25 2 844 0
30DEC26 400.00 C 15.71 15.71 13.95 13.83 -1.88 25 18 2,938 +17
30DEC26 410.00 C 12.23 12.23 12.23 11.40 -1.61 25 10 3,502 +10
30DEC26 420.00 C 10.32 10.84 9.60 9.17 -1.59 25 71 4,141 -56
30DEC26 430.00 C 8.85 8.85 8.09 7.33 -1.52 25 40 1,183 +25
30DEC26 440.00 C 0.00 0.00 0.00 5.88 -1.33 25 0 1,067 0
30DEC26 450.00 C 5.95 5.95 5.60 4.62 -1.32 25 3 1,712 0
30DEC26 460.00 C 5.14 5.14 5.05 3.65 -1.13 25 42 4,273 +20
30DEC26 470.00 C 4.10 4.10 4.10 2.86 -1.03 25 1 477 +1
30DEC26 480.00 C 3.70 3.70 3.40 2.20 -0.93 25 17 420 +10
30DEC26 490.00 C 0.00 0.00 0.00 1.73 -0.80 25 0 292 0
30DEC26 500.00 C 0.00 0.00 0.00 1.26 -0.71 25 0 988 0
30DEC26 510.00 C 0.00 0.00 0.00 0.99 -0.60 25 0 397 0
30DEC26 520.00 C 0.00 0.00 0.00 0.74 -0.53 25 0 641 0
30DEC26 530.00 C 0.00 0.00 0.00 0.57 -0.46 25 0 214 0
30DEC26 540.00 C 0.00 0.00 0.00 0.44 -0.39 25 0 376 0
30DEC26 550.00 C 0.00 0.00 0.00 0.32 -0.34 25 0 313 0
30DEC26 560.00 C 0.00 0.00 0.00 0.25 -0.28 25 0 503 0
30DEC26 570.00 C 0.00 0.00 0.00 0.18 -0.25 25 0 68 0
30DEC26 580.00 C 1.20 1.20 1.20 0.13 -0.21 25 10 90 -10
30DEC26 590.00 C 0.00 0.00 0.00 0.10 -0.17 25 0 180 0
30DEC26 600.00 C 0.00 0.00 0.00 0.07 -0.15 25 0 452 0
30DEC26 610.00 C 0.00 0.00 0.00 0.05 -0.12 24 0 120 0
30DEC26 620.00 C 0.00 0.00 0.00 0.04 -0.10 25 0 34 0
30DEC26 630.00 C 0.00 0.00 0.00 0.03 -0.09 25 0 118 0
30MAR27 200.00 C 0.00 0.00 0.00 169.15 -4.72 47 0 0 0
30MAR27 205.00 C 0.00 0.00 0.00 164.17 -5.29 45 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 159.23 -4.70 44 0 0 0
30MAR27 215.00 C 0.00 0.00 0.00 154.27 -4.71 42 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 149.33 -4.77 41 0 0 0
30MAR27 225.00 C 0.00 0.00 0.00 144.35 -4.70 39 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 139.38 -4.89 37 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 134.56 -4.59 36 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 129.69 -5.05 35 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 124.82 -4.50 34 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 120.17 -4.12 33 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 115.57 -3.76 33 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 110.77 -3.71 32 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 106.47 -3.08 32 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 101.96 -3.79 31 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 97.40 -3.88 30 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 93.10 -3.84 30 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 88.86 -2.78 30 0 2 0
30MAR27 290.00 C 0.00 0.00 0.00 84.64 -1.91 29 0 0 0
30MAR27 295.00 C 0.00 0.00 0.00 80.34 -2.15 29 0 0 0
30MAR27 300.00 C 0.00 0.00 0.00 76.29 -3.38 28 0 6 0
30MAR27 310.00 C 0.00 0.00 0.00 68.43 -3.30 27 0 0 0
30MAR27 320.00 C 59.51 59.51 59.51 59.51 -3.83 25 30 68 +30
30MAR27 330.00 C 0.00 0.00 0.00 53.79 -2.57 26 0 150 0
30MAR27 340.00 C 0.00 0.00 0.00 47.66 -2.45 26 0 794 0
30MAR27 350.00 C 0.00 0.00 0.00 40.72 -3.49 25 0 0 0
30MAR27 360.00 C 36.80 39.00 36.47 35.50 -3.08 25 122 514 +122
30MAR27 370.00 C 0.00 0.00 0.00 30.99 -2.39 25 0 1,019 0
30MAR27 380.00 C 0.00 0.00 0.00 27.00 -1.92 25 0 1,119 0
30MAR27 390.00 C 25.29 25.40 25.29 23.54 -1.89 25 30 391 -30
30MAR27 400.00 C 20.90 20.90 20.90 20.43 -1.75 25 1 2,903 0
30MAR27 410.00 C 17.79 17.79 17.79 17.67 -1.94 25 30 3,575 0
30MAR27 420.00 C 0.00 0.00 0.00 15.28 -1.78 26 0 2,409 0
30MAR27 430.00 C 0.00 0.00 0.00 13.14 -1.96 26 0 283 0
30MAR27 440.00 C 0.00 0.00 0.00 11.32 -1.84 26 0 317 0
30MAR27 450.00 C 0.00 0.00 0.00 9.71 -1.92 26 0 594 0
30MAR27 460.00 C 0.00 0.00 0.00 8.42 -1.79 26 0 344 0
30MAR27 470.00 C 0.00 0.00 0.00 7.26 -1.70 26 0 382 0
30MAR27 480.00 C 0.00 0.00 0.00 6.42 -1.53 27 0 362 0
30MAR27 490.00 C 0.00 0.00 0.00 5.38 -1.78 27 0 631 0
30MAR27 500.00 C 0.00 0.00 0.00 4.54 -1.82 27 0 292 0
30MAR27 510.00 C 0.00 0.00 0.00 3.91 -1.75 27 0 368 0
30MAR27 520.00 C 0.00 0.00 0.00 3.33 -1.63 27 0 166 0
30MAR27 530.00 C 0.00 0.00 0.00 2.80 -1.64 27 0 110 0
30MAR27 540.00 C 0.00 0.00 0.00 2.43 -1.55 27 0 119 0
30MAR27 550.00 C 0.00 0.00 0.00 2.06 -1.47 27 0 4 0
30MAR27 560.00 C 0.00 0.00 0.00 1.74 -1.39 27 0 404 0
30MAR27 570.00 C 0.00 0.00 0.00 1.50 -1.34 27 0 0 0
30MAR27 580.00 C 0.00 0.00 0.00 1.27 -1.29 27 0 164 0
30MAR27 590.00 C 0.00 0.00 0.00 1.08 -1.26 27 0 101 0
30MAR27 600.00 C 0.00 0.00 0.00 0.93 -1.12 27 0 74 0
30MAR27 610.00 C 0.00 0.00 0.00 0.79 -1.14 28 0 224 0
30MAR27 620.00 C 0.00 0.00 0.00 0.66 -1.10 28 0 134 0
30MAR27 630.00 C 0.00 0.00 0.00 0.60 -0.99 28 0 177 0
29JUN27 275.00 C 0.00 0.00 0.00 98.80 -3.72 26 0 0 0
29JUN27 280.00 C 0.00 0.00 0.00 94.64 -3.75 26 0 0 0
29JUN27 285.00 C 0.00 0.00 0.00 90.48 -2.60 26 0 0 0
29JUN27 290.00 C 0.00 0.00 0.00 86.47 -2.52 26 0 0 0
29JUN27 295.00 C 0.00 0.00 0.00 82.42 -1.92 25 0 0 0
29JUN27 300.00 C 77.00 77.00 77.00 77.00 -4.38 23 2 11 +2
29JUN27 310.00 C 0.00 0.00 0.00 71.11 -2.98 25 0 0 0
29JUN27 320.00 C 0.00 0.00 0.00 62.95 -4.39 24 0 0 0
29JUN27 330.00 C 0.00 0.00 0.00 56.86 -3.63 24 0 0 0
29JUN27 340.00 C 0.00 0.00 0.00 51.11 -3.01 24 0 0 0
29JUN27 350.00 C 0.00 0.00 0.00 45.94 -3.91 24 0 0 0
29JUN27 360.00 C 0.00 0.00 0.00 40.92 -2.41 24 0 30 0
29JUN27 370.00 C 38.18 38.18 36.54 36.63 -2.05 25 4 25 +4
29JUN27 380.00 C 32.40 32.40 32.30 32.39 -2.01 25 90 280 +50
29JUN27 390.00 C 30.06 30.06 30.05 29.11 -1.75 25 31 119 +31
29JUN27 400.00 C 26.21 26.21 25.10 25.84 -1.81 25 65 93 +20
29JUN27 410.00 C 0.00 0.00 0.00 23.21 -1.55 25 0 161 0
29JUN27 420.00 C 19.70 20.88 19.70 20.64 -1.60 26 100 1,362 +99
29JUN27 430.00 C 0.00 0.00 0.00 18.46 -1.35 26 0 115 0
29JUN27 440.00 C 15.68 15.78 15.28 16.49 -1.40 26 95 154 +65
29JUN27 450.00 C 0.00 0.00 0.00 14.62 -1.37 26 0 190 0
29JUN27 460.00 C 13.06 13.06 12.26 13.17 -1.20 26 170 320 -170
29JUN27 470.00 C 0.00 0.00 0.00 11.72 -1.26 27 0 45 0
29JUN27 480.00 C 9.00 9.00 9.00 10.46 -1.13 27 2 110 +2
29JUN27 490.00 C 0.00 0.00 0.00 9.43 -1.06 27 0 5 0
29JUN27 500.00 C 8.51 8.51 8.51 8.66 -0.85 27 30 38 +20
29JUN27 510.00 C 0.00 0.00 0.00 7.74 -0.80 28 0 0 0
29JUN27 520.00 C 0.00 0.00 0.00 7.01 -0.71 28 0 81 0
29JUN27 530.00 C 6.49 6.49 6.30 6.29 -0.77 28 2 309 +2
TOTAL CALL 8,981 252,888 +2,510
26JUN26 275.00 P 0.00 0.00 0.00 0.01 0.00 182 0 0 0
26JUN26 280.00 P 0.00 0.00 0.00 0.01 0.00 171 0 0 0
26JUN26 285.00 P 0.00 0.00 0.00 0.01 0.00 161 0 0 0
26JUN26 290.00 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
26JUN26 295.00 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
26JUN26 300.00 P 0.00 0.00 0.00 0.01 0.00 130 0 230 0
26JUN26 310.00 P 0.00 0.00 0.00 0.01 0.00 110 0 60 0
26JUN26 320.00 P 0.01 0.01 0.01 0.01 0.00 91 126 126 +126
26JUN26 330.00 P 0.00 0.00 0.00 0.01 -0.01 72 0 0 0
26JUN26 340.00 P 0.00 0.00 0.00 0.01 -0.05 53 0 7 0
26JUN26 350.00 P 0.14 0.14 0.14 0.07 -0.11 44 2 92 +2
26JUN26 360.00 P 0.72 0.72 0.23 0.71 +0.03 38 214 712 -45
26JUN26 370.00 P 3.70 4.68 1.50 4.64 +1.98 33 250 780 +51
26JUN26 380.00 P 8.42 13.15 7.87 13.65 +3.46 45 182 1,304 -57
26JUN26 390.00 P 20.01 23.49 17.33 23.49 +4.07 60 322 73 +36
26JUN26 400.00 P 29.70 29.70 28.47 33.45 +4.31 74 34 26 +26
26JUN26 410.00 P 37.22 37.22 37.22 43.43 +3.24 88 30 30 +30
26JUN26 420.00 P 0.00 0.00 0.00 53.43 +3.00 104 0 0 0
26JUN26 430.00 P 0.00 0.00 0.00 63.42 +2.80 117 0 0 0
26JUN26 440.00 P 0.00 0.00 0.00 73.42 +4.51 131 0 0 0
26JUN26 450.00 P 0.00 0.00 0.00 83.42 +2.15 145 0 0 0
26JUN26 460.00 P 0.00 0.00 0.00 93.42 +1.86 159 0 0 0
26JUN26 470.00 P 0.00 0.00 0.00 103.42 +4.53 173 0 0 0
26JUN26 480.00 P 0.00 0.00 0.00 113.42 +2.60 186 0 0 0
26JUN26 490.00 P 0.00 0.00 0.00 123.43 +1.91 204 0 0 0
26JUN26 500.00 P 0.00 0.00 0.00 133.43 +2.54 217 0 0 0
26JUN26 510.00 P 0.00 0.00 0.00 143.88 +4.98 307 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 0.01 0.00 183 0 0 0
29JUN26 205.00 P 0.00 0.00 0.00 0.01 0.00 175 0 0 0
29JUN26 210.00 P 0.00 0.00 0.00 0.01 0.00 169 0 0 0
29JUN26 215.00 P 0.00 0.00 0.00 0.01 0.00 162 0 0 0
29JUN26 220.00 P 0.00 0.00 0.00 0.01 0.00 155 0 358 0
29JUN26 225.00 P 0.00 0.00 0.00 0.01 0.00 149 0 89 0
29JUN26 230.00 P 0.00 0.00 0.00 0.01 0.00 142 0 61 0
29JUN26 235.00 P 0.00 0.00 0.00 0.01 0.00 136 0 31 0
29JUN26 240.00 P 0.00 0.00 0.00 0.01 0.00 130 0 30 0
29JUN26 245.00 P 0.00 0.00 0.00 0.01 0.00 124 0 45 0
29JUN26 250.00 P 0.00 0.00 0.00 0.01 0.00 118 0 253 0
29JUN26 255.00 P 0.00 0.00 0.00 0.01 0.00 113 0 73 0
29JUN26 260.00 P 0.00 0.00 0.00 0.01 0.00 107 0 185 0
29JUN26 265.00 P 0.00 0.00 0.00 0.01 0.00 102 0 96 0
29JUN26 270.00 P 0.00 0.00 0.00 0.01 0.00 96 0 202 0
29JUN26 275.00 P 0.00 0.00 0.00 0.01 0.00 91 0 304 0
29JUN26 280.00 P 0.00 0.00 0.00 0.01 0.00 86 0 194 0
29JUN26 285.00 P 0.00 0.00 0.00 0.01 0.00 80 0 345 0
29JUN26 290.00 P 0.00 0.00 0.00 0.01 0.00 75 0 382 0
29JUN26 295.00 P 0.00 0.00 0.00 0.01 0.00 70 0 400 0
29JUN26 300.00 P 0.03 0.03 0.03 0.01 0.00 65 1 321 -1
29JUN26 310.00 P 0.00 0.00 0.00 0.01 -0.01 55 0 756 0
29JUN26 320.00 P 0.00 0.00 0.00 0.01 -0.03 45 0 980 0
29JUN26 330.00 P 0.00 0.00 0.00 0.02 -0.06 38 0 3,009 0
29JUN26 340.00 P 0.00 0.00 0.00 0.09 -0.09 34 0 2,906 0
29JUN26 350.00 P 0.38 0.38 0.37 0.40 -0.06 31 100 11,983 -100
29JUN26 360.00 P 1.16 1.50 0.65 1.56 +0.30 26 718 15,062 -583
29JUN26 370.00 P 3.60 5.51 2.36 5.51 +2.00 23 1,275 5,036 -522
29JUN26 380.00 P 10.19 14.10 9.14 13.80 +3.61 26 181 6,116 -54
29JUN26 390.00 P 19.00 24.00 17.50 23.70 +4.28 37 131 6,672 -1
29JUN26 400.00 P 30.33 37.58 27.50 34.00 +4.86 55 156 5,966 -256
29JUN26 410.00 P 49.74 49.74 36.68 43.95 +3.76 67 109 2,369 -214
29JUN26 420.00 P 0.00 0.00 0.00 53.43 +3.00 56 0 2,346 -77
29JUN26 430.00 P 61.60 61.60 61.60 63.42 +2.80 63 1 661 0
29JUN26 440.00 P 0.00 0.00 0.00 73.42 +4.51 70 0 10 0
29JUN26 450.00 P 0.00 0.00 0.00 83.42 +2.15 78 0 0 0
29JUN26 460.00 P 0.00 0.00 0.00 93.42 +1.86 85 0 0 0
29JUN26 470.00 P 0.00 0.00 0.00 103.42 +2.09 92 0 0 0
29JUN26 480.00 P 0.00 0.00 0.00 113.42 +2.60 100 0 0 0
29JUN26 490.00 P 0.00 0.00 0.00 123.43 +1.91 108 0 0 0
29JUN26 500.00 P 0.00 0.00 0.00 133.43 +2.48 115 0 0 0
29JUN26 510.00 P 0.00 0.00 0.00 143.88 +3.43 156 0 0 0
29JUN26 520.00 P 0.00 0.00 0.00 153.40 +4.60 0 0 0 0
29JUN26 530.00 P 0.00 0.00 0.00 163.40 +4.60 0 0 0 0
29JUN26 540.00 P 0.00 0.00 0.00 173.87 +2.26 177 0 0 0
29JUN26 550.00 P 0.00 0.00 0.00 183.40 +3.27 0 0 0 0
29JUN26 560.00 P 0.00 0.00 0.00 193.41 +2.43 145 0 0 0
29JUN26 570.00 P 0.00 0.00 0.00 203.41 +4.61 151 0 0 0
29JUN26 580.00 P 0.00 0.00 0.00 213.41 +2.64 157 0 0 0
29JUN26 590.00 P 0.00 0.00 0.00 223.86 +4.21 210 0 0 0
29JUN26 600.00 P 0.00 0.00 0.00 233.42 +4.62 171 0 0 0
29JUN26 610.00 P 0.00 0.00 0.00 243.42 +3.13 176 0 0 0
29JUN26 620.00 P 0.00 0.00 0.00 253.85 +2.91 229 0 0 0
29JUN26 630.00 P 0.00 0.00 0.00 263.85 +5.05 235 0 0 0
03JUL26 275.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
03JUL26 280.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
03JUL26 285.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
03JUL26 290.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
03JUL26 295.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
03JUL26 300.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
03JUL26 310.00 P 0.00 0.00 0.00 0.02 -0.02 41 0 0 0
03JUL26 320.00 P 0.00 0.00 0.00 0.05 -0.03 38 0 0 0
03JUL26 330.00 P 0.00 0.00 0.00 0.14 -0.05 35 0 0 0
03JUL26 340.00 P 0.36 0.36 0.36 0.45 +0.03 33 1 0 -1
03JUL26 350.00 P 0.82 1.15 0.82 1.21 +0.22 30 42 114 +33
03JUL26 360.00 P 2.08 3.10 2.08 3.16 +0.84 27 276 914 +1
03JUL26 370.00 P 5.70 6.05 4.20 7.43 +2.32 26 94 280 +32
03JUL26 380.00 P 11.84 12.72 10.53 14.39 +3.39 24 90 160 +60
03JUL26 390.00 P 19.51 22.26 18.01 23.70 +4.17 27 120 68 -14
03JUL26 400.00 P 30.92 31.43 27.59 34.00 +4.86 40 171 171 +171
03JUL26 410.00 P 0.00 0.00 0.00 43.95 +3.76 48 0 0 0
03JUL26 420.00 P 0.00 0.00 0.00 53.43 +3.00 42 0 0 0
03JUL26 430.00 P 0.00 0.00 0.00 63.42 +2.80 47 0 0 0
03JUL26 440.00 P 0.00 0.00 0.00 73.90 +4.99 70 0 0 0
03JUL26 450.00 P 0.00 0.00 0.00 83.90 +2.63 77 0 0 0
03JUL26 460.00 P 0.00 0.00 0.00 93.89 +2.33 83 0 0 0
03JUL26 470.00 P 0.00 0.00 0.00 103.47 +2.14 74 0 0 0
03JUL26 480.00 P 0.00 0.00 0.00 113.89 +3.07 95 0 0 0
03JUL26 490.00 P 0.00 0.00 0.00 123.46 +1.94 83 0 0 0
03JUL26 500.00 P 0.00 0.00 0.00 133.46 +2.51 88 0 0 0
30JUL26 200.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30JUL26 205.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30JUL26 210.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30JUL26 215.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30JUL26 220.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30JUL26 225.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30JUL26 230.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30JUL26 235.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30JUL26 240.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30JUL26 245.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30JUL26 250.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 255.00 P 0.00 0.00 0.00 0.01 -0.01 38 0 0 0
30JUL26 260.00 P 0.00 0.00 0.00 0.01 -0.02 36 0 15 0
30JUL26 265.00 P 0.00 0.00 0.00 0.02 -0.03 36 0 15 0
30JUL26 270.00 P 0.00 0.00 0.00 0.03 -0.03 36 0 0 0
30JUL26 275.00 P 0.00 0.00 0.00 0.04 -0.04 35 0 39 0
30JUL26 280.00 P 0.00 0.00 0.00 0.06 -0.04 34 0 21 0
30JUL26 285.00 P 0.00 0.00 0.00 0.09 -0.05 34 0 41 0
30JUL26 290.00 P 0.00 0.00 0.00 0.13 -0.05 33 0 206 0
30JUL26 295.00 P 0.00 0.00 0.00 0.18 -0.07 32 0 38 0
30JUL26 300.00 P 0.58 0.58 0.58 0.25 -0.08 32 5 1,060 +5
30JUL26 310.00 P 0.78 0.78 0.78 0.51 -0.06 31 1 394 +1
30JUL26 320.00 P 1.10 1.10 1.10 0.97 +0.05 30 13 667 0
30JUL26 330.00 P 1.35 1.87 1.35 1.75 +0.23 29 262 833 +243
30JUL26 340.00 P 2.48 3.00 2.40 2.97 +0.49 27 378 1,536 +86
30JUL26 350.00 P 4.00 4.93 3.58 4.85 +0.82 26 465 1,725 +179
30JUL26 360.00 P 6.73 8.00 6.00 8.00 +1.69 25 330 1,994 -103
30JUL26 370.00 P 9.55 12.50 9.00 12.45 +2.74 24 224 2,562 +9
30JUL26 380.00 P 16.00 18.18 14.39 18.33 +3.20 23 169 2,860 +33
30JUL26 390.00 P 22.40 26.08 22.40 26.08 +4.25 24 55 5,761 +55
30JUL26 400.00 P 30.00 34.00 30.00 34.68 +4.97 24 18 5,783 +14
30JUL26 410.00 P 38.94 38.94 37.80 43.95 +3.76 25 65 2,616 0
30JUL26 420.00 P 53.69 53.72 53.69 53.72 +3.29 27 7 962 -5
30JUL26 430.00 P 61.00 61.00 61.00 63.42 +2.80 27 4 961 +4
30JUL26 440.00 P 68.90 72.64 67.27 73.90 +4.99 36 372 60 0
30JUL26 450.00 P 0.00 0.00 0.00 83.90 +2.63 40 0 1 0
30JUL26 460.00 P 0.00 0.00 0.00 93.89 +2.33 43 0 0 0
30JUL26 470.00 P 0.00 0.00 0.00 103.49 +2.16 41 0 0 0
30JUL26 480.00 P 0.00 0.00 0.00 113.89 +3.07 50 0 0 0
30JUL26 490.00 P 0.00 0.00 0.00 123.49 +1.97 47 0 0 0
30JUL26 500.00 P 0.00 0.00 0.00 133.46 +2.51 49 0 0 0
30JUL26 510.00 P 0.00 0.00 0.00 143.88 +3.43 59 0 0 0
30JUL26 520.00 P 0.00 0.00 0.00 153.60 +4.79 57 0 0 0
30JUL26 530.00 P 0.00 0.00 0.00 163.45 +4.65 56 0 0 0
30JUL26 540.00 P 0.00 0.00 0.00 173.87 +2.26 66 0 0 0
30JUL26 550.00 P 0.00 0.00 0.00 183.47 +3.34 61 0 0 0
30JUL26 560.00 P 0.00 0.00 0.00 193.54 +2.56 66 0 0 0
30JUL26 570.00 P 0.00 0.00 0.00 203.51 +4.03 67 0 0 0
30JUL26 580.00 P 0.00 0.00 0.00 213.44 +2.67 67 0 0 0
30JUL26 590.00 P 0.00 0.00 0.00 223.86 +4.09 79 0 0 0
30JUL26 600.00 P 0.00 0.00 0.00 233.46 +4.62 72 0 0 0
30JUL26 610.00 P 0.00 0.00 0.00 243.43 +3.14 73 0 0 0
30JUL26 620.00 P 0.00 0.00 0.00 253.85 +2.91 85 0 0 0
30JUL26 630.00 P 0.00 0.00 0.00 263.85 +5.01 88 0 0 0
28AUG26 200.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28AUG26 205.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28AUG26 210.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28AUG26 215.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 220.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28AUG26 225.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28AUG26 230.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28AUG26 235.00 P 0.00 0.00 0.00 0.01 0.00 34 0 250 0
28AUG26 240.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28AUG26 245.00 P 0.00 0.00 0.00 0.03 +0.01 34 0 0 0
28AUG26 250.00 P 0.00 0.00 0.00 0.04 +0.01 33 0 0 0
28AUG26 255.00 P 0.00 0.00 0.00 0.05 +0.01 33 0 0 0
28AUG26 260.00 P 0.00 0.00 0.00 0.07 +0.02 32 0 0 0
28AUG26 265.00 P 0.00 0.00 0.00 0.10 +0.03 32 0 0 0
28AUG26 270.00 P 0.00 0.00 0.00 0.14 +0.05 31 0 150 0
28AUG26 275.00 P 0.00 0.00 0.00 0.19 +0.06 31 0 0 0
28AUG26 280.00 P 0.62 0.62 0.62 0.27 +0.09 31 3 33 +3
28AUG26 285.00 P 0.00 0.00 0.00 0.36 +0.11 30 0 30 0
28AUG26 290.00 P 0.00 0.00 0.00 0.49 +0.15 30 0 30 0
28AUG26 295.00 P 0.00 0.00 0.00 0.66 +0.20 30 0 493 0
28AUG26 300.00 P 1.04 1.12 1.04 0.85 +0.23 29 16 432 +6
28AUG26 310.00 P 1.33 1.65 1.33 1.44 +0.37 29 35 502 +35
28AUG26 320.00 P 1.98 2.28 1.98 2.37 +0.59 28 59 367 +47
28AUG26 330.00 P 3.09 3.41 3.09 3.61 +0.82 27 102 839 +72
28AUG26 340.00 P 4.52 5.42 4.21 5.41 +1.25 26 136 1,503 +125
28AUG26 350.00 P 6.44 8.02 6.43 7.95 +1.63 25 108 8,296 +37
28AUG26 360.00 P 9.77 10.70 9.30 11.34 +2.10 24 115 3,060 +55
28AUG26 370.00 P 14.45 14.96 14.45 15.94 +2.91 24 31 2,231 +1
28AUG26 380.00 P 20.30 20.30 18.50 21.73 +3.28 24 72 3,652 0
28AUG26 390.00 P 26.90 27.45 23.98 28.95 +4.07 24 19 2,915 0
28AUG26 400.00 P 33.30 33.80 33.30 36.78 +3.89 24 40 2,308 +10
28AUG26 410.00 P 0.00 0.00 0.00 45.27 +3.93 25 0 1,714 0
28AUG26 420.00 P 0.00 0.00 0.00 54.29 +3.86 25 0 4,149 0
28AUG26 430.00 P 0.00 0.00 0.00 63.71 +3.09 25 0 1,746 0
28AUG26 440.00 P 0.00 0.00 0.00 73.90 +3.94 29 0 546 0
28AUG26 450.00 P 0.00 0.00 0.00 83.90 +2.63 31 0 496 0
28AUG26 460.00 P 0.00 0.00 0.00 93.89 +2.33 34 0 60 0
28AUG26 470.00 P 0.00 0.00 0.00 103.49 +2.16 33 0 0 0
28AUG26 480.00 P 0.00 0.00 0.00 113.89 +3.07 39 0 0 0
28AUG26 490.00 P 0.00 0.00 0.00 123.49 +1.97 37 0 0 0
28AUG26 500.00 P 0.00 0.00 0.00 133.46 +2.51 39 0 0 0
28AUG26 510.00 P 0.00 0.00 0.00 143.88 +3.43 46 0 0 0
28AUG26 520.00 P 0.00 0.00 0.00 153.60 +3.64 45 0 0 0
28AUG26 530.00 P 0.00 0.00 0.00 163.45 +3.49 45 0 0 0
28AUG26 540.00 P 0.00 0.00 0.00 173.87 +2.26 52 0 0 0
28AUG26 550.00 P 0.00 0.00 0.00 183.47 +3.34 49 0 0 0
28AUG26 560.00 P 0.00 0.00 0.00 193.54 +2.56 52 0 0 0
28AUG26 570.00 P 0.00 0.00 0.00 203.51 +4.03 54 0 0 0
28AUG26 580.00 P 0.00 0.00 0.00 213.44 +2.67 54 0 0 0
28AUG26 590.00 P 0.00 0.00 0.00 223.86 +4.09 62 0 0 0
28AUG26 600.00 P 0.00 0.00 0.00 233.46 +4.62 58 0 0 0
28AUG26 610.00 P 0.00 0.00 0.00 243.43 +3.14 58 0 0 0
28AUG26 620.00 P 0.00 0.00 0.00 253.85 +2.91 67 0 0 0
28AUG26 630.00 P 0.00 0.00 0.00 263.85 +5.01 69 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 0.01 0.00 36 0 50 0
29SEP26 205.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 0.01 0.00 31 0 60 0
29SEP26 225.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 0.02 +0.01 30 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 0.03 +0.01 30 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 0.04 0.00 29 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 0.07 +0.02 29 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 0.09 +0.01 29 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 0.14 +0.03 29 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 0.19 +0.03 29 0 200 0
29SEP26 265.00 P 0.00 0.00 0.00 0.28 +0.06 29 0 30 0
29SEP26 270.00 P 0.00 0.00 0.00 0.37 +0.07 28 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 0.51 +0.10 28 0 90 0
29SEP26 280.00 P 1.17 1.17 1.17 0.68 +0.14 28 8 63 -8
29SEP26 285.00 P 0.00 0.00 0.00 0.89 +0.17 28 0 247 0
29SEP26 290.00 P 1.70 1.70 1.70 1.18 +0.25 28 1 322 +1
29SEP26 295.00 P 1.96 1.96 1.96 1.49 +0.27 27 1 230 0
29SEP26 300.00 P 2.06 2.23 2.02 1.93 +0.41 27 90 781 +29
29SEP26 310.00 P 2.78 2.78 2.78 3.04 +0.60 27 30 1,051 0
29SEP26 320.00 P 4.03 4.67 3.91 4.60 +0.85 26 248 4,631 -13
29SEP26 330.00 P 6.14 6.74 6.05 6.73 +1.32 26 73 4,505 0
29SEP26 340.00 P 8.00 9.29 7.62 9.19 +1.55 25 389 2,493 -173
29SEP26 350.00 P 10.78 12.78 10.78 12.78 +2.29 25 12 5,246 +11
29SEP26 360.00 P 15.74 16.98 15.74 16.98 +2.77 25 40 3,959 -14
29SEP26 370.00 P 19.06 19.06 19.06 22.18 +3.17 24 2 6,239 0
29SEP26 380.00 P 26.98 26.98 26.98 28.44 +3.67 24 32 4,431 +2
29SEP26 390.00 P 0.00 0.00 0.00 35.72 +3.20 25 0 6,025 0
29SEP26 400.00 P 38.16 48.09 38.16 43.49 +3.63 25 3 4,634 0
29SEP26 410.00 P 0.00 0.00 0.00 51.81 +3.51 25 0 4,297 0
29SEP26 420.00 P 0.00 0.00 0.00 60.54 +3.52 25 0 3,799 0
29SEP26 430.00 P 0.00 0.00 0.00 68.99 +4.01 24 0 717 0
29SEP26 440.00 P 0.00 0.00 0.00 78.26 +4.01 23 0 1,806 0
29SEP26 450.00 P 0.00 0.00 0.00 87.81 +3.96 23 0 404 0
29SEP26 460.00 P 0.00 0.00 0.00 97.47 +2.55 23 0 291 0
29SEP26 470.00 P 0.00 0.00 0.00 107.20 +4.61 22 0 401 0
29SEP26 480.00 P 0.00 0.00 0.00 116.93 +4.65 0 0 613 0
29SEP26 490.00 P 0.00 0.00 0.00 126.76 +4.67 0 0 391 0
29SEP26 500.00 P 0.00 0.00 0.00 136.61 +4.62 0 0 496 0
29SEP26 510.00 P 0.00 0.00 0.00 147.92 +6.08 37 0 790 0
29SEP26 520.00 P 0.00 0.00 0.00 156.55 +4.43 0 0 0 0
29SEP26 530.00 P 0.00 0.00 0.00 166.34 +4.31 0 0 0 0
29SEP26 540.00 P 0.00 0.00 0.00 176.41 +4.46 0 0 33 0
29SEP26 550.00 P 0.00 0.00 0.00 187.65 +5.81 43 0 149 0
29SEP26 560.00 P 0.00 0.00 0.00 196.28 +4.45 0 0 8 0
29SEP26 570.00 P 0.00 0.00 0.00 207.52 +6.70 46 0 70 0
29SEP26 580.00 P 0.00 0.00 0.00 217.45 +6.68 47 0 48 0
29SEP26 590.00 P 0.00 0.00 0.00 226.07 +4.45 0 0 0 0
29SEP26 600.00 P 0.00 0.00 0.00 237.31 +5.78 49 0 30 0
29SEP26 610.00 P 0.00 0.00 0.00 245.77 +4.38 0 0 0 0
29SEP26 620.00 P 0.00 0.00 0.00 255.87 +4.51 0 0 0 0
29SEP26 630.00 P 0.00 0.00 0.00 265.80 +4.50 0 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 0.03 +0.02 29 0 0 0
30DEC26 205.00 P 0.00 0.00 0.00 0.04 +0.03 28 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 0.06 +0.05 28 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 0.08 +0.06 28 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 0.11 +0.08 28 0 60 0
30DEC26 225.00 P 0.00 0.00 0.00 0.16 +0.12 28 0 90 0
30DEC26 230.00 P 0.00 0.00 0.00 0.21 +0.14 28 0 110 0
30DEC26 235.00 P 0.00 0.00 0.00 0.29 +0.19 28 0 35 0
30DEC26 240.00 P 0.00 0.00 0.00 0.39 +0.25 28 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 0.51 +0.31 27 0 110 0
30DEC26 250.00 P 0.00 0.00 0.00 0.65 +0.35 27 0 250 0
30DEC26 255.00 P 0.00 0.00 0.00 0.85 +0.45 27 0 79 0
30DEC26 260.00 P 0.00 0.00 0.00 1.06 +0.51 27 0 189 0
30DEC26 265.00 P 0.00 0.00 0.00 1.29 +0.57 27 0 30 0
30DEC26 270.00 P 0.00 0.00 0.00 1.61 +0.66 27 0 13 0
30DEC26 275.00 P 0.00 0.00 0.00 2.02 +0.79 27 0 22 0
30DEC26 280.00 P 0.00 0.00 0.00 2.49 +0.92 27 1 310 -1
30DEC26 285.00 P 0.00 0.00 0.00 2.97 +0.99 27 0 134 0
30DEC26 290.00 P 0.00 0.00 0.00 3.62 +1.14 27 0 501 0
30DEC26 295.00 P 0.00 0.00 0.00 4.29 +1.25 27 0 461 0
30DEC26 300.00 P 5.14 5.22 5.14 5.08 +1.33 26 53 5,472 +53
30DEC26 310.00 P 6.18 6.50 6.18 6.93 +1.49 26 53 3,314 +50
30DEC26 320.00 P 8.04 9.01 8.04 9.14 +1.52 26 525 1,824 +425
30DEC26 330.00 P 0.00 0.00 0.00 11.72 +1.58 25 0 1,545 0
30DEC26 340.00 P 13.37 13.37 13.37 14.87 +1.93 25 1 1,724 0
30DEC26 350.00 P 17.25 18.26 17.25 18.69 +2.13 25 21 1,749 +9
30DEC26 360.00 P 20.80 23.10 20.80 23.21 +2.27 24 44 1,875 +44
30DEC26 370.00 P 26.00 26.00 26.00 28.44 +2.57 24 1 1,778 0
30DEC26 380.00 P 33.24 34.55 33.24 34.55 +3.22 24 11 2,670 +9
30DEC26 390.00 P 0.00 0.00 0.00 41.25 +3.71 25 0 1,628 0
30DEC26 400.00 P 0.00 0.00 0.00 46.97 +2.68 23 0 2,091 0
30DEC26 410.00 P 0.00 0.00 0.00 56.04 +3.03 25 0 2,424 0
30DEC26 420.00 P 0.00 0.00 0.00 63.82 +1.49 24 0 3,457 0
30DEC26 430.00 P 0.00 0.00 0.00 71.78 +2.14 24 0 1,692 0
30DEC26 440.00 P 0.00 0.00 0.00 80.82 +3.41 24 0 1,322 0
30DEC26 450.00 P 0.00 0.00 0.00 89.80 +5.95 24 0 1,165 0
30DEC26 460.00 P 96.00 96.00 96.00 98.98 +3.93 24 5 420 0
30DEC26 470.00 P 0.00 0.00 0.00 108.29 +2.98 24 0 96 0
30DEC26 480.00 P 0.00 0.00 0.00 117.78 +3.42 24 0 373 0
30DEC26 490.00 P 0.00 0.00 0.00 127.39 +3.36 23 0 392 0
30DEC26 500.00 P 0.00 0.00 0.00 137.29 +3.57 24 0 560 0
30DEC26 510.00 P 0.00 0.00 0.00 147.92 +4.44 29 0 408 0
30DEC26 520.00 P 0.00 0.00 0.00 157.01 +3.31 25 0 30 0
30DEC26 530.00 P 0.00 0.00 0.00 166.88 +4.43 25 0 31 0
30DEC26 540.00 P 0.00 0.00 0.00 176.77 +3.30 25 0 0 0
30DEC26 550.00 P 0.00 0.00 0.00 187.98 +3.80 35 0 30 0
30DEC26 560.00 P 0.00 0.00 0.00 197.89 +6.06 36 0 0 0
30DEC26 570.00 P 0.00 0.00 0.00 207.52 +5.00 36 0 30 0
30DEC26 580.00 P 0.00 0.00 0.00 217.74 +5.41 38 0 0 0
30DEC26 590.00 P 0.00 0.00 0.00 226.07 +3.82 0 0 0 0
30DEC26 600.00 P 0.00 0.00 0.00 237.31 +5.12 38 0 0 0
30DEC26 610.00 P 0.00 0.00 0.00 247.51 +5.30 41 0 0 0
30DEC26 620.00 P 0.00 0.00 0.00 257.03 +4.92 39 0 0 0
30DEC26 630.00 P 0.00 0.00 0.00 266.96 +4.92 40 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 0.15 +0.10 28 0 135 0
30MAR27 205.00 P 0.00 0.00 0.00 0.20 +0.13 28 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 0.27 +0.16 28 0 60 0
30MAR27 215.00 P 0.00 0.00 0.00 0.35 +0.21 28 0 42 0
30MAR27 220.00 P 0.00 0.00 0.00 0.44 +0.24 28 0 160 0
30MAR27 225.00 P 0.00 0.00 0.00 0.58 +0.31 28 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 0.75 +0.38 28 0 180 0
30MAR27 235.00 P 0.00 0.00 0.00 0.95 +0.46 28 0 90 0
30MAR27 240.00 P 0.00 0.00 0.00 1.17 +0.53 28 0 93 0
30MAR27 245.00 P 0.00 0.00 0.00 1.42 +0.60 28 0 110 0
30MAR27 250.00 P 0.00 0.00 0.00 1.76 +0.70 27 0 155 0
30MAR27 255.00 P 0.00 0.00 0.00 2.10 +0.80 27 0 30 0
30MAR27 260.00 P 0.00 0.00 0.00 2.46 +0.81 27 0 10 0
30MAR27 265.00 P 0.00 0.00 0.00 2.94 +0.93 27 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 3.52 +1.05 27 0 14 0
30MAR27 275.00 P 0.00 0.00 0.00 4.08 +1.18 27 1 26 +1
30MAR27 280.00 P 0.00 0.00 0.00 4.88 +1.32 27 0 150 0
30MAR27 285.00 P 0.00 0.00 0.00 5.63 +1.37 27 0 58 0
30MAR27 290.00 P 0.00 0.00 0.00 6.56 +1.58 27 0 199 0
30MAR27 295.00 P 0.00 0.00 0.00 7.49 +1.61 27 0 138 0
30MAR27 300.00 P 0.00 0.00 0.00 8.53 +1.69 27 0 258 0
30MAR27 310.00 P 10.65 11.51 10.65 10.97 +1.87 27 216 282 +215
30MAR27 320.00 P 0.00 0.00 0.00 13.88 +2.15 27 0 494 0
30MAR27 330.00 P 17.50 17.70 17.50 17.14 +2.17 27 9 352 +4
30MAR27 340.00 P 0.00 0.00 0.00 21.00 +2.29 27 0 945 0
30MAR27 350.00 P 24.68 24.68 24.68 25.35 +2.51 26 1 655 -1
30MAR27 360.00 P 0.00 0.00 0.00 30.05 +2.39 26 0 644 0
30MAR27 370.00 P 34.87 34.87 34.87 35.50 +2.81 26 30 804 +30
30MAR27 380.00 P 0.00 0.00 0.00 41.57 +3.20 27 0 981 0
30MAR27 390.00 P 0.00 0.00 0.00 48.20 +3.62 27 0 719 0
30MAR27 400.00 P 0.00 0.00 0.00 55.25 +4.10 27 0 3,538 0
30MAR27 410.00 P 0.00 0.00 0.00 61.87 +2.86 27 0 3,373 0
30MAR27 420.00 P 0.00 0.00 0.00 69.47 +2.65 27 0 2,274 0
30MAR27 430.00 P 0.00 0.00 0.00 77.36 +2.82 27 0 30 0
30MAR27 440.00 P 0.00 0.00 0.00 85.50 +2.80 27 0 76 0
30MAR27 450.00 P 0.00 0.00 0.00 93.87 +3.74 27 0 551 0
30MAR27 460.00 P 0.00 0.00 0.00 102.32 +3.37 27 0 71 0
30MAR27 470.00 P 0.00 0.00 0.00 111.24 +3.50 27 0 0 0
30MAR27 480.00 P 0.00 0.00 0.00 120.18 +2.42 27 0 60 0
30MAR27 490.00 P 0.00 0.00 0.00 129.32 +2.45 26 0 1 0
30MAR27 500.00 P 0.00 0.00 0.00 138.43 +2.27 26 0 645 0
30MAR27 510.00 P 0.00 0.00 0.00 147.92 +3.33 26 0 87 0
30MAR27 520.00 P 0.00 0.00 0.00 157.42 +3.39 25 0 0 0
30MAR27 530.00 P 0.00 0.00 0.00 167.16 +2.12 25 0 79 0
30MAR27 540.00 P 0.00 0.00 0.00 176.86 +2.08 24 0 0 0
30MAR27 550.00 P 0.00 0.00 0.00 187.98 +3.80 31 0 139 0
30MAR27 560.00 P 0.00 0.00 0.00 197.89 +3.63 32 0 48 0
30MAR27 570.00 P 0.00 0.00 0.00 207.52 +4.85 31 0 74 0
30MAR27 580.00 P 0.00 0.00 0.00 217.74 +4.14 33 0 0 0
30MAR27 590.00 P 0.00 0.00 0.00 226.15 +3.37 0 0 0 0
30MAR27 600.00 P 0.00 0.00 0.00 237.31 +5.11 34 0 0 0
30MAR27 610.00 P 0.00 0.00 0.00 247.51 +5.25 36 0 0 0
30MAR27 620.00 P 0.00 0.00 0.00 257.03 +4.91 35 0 0 0
30MAR27 630.00 P 0.00 0.00 0.00 266.96 +4.92 36 0 0 0
29JUN27 275.00 P 0.00 0.00 0.00 5.21 +0.63 26 0 82 0
29JUN27 280.00 P 7.80 8.00 7.80 6.04 +0.75 26 22 187 +12
29JUN27 285.00 P 0.00 0.00 0.00 7.01 +0.87 26 0 13 0
29JUN27 290.00 P 0.00 0.00 0.00 7.98 +0.88 26 0 112 0
29JUN27 295.00 P 0.00 0.00 0.00 9.09 +1.02 26 0 18 0
29JUN27 300.00 P 0.00 0.00 0.00 10.36 +1.15 26 0 326 0
29JUN27 310.00 P 13.36 13.36 13.36 13.04 +1.30 26 50 271 +50
29JUN27 320.00 P 0.00 0.00 0.00 16.28 +1.50 26 0 661 0
29JUN27 330.00 P 0.00 0.00 0.00 19.94 +1.84 26 0 348 0
29JUN27 340.00 P 23.38 23.38 23.38 23.98 +1.89 26 1 429 +1
29JUN27 350.00 P 0.00 0.00 0.00 28.65 +2.25 26 0 582 0
29JUN27 360.00 P 0.00 0.00 0.00 33.55 +2.32 26 0 759 0
29JUN27 370.00 P 37.00 38.70 37.00 39.19 +2.67 26 3 149 +2
29JUN27 380.00 P 0.00 0.00 0.00 45.00 +2.78 26 0 147 0
29JUN27 390.00 P 0.00 0.00 0.00 51.76 +3.24 27 0 86 0
29JUN27 400.00 P 57.60 57.60 57.58 58.66 +3.44 27 20 176 0
29JUN27 410.00 P 0.00 0.00 0.00 65.52 +2.59 27 0 104 0
29JUN27 420.00 P 0.00 0.00 0.00 72.96 +3.53 27 0 56 0
29JUN27 430.00 P 0.00 0.00 0.00 81.64 +3.63 28 0 0 0
29JUN27 440.00 P 0.00 0.00 0.00 88.63 +2.76 27 0 110 0
29JUN27 450.00 P 0.00 0.00 0.00 96.78 +2.71 27 0 41 0
29JUN27 460.00 P 0.00 0.00 0.00 105.13 +2.40 27 0 0 0
29JUN27 470.00 P 0.00 0.00 0.00 113.62 +2.28 27 0 0 0
29JUN27 480.00 P 0.00 0.00 0.00 122.28 +3.37 27 0 0 0
29JUN27 490.00 P 0.00 0.00 0.00 131.16 +3.44 27 0 0 0
29JUN27 500.00 P 0.00 0.00 0.00 140.07 +2.37 27 0 0 0
29JUN27 510.00 P 0.00 0.00 0.00 149.19 +3.19 27 0 0 0
29JUN27 520.00 P 0.00 0.00 0.00 158.44 +2.10 26 0 0 0
29JUN27 530.00 P 0.00 0.00 0.00 167.86 +2.82 26 0 55 0
TOTAL PUT 9,727 262,006 +293
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HGN - HENGAN INT'L CLOSING PRICE HK$ 22.04
29JUN26 16.00 C 0.00 0.00 0.00 6.04 +0.21 0 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 5.55 +0.22 112 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 5.05 +0.22 101 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 4.55 +0.23 90 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 4.05 +0.22 80 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 3.55 +0.22 70 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 3.05 +0.22 60 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 2.55 +0.22 50 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 2.05 +0.22 41 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 1.07 +0.16 31 0 30 0
29JUN26 22.00 C 0.00 0.00 0.00 0.31 +0.04 31 0 342 0
29JUN26 23.00 C 0.02 0.02 0.02 0.04 0.00 32 25 45 -20
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 41 0 117 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 58 0 134 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 72 0 266 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 86 0 131 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 100 0 364 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 112 0 97 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 124 0 115 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 135 0 55 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 146 0 10 0
29JUN26 33.00 C 0.00 0.00 0.00 0.01 0.00 156 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 166 0 5 0
29JUN26 35.00 C 0.00 0.00 0.00 0.01 0.00 176 0 75 0
29JUN26 36.00 C 0.00 0.00 0.00 0.01 0.00 185 0 1 0
29JUN26 37.00 C 0.00 0.00 0.00 0.01 0.00 194 0 12 0
29JUN26 38.00 C 0.00 0.00 0.00 0.01 0.00 202 0 3 0
29JUN26 39.00 C 0.00 0.00 0.00 0.01 0.00 211 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 5.59 +0.09 38 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 5.05 +0.10 0 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 4.55 +0.05 0 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 4.14 +0.14 40 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 3.69 +0.29 41 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 3.13 +0.21 29 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 2.67 +0.20 29 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 2.23 +0.19 29 0 0 0
30JUL26 21.00 C 1.55 1.55 1.55 1.49 +0.18 31 15 45 +15
30JUL26 22.00 C 0.83 0.87 0.83 0.84 +0.12 29 38 39 +38
30JUL26 23.00 C 0.00 0.00 0.00 0.45 +0.09 29 0 118 0
30JUL26 24.00 C 0.16 0.23 0.16 0.21 +0.05 29 110 187 +110
30JUL26 25.00 C 0.00 0.00 0.00 0.10 +0.03 30 0 114 0
30JUL26 26.00 C 0.00 0.00 0.00 0.04 +0.01 30 0 76 0
30JUL26 27.00 C 0.00 0.00 0.00 0.02 +0.01 32 0 109 0
30JUL26 28.00 C 0.00 0.00 0.00 0.01 0.00 33 0 82 0
30JUL26 29.00 C 0.00 0.00 0.00 0.01 0.00 37 0 18 0
30JUL26 30.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 5.59 +0.03 0 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 5.10 +0.05 0 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 4.63 +0.08 22 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 4.22 +0.15 33 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 3.77 +0.28 33 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 3.25 +0.21 28 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 2.82 +0.21 28 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 2.42 +0.14 28 0 15 0
28AUG26 21.00 C 0.00 0.00 0.00 1.67 +0.11 27 0 15 0
28AUG26 22.00 C 1.07 1.07 1.04 1.11 +0.14 28 27 49 +15
28AUG26 23.00 C 0.00 0.00 0.00 0.69 +0.11 28 0 30 0
28AUG26 24.00 C 0.40 0.40 0.40 0.41 +0.07 28 2 32 +2
28AUG26 25.00 C 0.00 0.00 0.00 0.23 +0.05 28 0 65 0
28AUG26 26.00 C 0.00 0.00 0.00 0.13 +0.04 29 0 66 0
28AUG26 27.00 C 0.00 0.00 0.00 0.07 +0.02 29 0 15 0
28AUG26 28.00 C 0.00 0.00 0.00 0.03 +0.01 28 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 0.02 +0.01 30 0 25 0
28AUG26 30.00 C 0.00 0.00 0.00 0.01 0.00 30 0 36 0
28AUG26 31.00 C 0.00 0.00 0.00 0.01 0.00 33 0 35 0
28AUG26 32.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 5.63 +0.07 0 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 5.13 +0.08 0 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 4.66 +0.07 26 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 4.31 +0.21 37 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 3.84 +0.32 34 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 3.29 +0.21 28 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 2.86 +0.19 28 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 2.50 +0.15 29 0 0 0
29SEP26 21.00 C 1.64 1.91 1.64 1.82 +0.17 29 60 251 +45
29SEP26 22.00 C 0.00 0.00 0.00 1.19 +0.09 27 0 110 0
29SEP26 23.00 C 0.00 0.00 0.00 0.79 +0.10 28 0 45 0
29SEP26 24.00 C 0.00 0.00 0.00 0.49 +0.07 28 0 190 0
29SEP26 25.00 C 0.00 0.00 0.00 0.29 +0.05 28 0 45 0
29SEP26 26.00 C 0.00 0.00 0.00 0.17 +0.03 28 0 2 0
29SEP26 27.00 C 0.00 0.00 0.00 0.10 +0.02 28 0 224 0
29SEP26 28.00 C 0.00 0.00 0.00 0.05 +0.01 28 0 230 0
29SEP26 29.00 C 0.00 0.00 0.00 0.03 +0.01 28 0 3 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 27 0 14 0
29SEP26 31.00 C 0.04 0.04 0.04 0.01 0.00 29 11 1 -10
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 31 0 1 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 43 0 2 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 5.76 +0.19 37 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 5.28 +0.18 35 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 4.84 +0.22 34 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 4.37 +0.22 32 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 3.92 +0.21 31 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 3.39 +0.20 27 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 3.00 +0.19 27 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 2.65 +0.19 27 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 2.02 +0.17 27 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 1.49 +0.12 26 0 100 0
30DEC26 23.00 C 0.00 0.00 0.00 1.08 +0.10 26 0 100 0
30DEC26 24.00 C 0.00 0.00 0.00 0.79 +0.09 26 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.57 +0.08 27 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 0.40 +0.06 26 0 12 0
30DEC26 27.00 C 0.00 0.00 0.00 0.28 +0.04 27 0 8 0
30DEC26 28.00 C 0.00 0.00 0.00 0.19 +0.02 27 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.14 +0.03 27 0 22 0
30DEC26 30.00 C 0.00 0.00 0.00 0.10 +0.02 27 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.07 +0.02 27 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.05 +0.02 28 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.03 +0.01 27 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.02 +0.01 27 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 0.01 0.00 30 0 2 0
30DEC26 39.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 5.83 +0.22 34 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 5.35 +0.21 32 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 4.90 +0.22 31 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 4.46 +0.22 30 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 4.04 +0.21 29 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 3.56 +0.12 26 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 3.20 +0.20 26 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 2.88 +0.20 26 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 2.32 +0.20 26 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 1.85 +0.18 26 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 1.43 +0.10 26 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 1.11 +0.10 26 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.86 +0.10 26 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.66 +0.10 26 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.50 +0.07 26 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.37 +0.04 26 0 2 0
30MAR27 29.00 C 0.00 0.00 0.00 0.28 +0.04 26 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.21 +0.04 26 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 0.16 +0.03 26 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.12 +0.03 26 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.09 +0.02 26 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.07 +0.02 27 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.05 +0.01 27 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 0.04 +0.01 27 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 0.03 +0.01 27 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 0.02 +0.01 27 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 5.90 +0.23 31 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 5.43 +0.18 29 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 5.02 +0.17 29 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 4.62 +0.17 28 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 4.23 +0.14 27 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 3.86 +0.13 27 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 3.52 +0.13 26 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 3.20 +0.13 26 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 2.61 +0.12 25 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 2.14 +0.12 25 2 2 +2
29JUN27 23.00 C 0.00 0.00 0.00 1.76 +0.10 25 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 1.43 +0.08 26 2 2 +2
29JUN27 25.00 C 0.00 0.00 0.00 1.15 +0.06 26 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 0.93 +0.06 26 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 0.75 +0.05 26 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 0.59 +0.04 26 0 2 0
29JUN27 29.00 C 0.00 0.00 0.00 0.47 +0.04 26 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 0.37 +0.03 26 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 0.29 +0.02 26 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 0.23 +0.02 26 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 0.18 +0.02 26 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 0.15 +0.02 26 0 0 0
TOTAL CALL 292 4,343 +199
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 134 0 2 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.03 -0.05 33 0 42 0
29JUN26 22.00 P 0.26 0.30 0.26 0.29 -0.14 33 73 458 -2
29JUN26 23.00 P 0.00 0.00 0.00 0.99 -0.23 31 0 244 0
29JUN26 24.00 P 2.16 2.16 2.16 1.96 -0.22 0 4 486 0
29JUN26 25.00 P 0.00 0.00 0.00 2.96 -0.22 0 0 33 0
29JUN26 26.00 P 0.00 0.00 0.00 3.96 -0.23 0 0 594 0
29JUN26 27.00 P 0.00 0.00 0.00 5.05 -0.14 128 0 15 0
29JUN26 28.00 P 0.00 0.00 0.00 6.04 -0.15 143 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 7.04 -0.15 158 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 8.04 -0.17 173 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 9.05 -0.15 191 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 10.01 -0.17 186 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 11.04 -0.15 215 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 11.96 -0.23 0 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 13.04 -0.15 239 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 14.04 -0.15 250 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 15.04 -0.14 261 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 16.03 -0.15 266 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 17.03 -0.15 277 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 0.01 -0.01 30 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 0.02 -0.01 30 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 0.05 0.00 31 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 0.08 -0.02 30 0 79 0
30JUL26 20.00 P 0.19 0.21 0.19 0.15 -0.02 30 28 119 +28
30JUL26 21.00 P 0.47 0.47 0.41 0.38 -0.05 30 1,530 1,500 +1,353
30JUL26 22.00 P 0.76 0.76 0.74 0.79 -0.10 30 48 167 +48
30JUL26 23.00 P 0.00 0.00 0.00 1.37 -0.13 30 0 114 0
30JUL26 24.00 P 0.00 0.00 0.00 2.13 -0.17 29 0 678 0
30JUL26 25.00 P 0.00 0.00 0.00 3.01 -0.20 29 0 105 0
30JUL26 26.00 P 0.00 0.00 0.00 3.97 -0.22 30 0 47 0
30JUL26 27.00 P 0.00 0.00 0.00 5.05 -0.14 47 0 75 0
30JUL26 28.00 P 0.00 0.00 0.00 6.04 -0.15 52 0 43 0
30JUL26 29.00 P 0.00 0.00 0.00 7.04 -0.15 57 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 8.04 -0.17 63 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 9.05 -0.15 69 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 10.01 -0.17 68 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 11.04 -0.15 77 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 11.97 -0.22 68 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 13.04 -0.15 86 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 14.04 -0.15 90 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 15.04 -0.14 94 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 0.02 0.00 31 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 0.03 0.00 30 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 0.05 0.00 29 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 0.08 0.00 29 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 0.12 -0.01 28 0 15 0
28AUG26 19.50 P 0.00 0.00 0.00 0.19 -0.01 29 0 34 0
28AUG26 20.00 P 0.00 0.00 0.00 0.29 -0.02 29 0 107 0
28AUG26 21.00 P 0.00 0.00 0.00 0.58 -0.04 29 0 30 0
28AUG26 22.00 P 0.99 0.99 0.99 1.02 -0.05 29 15 105 -5
28AUG26 23.00 P 0.00 0.00 0.00 1.58 -0.08 29 0 74 0
28AUG26 24.00 P 2.24 2.24 2.24 2.29 -0.13 28 15 167 +15
28AUG26 25.00 P 0.00 0.00 0.00 3.11 -0.16 28 0 30 0
28AUG26 26.00 P 0.00 0.00 0.00 3.97 -0.23 24 0 37 0
28AUG26 27.00 P 0.00 0.00 0.00 5.05 -0.14 36 0 75 0
28AUG26 28.00 P 0.00 0.00 0.00 6.04 -0.15 40 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 7.04 -0.15 44 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 8.04 -0.17 49 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 9.05 -0.15 53 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 10.01 -0.17 53 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 11.04 -0.15 60 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 11.99 -0.20 58 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 13.04 -0.15 67 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 14.04 -0.15 70 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 15.04 -0.14 73 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 0.04 -0.01 28 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.07 -0.01 28 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.11 -0.01 28 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.17 -0.01 28 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.24 -0.03 28 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.35 -0.03 28 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.48 -0.04 28 0 45 0
29SEP26 20.00 P 0.69 0.69 0.69 0.64 -0.05 28 80 84 +80
29SEP26 21.00 P 0.00 0.00 0.00 1.05 -0.05 28 0 33 0
29SEP26 22.00 P 1.47 1.54 1.47 1.57 -0.06 28 45 75 +45
29SEP26 23.00 P 2.20 2.21 2.20 2.24 -0.07 28 36 46 -17
29SEP26 24.00 P 0.00 0.00 0.00 3.00 -0.15 28 0 90 0
29SEP26 25.00 P 0.00 0.00 0.00 3.77 -0.18 25 0 84 0
29SEP26 26.00 P 0.00 0.00 0.00 4.75 -0.07 29 0 15 0
29SEP26 27.00 P 0.00 0.00 0.00 5.60 -0.17 17 0 200 0
29SEP26 28.00 P 0.00 0.00 0.00 6.57 -0.18 0 0 230 0
29SEP26 29.00 P 0.00 0.00 0.00 7.55 -0.19 0 0 15 0
29SEP26 30.00 P 0.00 0.00 0.00 8.53 -0.20 0 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 9.52 -0.21 0 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 10.56 -0.15 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 11.55 -0.20 0 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 12.54 -0.16 0 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 13.52 -0.16 0 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 14.50 -0.21 0 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 15.51 -0.09 0 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 16.50 -0.19 0 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 17.47 -0.17 0 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.15 -0.01 27 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.21 -0.01 27 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.29 -0.01 27 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.38 -0.02 27 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.50 -0.02 27 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.64 -0.03 27 0 2 0
30DEC26 19.50 P 0.00 0.00 0.00 0.80 -0.01 27 0 7 0
30DEC26 20.00 P 0.00 0.00 0.00 0.96 -0.03 27 0 2 0
30DEC26 21.00 P 0.00 0.00 0.00 1.36 -0.06 26 0 1 0
30DEC26 22.00 P 0.00 0.00 0.00 1.94 -0.08 27 0 101 0
30DEC26 23.00 P 0.00 0.00 0.00 2.57 -0.11 27 0 107 0
30DEC26 24.00 P 0.00 0.00 0.00 3.28 -0.13 27 0 2 0
30DEC26 25.00 P 0.00 0.00 0.00 3.94 -0.15 24 0 3 0
30DEC26 26.00 P 0.00 0.00 0.00 4.76 -0.21 22 0 19 0
30DEC26 27.00 P 0.00 0.00 0.00 5.64 -0.17 20 0 19 0
30DEC26 28.00 P 0.00 0.00 0.00 6.59 -0.17 0 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 7.55 -0.19 0 0 10 0
30DEC26 30.00 P 0.00 0.00 0.00 8.53 -0.20 0 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 9.52 -0.21 0 0 10 0
30DEC26 32.00 P 0.00 0.00 0.00 10.56 -0.15 0 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 11.55 -0.20 0 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 12.54 -0.16 0 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 13.52 -0.16 0 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 14.51 -0.20 0 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 15.51 -0.17 0 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 16.50 -0.19 0 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 17.47 -0.18 0 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 0.26 0.00 26 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 0.34 0.00 26 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.44 0.00 26 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.56 0.00 26 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 0.69 -0.01 26 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.85 -0.01 26 0 2 0
30MAR27 19.50 P 0.00 0.00 0.00 1.03 -0.01 27 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 1.21 -0.01 26 0 2 0
30MAR27 21.00 P 0.00 0.00 0.00 1.60 -0.03 25 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 2.12 -0.11 25 0 7 0
30MAR27 23.00 P 0.00 0.00 0.00 2.80 -0.06 26 0 2 0
30MAR27 24.00 P 0.00 0.00 0.00 3.48 -0.09 26 0 15 0
30MAR27 25.00 P 0.00 0.00 0.00 4.11 -0.11 24 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 4.89 -0.16 23 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 5.73 -0.18 22 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 6.62 -0.17 19 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 7.61 -0.19 20 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 8.56 -0.18 0 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 9.54 -0.19 0 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 10.56 -0.15 0 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 11.55 -0.20 0 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 12.54 -0.17 0 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 13.52 -0.18 0 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 14.51 -0.20 0 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 15.51 -0.17 0 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 16.50 -0.19 0 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 17.48 -0.19 0 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 0.39 -0.03 26 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 0.49 -0.03 26 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 0.61 -0.04 26 0 1 0
29JUN27 18.00 P 0.00 0.00 0.00 0.73 -0.05 26 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 0.89 -0.06 26 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 1.06 -0.06 27 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 1.25 -0.07 27 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 1.45 -0.08 27 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 1.93 -0.09 27 0 4 0
29JUN27 22.00 P 0.00 0.00 0.00 2.48 -0.11 27 0 23 0
29JUN27 23.00 P 0.00 0.00 0.00 3.11 -0.10 27 0 1 0
29JUN27 24.00 P 0.00 0.00 0.00 3.80 -0.08 28 0 1 0
29JUN27 25.00 P 0.00 0.00 0.00 4.53 -0.08 28 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 5.30 -0.10 28 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 6.11 -0.12 28 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 6.95 -0.15 27 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 7.83 -0.16 27 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 8.73 -0.17 27 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 9.65 -0.21 26 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 10.59 -0.16 24 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 11.55 -0.20 0 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 12.54 -0.17 0 0 0 0
TOTAL PUT 1,874 6,733 +1,545
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HKB - HSBC HOLDINGS PLC CLOSING PRICE HK$ 148.30
26JUN26 112.50 C 0.00 0.00 0.00 35.81 -0.40 159 0 0 0
26JUN26 115.00 C 0.00 0.00 0.00 33.31 -0.78 145 0 0 0
26JUN26 117.50 C 0.00 0.00 0.00 30.81 -0.52 132 0 0 0
26JUN26 120.00 C 0.00 0.00 0.00 28.31 -0.49 118 0 0 0
26JUN26 122.50 C 0.00 0.00 0.00 25.81 -0.68 105 0 0 0
26JUN26 125.00 C 0.00 0.00 0.00 23.31 +0.09 91 0 0 0
26JUN26 127.50 C 0.00 0.00 0.00 20.81 +0.09 76 0 0 0
26JUN26 130.00 C 0.00 0.00 0.00 18.31 +0.08 0 0 0 0
26JUN26 132.50 C 0.00 0.00 0.00 15.81 +0.07 0 0 0 0
26JUN26 135.00 C 0.00 0.00 0.00 13.32 +0.07 70 0 0 0
26JUN26 137.50 C 0.00 0.00 0.00 10.82 +0.04 58 0 0 0
26JUN26 140.00 C 0.00 0.00 0.00 8.34 -0.01 53 1 1 +1
26JUN26 142.50 C 0.00 0.00 0.00 5.88 -0.29 45 0 0 0
26JUN26 145.00 C 0.00 0.00 0.00 3.48 -0.42 36 1 155 +1
26JUN26 147.50 C 1.13 1.55 1.05 1.44 -0.55 31 65 1,226 -22
26JUN26 150.00 C 0.52 0.52 0.21 0.42 -0.37 33 40 645 -6
26JUN26 152.50 C 0.11 0.11 0.11 0.10 -0.11 37 103 479 -77
26JUN26 155.00 C 0.00 0.00 0.00 0.02 -0.02 39 9 54 -7
26JUN26 157.50 C 0.00 0.00 0.00 0.01 0.00 47 0 165 0
26JUN26 160.00 C 0.00 0.00 0.00 0.01 0.00 58 0 49 0
26JUN26 162.50 C 0.00 0.00 0.00 0.01 0.00 68 8 0 -8
26JUN26 165.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
26JUN26 167.50 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
26JUN26 170.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
26JUN26 172.50 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
26JUN26 175.00 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
26JUN26 177.50 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
26JUN26 180.00 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 88.32 -0.61 246 0 179 -71
29JUN26 62.50 C 0.00 0.00 0.00 85.82 -0.39 224 0 61 -75
29JUN26 65.00 C 0.00 0.00 0.00 83.32 -0.75 0 0 0 -50
29JUN26 67.50 C 0.00 0.00 0.00 80.82 -0.76 0 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 78.32 -0.76 0 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 75.82 -0.40 0 0 40 0
29JUN26 75.00 C 0.00 0.00 0.00 73.32 -0.14 0 0 2 0
29JUN26 77.50 C 0.00 0.00 0.00 70.82 -0.40 0 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 68.32 -0.50 0 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 65.83 -0.50 177 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 63.33 -0.76 166 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 60.83 -0.14 155 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 58.33 -0.14 144 0 40 0
29JUN26 92.50 C 0.00 0.00 0.00 55.83 -0.14 132 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 53.33 -0.51 117 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 50.83 -0.51 0 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 48.33 -0.15 0 0 0 0
29JUN26 102.50 C 0.00 0.00 0.00 45.83 -0.15 0 0 2 0
29JUN26 105.00 C 0.00 0.00 0.00 43.33 -0.52 0 0 6 0
29JUN26 107.50 C 0.00 0.00 0.00 40.83 -0.16 0 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 38.33 -0.16 0 0 78 0
29JUN26 112.50 C 0.00 0.00 0.00 35.84 -0.42 88 0 56 0
29JUN26 115.00 C 0.00 0.00 0.00 33.34 -0.75 81 0 374 0
29JUN26 117.50 C 0.00 0.00 0.00 30.84 -0.49 73 0 212 0
29JUN26 120.00 C 0.00 0.00 0.00 28.34 -0.46 66 0 1,846 0
29JUN26 122.50 C 0.00 0.00 0.00 25.84 -0.65 58 0 113 0
29JUN26 125.00 C 0.00 0.00 0.00 23.34 -0.27 50 0 7,012 0
29JUN26 127.50 C 0.00 0.00 0.00 20.84 +0.03 42 0 590 0
29JUN26 130.00 C 0.00 0.00 0.00 18.35 -0.25 48 0 3,410 0
29JUN26 132.50 C 0.00 0.00 0.00 15.86 -0.28 45 0 1,918 0
29JUN26 135.00 C 12.80 12.80 12.80 13.37 -0.45 40 6 4,564 0
29JUN26 137.50 C 9.80 9.80 9.80 10.90 -0.42 37 1 1,256 0
29JUN26 140.00 C 7.61 7.61 7.61 8.39 -0.42 28 30 2,548 -1
29JUN26 142.50 C 5.25 5.99 5.25 5.97 -0.35 26 124 2,506 -30
29JUN26 145.00 C 3.99 3.99 3.00 3.81 -0.37 26 66 2,948 +34
29JUN26 147.50 C 1.48 2.00 1.46 1.93 -0.44 23 118 2,941 -20
29JUN26 150.00 C 0.64 0.82 0.58 0.83 -0.39 24 167 3,579 -2
29JUN26 152.50 C 0.22 0.27 0.16 0.29 -0.24 24 389 2,111 -275
29JUN26 155.00 C 0.10 0.10 0.10 0.09 -0.11 25 170 2,254 -140
29JUN26 157.50 C 0.08 0.08 0.08 0.03 -0.04 27 1 4,423 0
29JUN26 160.00 C 0.00 0.00 0.00 0.01 -0.01 29 0 3,424 0
29JUN26 162.50 C 0.02 0.02 0.02 0.01 0.00 34 6 1,576 0
29JUN26 165.00 C 0.00 0.00 0.00 0.01 0.00 39 0 924 0
29JUN26 167.50 C 0.00 0.00 0.00 0.01 0.00 44 0 1,441 0
29JUN26 170.00 C 0.00 0.00 0.00 0.01 0.00 49 0 573 0
29JUN26 172.50 C 0.00 0.00 0.00 0.01 0.00 53 0 282 0
29JUN26 175.00 C 0.00 0.00 0.00 0.01 0.00 58 0 402 0
29JUN26 177.50 C 0.00 0.00 0.00 0.01 0.00 62 0 850 0
29JUN26 180.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JUN26 182.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JUN26 185.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JUN26 187.50 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29JUN26 190.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29JUN26 192.50 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29JUN26 195.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29JUN26 197.50 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29JUN26 200.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29JUN26 205.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29JUN26 210.00 C 0.00 0.00 0.00 0.01 0.00 113 0 660 0
03JUL26 117.50 C 0.00 0.00 0.00 30.87 -0.49 0 0 0 0
03JUL26 120.00 C 0.00 0.00 0.00 28.38 -0.77 49 0 0 0
03JUL26 122.50 C 0.00 0.00 0.00 25.88 -0.61 43 0 0 0
03JUL26 125.00 C 0.00 0.00 0.00 23.39 -0.22 44 0 0 0
03JUL26 127.50 C 0.00 0.00 0.00 20.90 +0.06 42 0 0 0
03JUL26 130.00 C 0.00 0.00 0.00 18.42 -0.18 40 0 0 0
03JUL26 132.50 C 0.00 0.00 0.00 15.95 -0.19 38 0 0 0
03JUL26 135.00 C 0.00 0.00 0.00 13.50 -0.32 36 1 1 +1
03JUL26 137.50 C 0.00 0.00 0.00 11.09 -0.23 34 0 7 0
03JUL26 140.00 C 0.00 0.00 0.00 8.75 -0.09 32 0 1 0
03JUL26 142.50 C 0.00 0.00 0.00 6.53 -0.14 30 1 1 +1
03JUL26 145.00 C 0.00 0.00 0.00 4.44 -0.34 27 0 30 0
03JUL26 147.50 C 2.70 2.70 2.50 2.75 -0.25 26 10 411 +10
03JUL26 150.00 C 1.35 1.57 1.15 1.55 -0.21 25 151 150 +129
03JUL26 152.50 C 0.66 0.79 0.66 0.80 -0.14 25 110 284 +19
03JUL26 155.00 C 0.00 0.00 0.00 0.37 -0.06 25 0 369 0
03JUL26 157.50 C 0.00 0.00 0.00 0.16 -0.01 26 0 50 0
03JUL26 160.00 C 0.00 0.00 0.00 0.06 0.00 26 0 64 0
03JUL26 162.50 C 0.00 0.00 0.00 0.02 0.00 26 0 0 0
03JUL26 165.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
03JUL26 167.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
03JUL26 170.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
03JUL26 172.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
03JUL26 175.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
03JUL26 177.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
03JUL26 180.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 78.49 -0.59 63 0 50 0
30JUL26 72.50 C 0.00 0.00 0.00 76.00 -0.22 71 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 73.50 -0.27 0 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 71.01 -0.26 0 0 30 0
30JUL26 80.00 C 0.00 0.00 0.00 68.52 -0.30 61 0 50 0
30JUL26 82.50 C 0.00 0.00 0.00 66.02 -0.31 0 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 63.53 -0.56 0 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 60.87 -0.46 0 0 0 0
30JUL26 90.00 C 0.00 0.00 0.00 58.38 -0.45 0 0 0 0
30JUL26 92.50 C 0.00 0.00 0.00 56.05 -0.28 0 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 53.56 -0.29 44 0 0 0
30JUL26 97.50 C 0.00 0.00 0.00 51.06 -0.30 0 0 0 0
30JUL26 100.00 C 0.00 0.00 0.00 48.57 -0.31 0 0 0 0
30JUL26 102.50 C 45.12 45.21 45.12 46.10 -0.42 45 110 525 0
30JUL26 105.00 C 0.00 0.00 0.00 43.59 -0.43 37 0 0 0
30JUL26 107.50 C 0.00 0.00 0.00 40.91 -0.70 0 0 0 0
30JUL26 110.00 C 37.92 37.92 37.78 38.65 +0.13 41 86 692 +26
30JUL26 112.50 C 0.00 0.00 0.00 36.13 -0.62 35 0 0 0
30JUL26 115.00 C 0.00 0.00 0.00 33.65 -0.61 34 0 11 0
30JUL26 117.50 C 0.00 0.00 0.00 31.17 -0.64 33 0 0 0
30JUL26 120.00 C 0.00 0.00 0.00 28.71 -0.65 32 0 0 0
30JUL26 122.50 C 0.00 0.00 0.00 26.26 -0.67 32 0 0 0
30JUL26 125.00 C 0.00 0.00 0.00 23.84 +0.06 31 0 115 0
30JUL26 127.50 C 0.00 0.00 0.00 21.45 +0.05 31 0 623 0
30JUL26 130.00 C 0.00 0.00 0.00 19.10 +0.05 30 0 335 0
30JUL26 132.50 C 0.00 0.00 0.00 16.80 +0.03 29 0 158 0
30JUL26 135.00 C 0.00 0.00 0.00 14.58 +0.02 29 0 267 0
30JUL26 137.50 C 12.06 12.06 12.06 12.46 +0.01 28 5 597 0
30JUL26 140.00 C 9.80 9.80 9.80 10.13 -0.32 25 2 727 0
30JUL26 142.50 C 7.73 7.85 7.70 8.55 -0.22 26 97 972 -1
30JUL26 145.00 C 6.40 6.40 6.15 6.85 -0.15 26 29 986 0
30JUL26 147.50 C 5.28 5.35 4.87 5.35 -0.11 25 264 1,138 -40
30JUL26 150.00 C 3.74 4.07 3.53 4.10 -0.11 25 44 1,498 -10
30JUL26 152.50 C 3.00 3.00 2.70 3.07 -0.10 25 179 1,020 +1
30JUL26 155.00 C 2.18 2.28 2.07 2.27 -0.08 25 168 709 +4
30JUL26 157.50 C 1.61 1.63 1.39 1.66 -0.03 25 118 1,200 -9
30JUL26 160.00 C 1.15 1.15 1.02 1.18 -0.02 25 47 1,457 0
30JUL26 162.50 C 0.00 0.00 0.00 0.83 -0.05 25 0 2,057 0
30JUL26 165.00 C 0.56 0.56 0.53 0.60 -0.01 26 35 1,461 +30
30JUL26 167.50 C 0.35 0.36 0.35 0.41 0.00 26 34 2,963 +34
30JUL26 170.00 C 0.00 0.00 0.00 0.27 0.00 26 0 354 0
30JUL26 172.50 C 0.00 0.00 0.00 0.17 -0.01 26 0 238 0
30JUL26 175.00 C 0.00 0.00 0.00 0.11 0.00 26 0 830 0
30JUL26 177.50 C 0.00 0.00 0.00 0.07 0.00 26 0 62 0
30JUL26 180.00 C 0.00 0.00 0.00 0.05 0.00 26 0 315 0
30JUL26 182.50 C 0.00 0.00 0.00 0.03 0.00 26 0 0 0
30JUL26 185.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30JUL26 187.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30JUL26 190.00 C 0.00 0.00 0.00 0.01 0.00 27 0 30 0
30JUL26 192.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30JUL26 195.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30JUL26 197.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 200.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JUL26 205.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 210.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 78.57 -0.51 0 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 76.08 -0.36 0 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 73.59 -0.36 46 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 71.10 -0.37 46 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 68.61 -0.38 45 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 66.12 -0.38 43 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 63.63 -0.46 42 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 61.14 -0.40 40 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 58.65 -0.50 39 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 56.16 -0.42 37 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 53.67 -0.42 35 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 51.18 -0.43 34 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 48.69 -0.44 32 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 46.21 -0.45 34 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 43.73 -0.46 34 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 41.25 -0.63 33 0 0 0
28AUG26 110.00 C 0.00 0.00 0.00 38.79 -0.64 33 0 0 0
28AUG26 112.50 C 0.00 0.00 0.00 36.33 -0.67 32 0 0 0
28AUG26 115.00 C 0.00 0.00 0.00 33.65 -0.94 0 0 0 0
28AUG26 117.50 C 0.00 0.00 0.00 31.17 -1.02 0 0 0 0
28AUG26 120.00 C 0.00 0.00 0.00 29.07 -0.29 31 0 588 0
28AUG26 122.50 C 0.00 0.00 0.00 26.70 -0.77 31 0 0 0
28AUG26 125.00 C 0.00 0.00 0.00 24.39 -0.03 31 0 60 0
28AUG26 127.50 C 0.00 0.00 0.00 22.13 -0.05 30 0 0 0
28AUG26 130.00 C 0.00 0.00 0.00 19.91 -0.07 30 0 60 0
28AUG26 132.50 C 0.00 0.00 0.00 17.79 -0.06 29 0 214 0
28AUG26 135.00 C 0.00 0.00 0.00 15.76 -0.06 29 0 260 0
28AUG26 137.50 C 0.00 0.00 0.00 13.82 -0.05 29 0 494 0
28AUG26 140.00 C 0.00 0.00 0.00 11.99 -0.02 28 0 572 0
28AUG26 142.50 C 9.65 9.65 9.65 10.38 +0.07 28 1 330 0
28AUG26 145.00 C 8.08 8.08 8.08 8.72 -0.10 27 1 459 0
28AUG26 147.50 C 0.00 0.00 0.00 7.32 -0.08 27 0 2,127 0
28AUG26 150.00 C 0.00 0.00 0.00 6.08 -0.03 27 0 1,543 0
28AUG26 152.50 C 0.00 0.00 0.00 5.01 0.00 27 0 538 0
28AUG26 155.00 C 0.00 0.00 0.00 4.11 +0.06 27 0 1,156 0
28AUG26 157.50 C 3.21 3.21 3.21 3.35 +0.14 27 22 686 +22
28AUG26 160.00 C 2.39 2.50 2.39 2.70 +0.15 27 26 713 0
28AUG26 162.50 C 0.00 0.00 0.00 2.15 +0.17 27 0 867 0
28AUG26 165.00 C 0.00 0.00 0.00 1.67 +0.16 27 0 948 0
28AUG26 167.50 C 0.00 0.00 0.00 1.31 +0.18 27 0 325 0
28AUG26 170.00 C 0.00 0.00 0.00 1.00 +0.15 27 0 261 0
28AUG26 172.50 C 0.00 0.00 0.00 0.75 +0.13 27 0 118 0
28AUG26 175.00 C 0.00 0.00 0.00 0.57 +0.13 26 0 99 0
28AUG26 177.50 C 0.00 0.00 0.00 0.43 +0.12 27 0 10 0
28AUG26 180.00 C 0.00 0.00 0.00 0.31 +0.09 26 0 51 0
28AUG26 182.50 C 0.00 0.00 0.00 0.23 +0.08 26 0 6 0
28AUG26 185.00 C 0.00 0.00 0.00 0.16 +0.06 26 0 87 0
28AUG26 187.50 C 0.00 0.00 0.00 0.12 +0.06 26 0 36 0
28AUG26 190.00 C 0.00 0.00 0.00 0.08 +0.03 26 0 30 0
28AUG26 192.50 C 0.00 0.00 0.00 0.06 +0.03 26 0 120 0
28AUG26 195.00 C 0.00 0.00 0.00 0.04 +0.02 26 0 5 0
28AUG26 197.50 C 0.00 0.00 0.00 0.03 +0.02 26 0 0 0
28AUG26 200.00 C 0.00 0.00 0.00 0.02 +0.01 26 0 0 0
28AUG26 205.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28AUG26 210.00 C 0.00 0.00 0.00 0.01 0.00 28 0 5 0
29SEP26 70.00 C 0.00 0.00 0.00 78.57 -0.51 0 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 76.08 -0.37 0 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 73.59 -0.38 41 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 71.10 -0.39 40 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 68.61 -0.39 39 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 66.12 -0.40 38 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 63.63 -0.46 37 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 61.14 -0.41 35 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 58.65 -0.50 34 0 2 0
29SEP26 92.50 C 0.00 0.00 0.00 56.16 -0.44 32 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 53.67 -0.42 31 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 51.18 -0.43 29 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 48.70 -0.43 31 0 236 0
29SEP26 102.50 C 0.00 0.00 0.00 46.21 -0.63 29 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 43.74 -0.64 30 0 60 0
29SEP26 107.50 C 0.00 0.00 0.00 41.27 -0.69 29 0 9 0
29SEP26 110.00 C 0.00 0.00 0.00 38.81 -0.73 29 0 319 0
29SEP26 112.50 C 0.00 0.00 0.00 36.33 -0.81 27 0 356 0
29SEP26 115.00 C 0.00 0.00 0.00 33.65 -1.14 0 0 31 0
29SEP26 117.50 C 0.00 0.00 0.00 31.28 -1.20 20 0 845 0
29SEP26 120.00 C 0.00 0.00 0.00 29.98 +0.06 35 0 1,297 0
29SEP26 122.50 C 0.00 0.00 0.00 26.82 -0.94 27 0 561 0
29SEP26 125.00 C 0.00 0.00 0.00 24.70 -0.03 28 0 1,743 0
29SEP26 127.50 C 0.00 0.00 0.00 22.50 -0.06 28 0 396 0
29SEP26 130.00 C 0.00 0.00 0.00 21.03 +1.05 31 0 409 0
29SEP26 132.50 C 0.00 0.00 0.00 18.94 -0.09 30 0 706 0
29SEP26 135.00 C 0.00 0.00 0.00 16.84 -0.18 29 0 1,265 0
29SEP26 137.50 C 0.00 0.00 0.00 14.70 -0.03 27 0 1,059 0
29SEP26 140.00 C 0.00 0.00 0.00 12.98 -0.03 27 0 9,725 0
29SEP26 142.50 C 0.00 0.00 0.00 11.40 0.00 27 0 1,304 0
29SEP26 145.00 C 0.00 0.00 0.00 9.90 -0.22 26 0 10,291 0
29SEP26 147.50 C 8.55 8.55 8.55 8.59 -0.07 26 1 923 +1
29SEP26 150.00 C 0.00 0.00 0.00 7.41 -0.04 26 0 2,110 0
29SEP26 152.50 C 0.00 0.00 0.00 6.32 -0.04 26 0 373 0
29SEP26 155.00 C 4.96 5.04 4.96 5.37 -0.02 26 20 849 0
29SEP26 157.50 C 0.00 0.00 0.00 4.53 -0.02 26 0 777 0
29SEP26 160.00 C 3.40 3.40 3.40 3.78 -0.03 26 1 885 -1
29SEP26 162.50 C 0.00 0.00 0.00 3.17 +0.02 26 0 868 0
29SEP26 165.00 C 0.00 0.00 0.00 2.61 -0.04 26 0 8,394 0
29SEP26 167.50 C 0.00 0.00 0.00 2.14 -0.04 26 0 710 0
29SEP26 170.00 C 0.00 0.00 0.00 1.76 -0.02 26 0 215 0
29SEP26 172.50 C 0.00 0.00 0.00 1.46 +0.03 26 0 136 0
29SEP26 175.00 C 0.00 0.00 0.00 1.20 +0.04 26 0 278 0
29SEP26 177.50 C 0.00 0.00 0.00 0.95 +0.04 26 0 249 0
29SEP26 180.00 C 0.00 0.00 0.00 0.74 0.00 26 0 136 0
29SEP26 182.50 C 0.00 0.00 0.00 0.58 +0.01 26 0 3 0
29SEP26 185.00 C 0.00 0.00 0.00 0.46 0.00 26 0 36 0
29SEP26 187.50 C 0.00 0.00 0.00 0.35 0.00 25 0 30 0
29SEP26 190.00 C 0.00 0.00 0.00 0.28 +0.01 25 0 0 0
29SEP26 192.50 C 0.00 0.00 0.00 0.21 0.00 25 0 30 0
29SEP26 195.00 C 0.00 0.00 0.00 0.17 +0.01 26 0 100 0
29SEP26 197.50 C 0.00 0.00 0.00 0.12 0.00 25 0 6 0
29SEP26 200.00 C 0.00 0.00 0.00 0.10 +0.01 25 0 39 0
29SEP26 205.00 C 0.00 0.00 0.00 0.05 0.00 25 0 0 0
29SEP26 210.00 C 0.00 0.00 0.00 0.03 0.00 25 0 25 0
30DEC26 70.00 C 0.00 0.00 0.00 78.57 -0.51 37 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 76.08 -0.49 35 0 2 0
30DEC26 75.00 C 0.00 0.00 0.00 73.59 -0.38 33 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 71.11 -0.38 33 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 68.66 -0.37 34 0 34 0
30DEC26 82.50 C 0.00 0.00 0.00 66.21 -0.37 34 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 63.77 -0.36 33 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 61.33 -0.54 33 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 58.91 -0.52 33 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 56.16 -0.89 0 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 53.67 -1.00 0 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 51.18 -1.13 0 0 2 0
30DEC26 100.00 C 0.00 0.00 0.00 48.70 -1.25 0 0 467 0
30DEC26 102.50 C 0.00 0.00 0.00 46.34 -1.27 0 0 128 0
30DEC26 105.00 C 0.00 0.00 0.00 44.07 -1.21 22 0 6 0
30DEC26 107.50 C 0.00 0.00 0.00 41.88 -1.10 26 0 1 0
30DEC26 110.00 C 0.00 0.00 0.00 39.60 -1.09 26 0 36 0
30DEC26 112.50 C 0.00 0.00 0.00 37.33 -1.09 26 0 2 0
30DEC26 115.00 C 0.00 0.00 0.00 35.11 -1.07 26 0 164 0
30DEC26 117.50 C 0.00 0.00 0.00 32.99 -1.01 27 0 182 0
30DEC26 120.00 C 0.00 0.00 0.00 30.70 -1.13 26 0 264 0
30DEC26 122.50 C 0.00 0.00 0.00 28.63 -1.09 26 0 609 0
30DEC26 125.00 C 0.00 0.00 0.00 26.51 -1.15 25 0 421 0
30DEC26 127.50 C 0.00 0.00 0.00 25.30 +0.05 28 0 274 0
30DEC26 130.00 C 0.00 0.00 0.00 23.37 +0.05 28 0 1,814 0
30DEC26 132.50 C 0.00 0.00 0.00 21.56 +0.04 28 0 631 0
30DEC26 135.00 C 0.00 0.00 0.00 19.78 +0.04 27 0 1,302 0
30DEC26 137.50 C 0.00 0.00 0.00 18.09 +0.04 27 0 794 0
30DEC26 140.00 C 0.00 0.00 0.00 16.47 +0.03 27 0 755 0
30DEC26 142.50 C 0.00 0.00 0.00 14.91 +0.03 26 0 1,304 0
30DEC26 145.00 C 0.00 0.00 0.00 13.26 -0.07 26 0 685 0
30DEC26 147.50 C 11.08 11.08 11.08 11.94 0.00 26 1 309 +1
30DEC26 150.00 C 9.95 10.18 9.95 10.69 -0.08 25 3 2,003 +3
30DEC26 152.50 C 9.02 9.02 9.02 9.58 -0.07 25 2 264 +1
30DEC26 155.00 C 8.26 8.26 8.26 8.55 -0.06 25 30 201 -30
30DEC26 157.50 C 0.00 0.00 0.00 7.62 -0.07 25 0 483 0
30DEC26 160.00 C 6.35 6.35 6.35 6.77 -0.08 25 2 2,352 0
30DEC26 162.50 C 0.00 0.00 0.00 6.00 0.00 25 0 925 0
30DEC26 165.00 C 0.00 0.00 0.00 5.32 -0.07 25 0 304 0
30DEC26 167.50 C 0.00 0.00 0.00 4.64 -0.02 25 0 190 0
30DEC26 170.00 C 0.00 0.00 0.00 4.09 -0.12 25 0 485 0
30DEC26 172.50 C 3.69 3.69 3.69 3.60 -0.11 25 1 192 -1
30DEC26 175.00 C 0.00 0.00 0.00 3.13 -0.08 25 0 151 0
30DEC26 177.50 C 0.00 0.00 0.00 2.75 -0.03 25 0 352 0
30DEC26 180.00 C 0.00 0.00 0.00 2.44 +0.01 25 0 70 0
30DEC26 182.50 C 0.00 0.00 0.00 2.07 0.00 25 0 60 0
30DEC26 185.00 C 0.00 0.00 0.00 1.79 0.00 25 0 64 0
30DEC26 187.50 C 0.00 0.00 0.00 1.54 0.00 25 0 130 0
30DEC26 190.00 C 0.00 0.00 0.00 1.30 +0.01 25 0 61 0
30DEC26 192.50 C 0.00 0.00 0.00 1.13 +0.01 25 0 100 0
30DEC26 195.00 C 0.00 0.00 0.00 0.96 +0.02 25 0 44 0
30DEC26 197.50 C 0.00 0.00 0.00 0.81 +0.02 25 0 60 0
30DEC26 200.00 C 0.00 0.00 0.00 0.69 +0.04 25 0 64 0
30DEC26 205.00 C 0.00 0.00 0.00 0.49 +0.03 25 0 36 0
30DEC26 210.00 C 0.00 0.00 0.00 0.34 +0.03 24 0 606 0
30MAR27 70.00 C 0.00 0.00 0.00 78.96 -0.27 30 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 76.52 -0.30 30 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 74.09 -0.32 30 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 71.11 -0.87 0 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 68.66 -0.94 0 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 66.21 -1.03 0 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 63.80 -1.07 0 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 61.43 -0.89 0 0 798 0
30MAR27 90.00 C 0.00 0.00 0.00 59.09 -1.07 0 0 90 0
30MAR27 92.50 C 0.00 0.00 0.00 56.76 -1.07 0 0 60 0
30MAR27 95.00 C 0.00 0.00 0.00 54.44 -1.07 0 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 52.15 -1.04 22 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 49.83 -1.05 24 0 156 0
30MAR27 102.50 C 0.00 0.00 0.00 47.55 -1.06 25 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 45.31 -1.05 25 0 94 0
30MAR27 107.50 C 0.00 0.00 0.00 43.08 -1.13 25 0 1 0
30MAR27 110.00 C 0.00 0.00 0.00 40.87 -1.19 25 0 89 0
30MAR27 112.50 C 0.00 0.00 0.00 38.70 -1.18 26 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 36.57 -1.16 25 0 3 0
30MAR27 117.50 C 0.00 0.00 0.00 34.46 -1.16 25 0 277 0
30MAR27 120.00 C 0.00 0.00 0.00 32.45 -1.10 25 0 753 0
30MAR27 122.50 C 0.00 0.00 0.00 30.43 -0.95 25 0 0 0
30MAR27 125.00 C 27.83 27.83 27.83 28.47 -0.94 25 30 1,186 +30
30MAR27 127.50 C 0.00 0.00 0.00 26.67 -0.81 25 0 2 0
30MAR27 130.00 C 0.00 0.00 0.00 25.79 +0.19 27 0 621 0
30MAR27 132.50 C 0.00 0.00 0.00 24.08 +0.44 27 0 60 0
30MAR27 135.00 C 0.00 0.00 0.00 22.45 +0.41 27 0 782 0
30MAR27 137.50 C 0.00 0.00 0.00 20.92 +0.37 27 0 253 0
30MAR27 140.00 C 0.00 0.00 0.00 19.39 +0.32 27 0 69 0
30MAR27 142.50 C 0.00 0.00 0.00 18.00 +0.26 27 0 320 0
30MAR27 145.00 C 0.00 0.00 0.00 16.16 +0.20 26 0 861 0
30MAR27 147.50 C 0.00 0.00 0.00 14.86 +0.14 26 0 184 0
30MAR27 150.00 C 0.00 0.00 0.00 13.74 +0.08 26 0 473 0
30MAR27 152.50 C 0.00 0.00 0.00 12.62 +0.02 26 0 164 0
30MAR27 155.00 C 0.00 0.00 0.00 11.62 +0.04 26 0 110 0
30MAR27 157.50 C 0.00 0.00 0.00 10.78 +0.08 26 0 8 0
30MAR27 160.00 C 0.00 0.00 0.00 9.94 +0.12 26 0 108 0
30MAR27 162.50 C 0.00 0.00 0.00 9.12 +0.14 26 0 60 0
30MAR27 165.00 C 0.00 0.00 0.00 8.45 +0.17 26 0 30 0
30MAR27 167.50 C 0.00 0.00 0.00 7.78 +0.20 26 0 60 0
30MAR27 170.00 C 0.00 0.00 0.00 7.12 +0.23 27 0 17 0
30MAR27 172.50 C 0.00 0.00 0.00 6.58 +0.24 27 0 15 0
30MAR27 175.00 C 0.00 0.00 0.00 6.07 +0.28 27 0 150 0
30MAR27 177.50 C 0.00 0.00 0.00 5.55 +0.31 27 0 35 0
30MAR27 180.00 C 0.00 0.00 0.00 5.09 +0.30 27 0 35 0
30MAR27 182.50 C 0.00 0.00 0.00 4.71 +0.33 27 0 30 0
30MAR27 185.00 C 0.00 0.00 0.00 4.32 +0.36 27 0 66 0
30MAR27 187.50 C 0.00 0.00 0.00 4.06 +0.48 28 0 30 0
30MAR27 190.00 C 0.00 0.00 0.00 3.74 +0.46 28 0 0 0
30MAR27 192.50 C 0.00 0.00 0.00 3.45 +0.47 28 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 3.17 +0.42 28 0 122 0
30MAR27 197.50 C 0.00 0.00 0.00 2.89 +0.39 28 0 100 0
30MAR27 200.00 C 0.00 0.00 0.00 2.65 +0.37 28 0 11 0
30MAR27 205.00 C 0.00 0.00 0.00 2.26 +0.42 28 0 60 0
30MAR27 210.00 C 0.00 0.00 0.00 1.87 +0.35 28 0 252 0
29JUN27 105.00 C 0.00 0.00 0.00 46.09 -0.58 23 0 60 0
29JUN27 107.50 C 0.00 0.00 0.00 43.38 -1.09 19 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 41.23 -1.07 20 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 39.12 -1.06 21 0 30 0
29JUN27 115.00 C 0.00 0.00 0.00 37.01 -1.08 21 0 50 0
29JUN27 117.50 C 0.00 0.00 0.00 34.99 -1.06 21 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 33.03 -1.08 22 0 83 0
29JUN27 122.50 C 0.00 0.00 0.00 31.21 -0.93 22 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 29.45 -0.41 22 0 2 0
29JUN27 127.50 C 0.00 0.00 0.00 27.76 -0.38 23 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 26.17 -1.17 23 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 25.33 -0.34 25 0 80 0
29JUN27 135.00 C 0.00 0.00 0.00 23.83 -0.35 25 0 6 0
29JUN27 137.50 C 0.00 0.00 0.00 22.37 -0.32 25 0 5 0
29JUN27 140.00 C 0.00 0.00 0.00 20.91 -0.30 25 0 43 0
29JUN27 142.50 C 0.00 0.00 0.00 19.05 -0.86 24 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 17.82 -0.24 24 0 2 0
29JUN27 147.50 C 0.00 0.00 0.00 16.60 -0.20 24 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 15.56 -0.16 25 0 21 0
29JUN27 152.50 C 0.00 0.00 0.00 14.52 -0.12 25 0 20 0
29JUN27 155.00 C 0.00 0.00 0.00 13.51 -0.01 25 0 25 0
29JUN27 157.50 C 0.00 0.00 0.00 12.65 +0.09 25 0 30 0
29JUN27 160.00 C 0.00 0.00 0.00 11.82 +0.20 25 0 77 0
29JUN27 162.50 C 0.00 0.00 0.00 10.99 +0.31 25 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 10.23 +0.38 25 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 9.57 +0.49 25 0 30 0
29JUN27 170.00 C 0.00 0.00 0.00 8.92 +0.61 26 0 10 0
29JUN27 172.50 C 0.00 0.00 0.00 8.26 +0.67 26 0 0 0
29JUN27 175.00 C 0.00 0.00 0.00 7.71 +0.73 26 0 10 0
29JUN27 177.50 C 0.00 0.00 0.00 7.21 +0.84 26 0 0 0
29JUN27 180.00 C 0.00 0.00 0.00 6.71 +0.95 26 0 0 0
TOTAL CALL 2,937 169,929 -527
26JUN26 112.50 P 0.00 0.00 0.00 0.01 0.00 190 0 0 0
26JUN26 115.00 P 0.00 0.00 0.00 0.01 0.00 176 0 0 0
26JUN26 117.50 P 0.00 0.00 0.00 0.01 0.00 162 0 0 0
26JUN26 120.00 P 0.00 0.00 0.00 0.01 0.00 148 0 15 0
26JUN26 122.50 P 0.00 0.00 0.00 0.01 0.00 135 0 5 0
26JUN26 125.00 P 0.00 0.00 0.00 0.01 0.00 122 0 59 0
26JUN26 127.50 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
26JUN26 130.00 P 0.00 0.00 0.00 0.01 0.00 97 0 74 0
26JUN26 132.50 P 0.00 0.00 0.00 0.01 -0.01 84 8 311 -8
26JUN26 135.00 P 0.00 0.00 0.00 0.01 -0.02 71 0 387 0
26JUN26 137.50 P 0.00 0.00 0.00 0.01 -0.05 59 0 172 0
26JUN26 140.00 P 0.00 0.00 0.00 0.03 -0.09 53 8 450 0
26JUN26 142.50 P 0.14 0.14 0.10 0.08 -0.18 47 57 301 -40
26JUN26 145.00 P 0.40 0.56 0.22 0.21 -0.35 39 12 469 +4
26JUN26 147.50 P 0.98 1.25 0.66 0.66 -0.51 32 299 1,406 -156
26JUN26 150.00 P 2.75 2.75 2.75 2.12 -0.35 34 34 93 0
26JUN26 152.50 P 0.00 0.00 0.00 4.31 -0.04 38 0 17 0
26JUN26 155.00 P 0.00 0.00 0.00 6.71 -0.11 38 0 0 0
26JUN26 157.50 P 0.00 0.00 0.00 9.20 -0.10 0 0 0 0
26JUN26 160.00 P 0.00 0.00 0.00 11.70 -0.10 0 0 0 0
26JUN26 162.50 P 0.00 0.00 0.00 14.20 -0.10 0 0 0 0
26JUN26 165.00 P 0.00 0.00 0.00 16.70 -0.10 0 0 0 0
26JUN26 167.50 P 0.00 0.00 0.00 19.20 -0.10 0 0 0 0
26JUN26 170.00 P 0.00 0.00 0.00 21.70 -0.10 0 0 0 0
26JUN26 172.50 P 0.00 0.00 0.00 24.93 +0.63 214 0 0 0
26JUN26 175.00 P 0.00 0.00 0.00 27.50 +0.70 234 0 0 0
26JUN26 177.50 P 0.00 0.00 0.00 30.08 +0.78 254 0 0 0
26JUN26 180.00 P 0.00 0.00 0.00 32.60 +0.80 270 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 288 0 876 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 276 0 707 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 264 0 701 0
29JUN26 67.50 P 0.00 0.00 0.00 0.01 0.00 252 0 585 0
29JUN26 70.00 P 0.00 0.00 0.00 0.01 0.00 241 0 1,347 0
29JUN26 72.50 P 0.00 0.00 0.00 0.01 0.00 230 0 606 0
29JUN26 75.00 P 0.00 0.00 0.00 0.01 0.00 220 0 710 0
29JUN26 77.50 P 0.00 0.00 0.00 0.01 0.00 210 0 623 0
29JUN26 80.00 P 0.00 0.00 0.00 0.01 0.00 200 0 1,708 0
29JUN26 82.50 P 0.00 0.00 0.00 0.01 0.00 190 0 1,413 0
29JUN26 85.00 P 0.00 0.00 0.00 0.01 0.00 181 0 4,613 0
29JUN26 87.50 P 0.00 0.00 0.00 0.01 0.00 172 0 7,798 0
29JUN26 90.00 P 0.00 0.00 0.00 0.01 0.00 164 0 4,730 0
29JUN26 92.50 P 0.00 0.00 0.00 0.01 0.00 155 0 1,808 0
29JUN26 95.00 P 0.00 0.00 0.00 0.01 0.00 147 0 3,000 0
29JUN26 97.50 P 0.00 0.00 0.00 0.01 0.00 139 0 1,286 0
29JUN26 100.00 P 0.00 0.00 0.00 0.01 0.00 132 0 5,402 0
29JUN26 102.50 P 0.00 0.00 0.00 0.01 0.00 124 0 3,634 0
29JUN26 105.00 P 0.00 0.00 0.00 0.01 0.00 117 0 836 0
29JUN26 107.50 P 0.00 0.00 0.00 0.01 0.00 109 0 1,581 0
29JUN26 110.00 P 0.02 0.02 0.02 0.01 0.00 102 250 5,679 0
29JUN26 112.50 P 0.00 0.00 0.00 0.01 0.00 95 0 2,892 0
29JUN26 115.00 P 0.00 0.00 0.00 0.01 0.00 88 0 5,052 0
29JUN26 117.50 P 0.01 0.01 0.01 0.01 0.00 81 35 2,875 0
29JUN26 120.00 P 0.00 0.00 0.00 0.01 -0.01 74 0 3,496 0
29JUN26 122.50 P 0.00 0.00 0.00 0.01 -0.02 67 0 2,337 0
29JUN26 125.00 P 0.00 0.00 0.00 0.01 -0.04 61 0 9,223 0
29JUN26 127.50 P 0.06 0.06 0.04 0.01 -0.05 55 5 3,428 -5
29JUN26 130.00 P 0.07 0.07 0.03 0.01 -0.07 48 31 3,380 +8
29JUN26 132.50 P 0.00 0.00 0.00 0.02 -0.09 45 6 3,526 -1
29JUN26 135.00 P 0.10 0.10 0.08 0.03 -0.13 41 51 4,886 +11
29JUN26 137.50 P 0.11 0.11 0.08 0.06 -0.17 37 40 3,551 -36
29JUN26 140.00 P 0.28 0.28 0.13 0.12 -0.23 34 28 3,005 0
29JUN26 142.50 P 0.40 0.40 0.22 0.23 -0.34 30 134 2,698 -71
29JUN26 145.00 P 0.74 0.88 0.44 0.50 -0.42 27 306 2,373 +156
29JUN26 147.50 P 1.64 1.64 1.45 1.15 -0.40 24 203 1,786 +18
29JUN26 150.00 P 3.22 3.22 2.48 2.47 -0.41 23 96 893 +23
29JUN26 152.50 P 0.00 0.00 0.00 4.47 -0.19 25 0 161 0
29JUN26 155.00 P 0.00 0.00 0.00 6.76 -0.21 25 0 674 0
29JUN26 157.50 P 0.00 0.00 0.00 9.20 -0.14 0 0 56 0
29JUN26 160.00 P 0.00 0.00 0.00 11.70 -0.10 0 0 738 -538
29JUN26 162.50 P 0.00 0.00 0.00 14.20 -0.10 0 0 106 0
29JUN26 165.00 P 0.00 0.00 0.00 16.70 -0.10 0 0 16 0
29JUN26 167.50 P 0.00 0.00 0.00 19.20 -0.10 0 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 21.70 -0.10 0 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 24.93 +0.63 108 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 27.50 +0.70 118 0 29 0
29JUN26 177.50 P 0.00 0.00 0.00 30.08 +0.78 128 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 32.60 +0.80 136 0 210 0
29JUN26 182.50 P 0.00 0.00 0.00 34.78 +0.48 129 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 37.28 +0.48 136 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 39.78 +0.48 142 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 42.28 +0.48 149 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 44.78 +0.48 155 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 47.28 +0.48 161 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 50.04 +0.74 179 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 52.28 +0.48 172 0 0 0
29JUN26 205.00 P 0.00 0.00 0.00 57.27 +0.47 182 0 0 0
29JUN26 210.00 P 0.00 0.00 0.00 62.26 +0.46 192 0 0 0
03JUL26 117.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
03JUL26 120.00 P 0.00 0.00 0.00 0.01 -0.01 52 0 0 0
03JUL26 122.50 P 0.00 0.00 0.00 0.01 -0.02 48 0 0 0
03JUL26 125.00 P 0.00 0.00 0.00 0.01 -0.04 43 0 0 0
03JUL26 127.50 P 0.07 0.07 0.07 0.02 -0.04 42 11 11 +11
03JUL26 130.00 P 0.00 0.00 0.00 0.04 -0.05 40 0 5 0
03JUL26 132.50 P 0.00 0.00 0.00 0.07 -0.07 38 0 53 0
03JUL26 135.00 P 0.23 0.24 0.19 0.12 -0.10 36 56 72 +50
03JUL26 137.50 P 0.34 0.35 0.27 0.21 -0.12 34 7 11 +7
03JUL26 140.00 P 0.00 0.00 0.00 0.37 -0.16 32 0 37 0
03JUL26 142.50 P 0.83 0.92 0.62 0.64 -0.20 30 82 289 +78
03JUL26 145.00 P 1.36 1.50 1.09 1.09 -0.25 27 75 108 +27
03JUL26 147.50 P 2.20 2.30 2.16 1.90 -0.22 26 181 340 -87
03JUL26 150.00 P 4.05 4.05 3.83 3.23 -0.12 26 80 64 +39
03JUL26 152.50 P 0.00 0.00 0.00 4.96 -0.09 26 0 30 0
03JUL26 155.00 P 0.00 0.00 0.00 7.01 -0.13 26 0 0 0
03JUL26 157.50 P 0.00 0.00 0.00 9.30 -0.09 26 0 0 0
03JUL26 160.00 P 0.00 0.00 0.00 11.71 -0.10 25 0 0 0
03JUL26 162.50 P 0.00 0.00 0.00 14.20 -0.10 0 0 0 0
03JUL26 165.00 P 0.00 0.00 0.00 16.70 -0.10 0 0 0 0
03JUL26 167.50 P 0.00 0.00 0.00 19.20 -0.10 0 0 0 0
03JUL26 170.00 P 0.00 0.00 0.00 21.70 -0.10 0 0 0 0
03JUL26 172.50 P 0.00 0.00 0.00 24.93 +0.63 77 0 0 0
03JUL26 175.00 P 0.00 0.00 0.00 27.50 +0.70 84 0 0 0
03JUL26 177.50 P 0.00 0.00 0.00 30.08 +0.78 91 0 0 0
03JUL26 180.00 P 0.00 0.00 0.00 32.61 +0.81 97 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30JUL26 77.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30JUL26 80.00 P 0.00 0.00 0.00 0.01 0.00 67 0 8 0
30JUL26 82.50 P 0.00 0.00 0.00 0.01 0.00 64 0 25 0
30JUL26 85.00 P 0.00 0.00 0.00 0.01 0.00 61 0 357 0
30JUL26 87.50 P 0.00 0.00 0.00 0.01 0.00 58 0 5 0
30JUL26 90.00 P 0.00 0.00 0.00 0.01 0.00 55 0 44 0
30JUL26 92.50 P 0.00 0.00 0.00 0.01 0.00 52 0 223 0
30JUL26 95.00 P 0.00 0.00 0.00 0.01 0.00 50 0 243 0
30JUL26 97.50 P 0.00 0.00 0.00 0.01 0.00 47 0 109 0
30JUL26 100.00 P 0.00 0.00 0.00 0.01 0.00 44 0 172 0
30JUL26 102.50 P 0.00 0.00 0.00 0.01 0.00 42 0 124 0
30JUL26 105.00 P 0.00 0.00 0.00 0.01 0.00 39 0 795 0
30JUL26 107.50 P 0.00 0.00 0.00 0.01 0.00 37 0 1,136 0
30JUL26 110.00 P 0.12 0.14 0.12 0.02 0.00 37 69 3,644 +62
30JUL26 112.50 P 0.00 0.00 0.00 0.03 0.00 36 0 348 0
30JUL26 115.00 P 0.00 0.00 0.00 0.04 -0.01 34 0 5,242 0
30JUL26 117.50 P 0.00 0.00 0.00 0.06 -0.01 34 0 859 0
30JUL26 120.00 P 0.00 0.00 0.00 0.09 -0.01 33 0 896 0
30JUL26 122.50 P 0.00 0.00 0.00 0.14 -0.02 32 0 809 0
30JUL26 125.00 P 0.42 0.44 0.41 0.21 -0.03 31 62 3,847 -18
30JUL26 127.50 P 0.00 0.00 0.00 0.31 -0.04 31 0 2,030 0
30JUL26 130.00 P 0.71 0.71 0.66 0.45 -0.06 30 6 3,034 +5
30JUL26 132.50 P 0.90 0.93 0.83 0.66 -0.06 29 63 2,386 +51
30JUL26 135.00 P 1.17 1.19 1.05 0.95 -0.06 29 171 2,244 +35
30JUL26 137.50 P 1.44 1.60 1.42 1.33 0.00 28 169 2,035 +92
30JUL26 140.00 P 1.89 2.06 1.89 1.83 -0.01 28 23 1,372 +12
30JUL26 142.50 P 2.77 2.77 2.40 2.43 0.00 27 46 1,307 +26
30JUL26 145.00 P 3.30 3.72 3.30 3.19 -0.02 26 175 1,178 +45
30JUL26 147.50 P 4.75 4.75 4.30 4.17 -0.03 25 8 1,388 +7
30JUL26 150.00 P 5.65 6.12 5.40 5.46 +0.01 25 768 1,282 +672
30JUL26 152.50 P 7.38 7.38 6.87 6.95 +0.06 25 305 1,225 +305
30JUL26 155.00 P 9.50 9.50 9.20 8.72 +0.09 26 160 669 -10
30JUL26 157.50 P 0.00 0.00 0.00 10.89 +0.21 28 0 8 0
30JUL26 160.00 P 14.77 14.77 14.77 12.98 +0.27 29 1 33 0
30JUL26 162.50 P 0.00 0.00 0.00 14.75 -0.11 25 0 0 0
30JUL26 165.00 P 0.00 0.00 0.00 17.01 -0.11 26 0 0 0
30JUL26 167.50 P 0.00 0.00 0.00 19.35 -0.10 26 0 0 0
30JUL26 170.00 P 0.00 0.00 0.00 21.76 -0.10 26 0 0 0
30JUL26 172.50 P 0.00 0.00 0.00 24.94 +0.63 39 0 0 0
30JUL26 175.00 P 0.00 0.00 0.00 27.50 +0.70 42 0 0 0
30JUL26 177.50 P 0.00 0.00 0.00 30.08 +0.78 46 0 0 0
30JUL26 180.00 P 0.00 0.00 0.00 32.61 +0.81 49 0 0 0
30JUL26 182.50 P 0.00 0.00 0.00 35.09 +0.79 51 0 0 0
30JUL26 185.00 P 0.00 0.00 0.00 37.59 +0.79 53 0 0 0
30JUL26 187.50 P 0.00 0.00 0.00 40.09 +0.79 56 0 0 0
30JUL26 190.00 P 0.00 0.00 0.00 42.59 +0.79 58 0 0 0
30JUL26 192.50 P 0.00 0.00 0.00 45.09 +0.79 60 0 0 0
30JUL26 195.00 P 0.00 0.00 0.00 47.60 +0.80 63 0 0 0
30JUL26 197.50 P 0.00 0.00 0.00 50.05 +0.75 64 0 0 0
30JUL26 200.00 P 0.00 0.00 0.00 52.61 +0.81 67 0 0 0
30JUL26 205.00 P 0.00 0.00 0.00 57.61 +0.81 71 0 0 0
30JUL26 210.00 P 0.00 0.00 0.00 62.47 +0.67 73 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 0.01 0.00 60 0 38 0
28AUG26 72.50 P 0.00 0.00 0.00 0.01 0.00 57 0 45 0
28AUG26 75.00 P 0.00 0.00 0.00 0.01 0.00 54 0 65 0
28AUG26 77.50 P 0.00 0.00 0.00 0.01 0.00 52 0 60 0
28AUG26 80.00 P 0.00 0.00 0.00 0.01 0.00 50 0 120 0
28AUG26 82.50 P 0.00 0.00 0.00 0.01 0.00 47 0 30 0
28AUG26 85.00 P 0.00 0.00 0.00 0.01 0.00 45 0 160 0
28AUG26 87.50 P 0.00 0.00 0.00 0.01 0.00 43 0 4 0
28AUG26 90.00 P 0.00 0.00 0.00 0.01 0.00 41 0 72 0
28AUG26 92.50 P 0.00 0.00 0.00 0.01 0.00 38 0 3 0
28AUG26 95.00 P 0.00 0.00 0.00 0.01 -0.01 36 0 29 0
28AUG26 97.50 P 0.00 0.00 0.00 0.01 -0.02 34 0 41 0
28AUG26 100.00 P 0.19 0.19 0.19 0.02 -0.03 35 8 914 +8
28AUG26 102.50 P 0.00 0.00 0.00 0.03 -0.03 34 0 316 0
28AUG26 105.00 P 0.00 0.00 0.00 0.04 -0.04 33 0 59 0
28AUG26 107.50 P 0.00 0.00 0.00 0.07 -0.05 33 0 711 0
28AUG26 110.00 P 0.00 0.00 0.00 0.11 -0.06 33 0 828 0
28AUG26 112.50 P 0.00 0.00 0.00 0.15 -0.08 32 0 132 0
28AUG26 115.00 P 0.53 0.53 0.51 0.22 -0.09 32 2 309 0
28AUG26 117.50 P 0.00 0.00 0.00 0.32 -0.10 32 0 847 0
28AUG26 120.00 P 0.75 0.75 0.74 0.44 -0.13 31 11 1,305 +10
28AUG26 122.50 P 0.91 0.97 0.90 0.60 -0.15 31 6 1,065 +1
28AUG26 125.00 P 1.12 1.12 1.12 0.82 -0.14 31 1 1,818 -1
28AUG26 127.50 P 1.36 1.36 1.30 1.09 -0.16 30 5 924 +2
28AUG26 130.00 P 1.68 1.74 1.61 1.41 -0.16 30 8 972 +2
28AUG26 132.50 P 2.05 2.10 2.05 1.84 -0.08 30 13 1,451 +10
28AUG26 135.00 P 2.50 2.66 2.50 2.36 -0.02 29 117 1,477 +105
28AUG26 137.50 P 0.00 0.00 0.00 2.93 -0.01 29 0 956 0
28AUG26 140.00 P 3.62 3.80 3.62 3.58 -0.02 28 54 1,224 +39
28AUG26 142.50 P 4.49 4.88 4.37 4.42 +0.02 28 511 961 +320
28AUG26 145.00 P 5.72 5.72 5.72 5.30 -0.01 27 1 731 0
28AUG26 147.50 P 6.73 6.73 6.73 6.41 +0.03 27 1 269 -1
28AUG26 150.00 P 0.00 0.00 0.00 7.70 +0.18 27 0 240 0
28AUG26 152.50 P 0.00 0.00 0.00 9.19 +0.25 27 0 229 0
28AUG26 155.00 P 0.00 0.00 0.00 10.84 +0.04 27 0 0 0
28AUG26 157.50 P 0.00 0.00 0.00 12.57 +0.07 27 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 14.44 +0.08 27 0 0 0
28AUG26 162.50 P 0.00 0.00 0.00 16.40 +0.07 27 0 0 0
28AUG26 165.00 P 0.00 0.00 0.00 18.44 +0.07 27 0 0 0
28AUG26 167.50 P 0.00 0.00 0.00 20.59 +0.08 26 0 0 0
28AUG26 170.00 P 0.00 0.00 0.00 22.80 +0.06 26 0 0 0
28AUG26 172.50 P 0.00 0.00 0.00 25.75 +0.73 32 0 0 0
28AUG26 175.00 P 0.00 0.00 0.00 28.09 +1.17 33 0 0 0
28AUG26 177.50 P 0.00 0.00 0.00 30.48 +0.76 34 0 0 0
28AUG26 180.00 P 0.00 0.00 0.00 32.87 +0.75 35 0 0 0
28AUG26 182.50 P 0.00 0.00 0.00 35.24 +0.69 36 0 0 0
28AUG26 185.00 P 0.00 0.00 0.00 37.73 +0.73 37 0 0 0
28AUG26 187.50 P 0.00 0.00 0.00 40.18 +0.72 39 0 0 0
28AUG26 190.00 P 0.00 0.00 0.00 42.64 +0.71 40 0 0 0
28AUG26 192.50 P 0.00 0.00 0.00 45.10 +0.70 41 0 0 0
28AUG26 195.00 P 0.00 0.00 0.00 47.60 +0.72 43 0 0 0
28AUG26 197.50 P 0.00 0.00 0.00 50.05 +0.68 44 0 0 0
28AUG26 200.00 P 0.00 0.00 0.00 52.61 +0.75 46 0 0 0
28AUG26 205.00 P 0.00 0.00 0.00 57.61 +0.78 49 0 0 0
28AUG26 210.00 P 0.00 0.00 0.00 62.47 +0.66 50 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 49 0 829 0
29SEP26 72.50 P 0.00 0.00 0.00 0.01 0.00 47 0 190 0
29SEP26 75.00 P 0.00 0.00 0.00 0.01 0.00 44 0 152 0
29SEP26 77.50 P 0.00 0.00 0.00 0.01 0.00 42 0 153 0
29SEP26 80.00 P 0.00 0.00 0.00 0.01 0.00 40 0 680 0
29SEP26 82.50 P 0.00 0.00 0.00 0.01 0.00 39 0 219 0
29SEP26 85.00 P 0.00 0.00 0.00 0.01 0.00 37 0 1,560 0
29SEP26 87.50 P 0.00 0.00 0.00 0.01 0.00 35 0 700 0
29SEP26 90.00 P 0.23 0.23 0.23 0.01 0.00 33 1 465 0
29SEP26 92.50 P 0.00 0.00 0.00 0.01 0.00 31 0 564 0
29SEP26 95.00 P 0.00 0.00 0.00 0.01 -0.01 30 0 644 0
29SEP26 97.50 P 0.00 0.00 0.00 0.02 -0.02 30 0 548 0
29SEP26 100.00 P 0.00 0.00 0.00 0.03 -0.03 30 0 740 0
29SEP26 102.50 P 0.00 0.00 0.00 0.05 -0.03 30 0 1,938 0
29SEP26 105.00 P 0.00 0.00 0.00 0.08 -0.04 30 0 3,268 0
29SEP26 107.50 P 0.00 0.00 0.00 0.12 -0.05 29 0 735 0
29SEP26 110.00 P 0.68 0.68 0.68 0.18 -0.05 29 1 4,934 -1
29SEP26 112.50 P 0.00 0.00 0.00 0.25 -0.08 29 0 3,804 0
29SEP26 115.00 P 0.00 0.00 0.00 0.36 -0.09 29 0 2,519 0
29SEP26 117.50 P 0.00 0.00 0.00 0.50 -0.10 29 0 1,877 0
29SEP26 120.00 P 0.00 0.00 0.00 0.66 -0.14 28 0 1,492 0
29SEP26 122.50 P 1.42 1.42 1.42 0.90 -0.12 28 6 5,014 -6
29SEP26 125.00 P 0.00 0.00 0.00 1.19 -0.14 28 0 4,413 0
29SEP26 127.50 P 0.00 0.00 0.00 1.52 -0.16 28 0 976 0
29SEP26 130.00 P 2.40 2.40 2.40 1.97 -0.15 28 11 1,294 +9
29SEP26 132.50 P 0.00 0.00 0.00 2.49 -0.15 28 0 1,713 0
29SEP26 135.00 P 3.28 3.40 3.28 3.08 -0.11 28 161 1,371 0
29SEP26 137.50 P 0.00 0.00 0.00 3.82 -0.01 27 0 1,522 0
29SEP26 140.00 P 4.74 4.74 4.74 4.60 +0.05 27 12 7,373 0
29SEP26 142.50 P 5.61 5.76 5.61 5.42 +0.03 27 43 852 0
29SEP26 145.00 P 6.52 6.71 6.52 6.41 +0.07 26 28 795 +10
29SEP26 147.50 P 0.00 0.00 0.00 7.51 +0.05 26 0 214 0
29SEP26 150.00 P 9.40 9.40 8.86 8.86 +0.10 26 6 120 +6
29SEP26 152.50 P 0.00 0.00 0.00 10.20 -0.11 26 0 195 0
29SEP26 155.00 P 12.20 12.20 12.20 12.25 +0.52 27 10 166 -6
29SEP26 157.50 P 0.00 0.00 0.00 13.59 -0.02 26 0 20 0
29SEP26 160.00 P 0.00 0.00 0.00 15.34 -0.03 26 0 59 0
29SEP26 162.50 P 0.00 0.00 0.00 17.24 -0.04 26 0 55 0
29SEP26 165.00 P 0.00 0.00 0.00 19.20 -0.04 26 0 111 0
29SEP26 167.50 P 0.00 0.00 0.00 21.25 -0.05 26 0 44 0
29SEP26 170.00 P 0.00 0.00 0.00 23.37 -0.06 26 0 77 0
29SEP26 172.50 P 0.00 0.00 0.00 26.06 +0.46 29 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 28.39 +1.11 29 0 202 0
29SEP26 177.50 P 0.00 0.00 0.00 30.71 +0.99 30 0 1,349 0
29SEP26 180.00 P 0.00 0.00 0.00 32.97 +0.85 30 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 35.43 +0.60 31 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 37.84 +0.62 32 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 40.25 +0.62 33 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 42.69 +0.63 34 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 45.19 +0.69 35 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 47.60 +0.64 36 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 50.06 +0.63 37 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 52.61 +0.71 39 0 0 0
29SEP26 205.00 P 0.00 0.00 0.00 57.61 +0.76 41 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 62.49 +0.67 43 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 0.01 0.00 35 0 161 0
30DEC26 72.50 P 0.00 0.00 0.00 0.01 0.00 33 0 60 0
30DEC26 75.00 P 0.00 0.00 0.00 0.02 0.00 34 0 30 0
30DEC26 77.50 P 0.00 0.00 0.00 0.03 0.00 34 0 36 0
30DEC26 80.00 P 0.00 0.00 0.00 0.05 0.00 34 0 833 0
30DEC26 82.50 P 0.00 0.00 0.00 0.06 0.00 33 0 123 0
30DEC26 85.00 P 0.00 0.00 0.00 0.09 0.00 33 0 181 0
30DEC26 87.50 P 0.00 0.00 0.00 0.12 0.00 33 0 149 0
30DEC26 90.00 P 0.00 0.00 0.00 0.16 0.00 33 0 380 0
30DEC26 92.50 P 0.00 0.00 0.00 0.20 -0.01 32 0 186 0
30DEC26 95.00 P 0.00 0.00 0.00 0.27 -0.01 32 0 1,058 0
30DEC26 97.50 P 0.00 0.00 0.00 0.34 -0.01 32 0 174 0
30DEC26 100.00 P 0.00 0.00 0.00 0.44 -0.01 31 0 2,874 0
30DEC26 102.50 P 0.00 0.00 0.00 0.54 -0.03 31 0 262 0
30DEC26 105.00 P 1.31 1.31 1.31 0.69 -0.04 31 2 220 -2
30DEC26 107.50 P 0.00 0.00 0.00 0.84 -0.01 31 0 325 0
30DEC26 110.00 P 1.65 1.65 1.65 1.04 -0.06 30 1 1,042 0
30DEC26 112.50 P 0.00 0.00 0.00 1.30 -0.02 30 0 2,703 0
30DEC26 115.00 P 0.00 0.00 0.00 1.57 -0.03 30 0 1,783 0
30DEC26 117.50 P 2.30 2.30 2.30 1.88 -0.03 30 5 3,239 +5
30DEC26 120.00 P 2.70 2.70 2.70 2.23 -0.04 29 25 1,837 -25
30DEC26 122.50 P 3.05 3.05 2.74 2.66 -0.03 29 2 1,304 0
30DEC26 125.00 P 3.38 3.38 3.38 3.09 -0.05 29 1 3,570 0
30DEC26 127.50 P 0.00 0.00 0.00 3.65 -0.03 29 0 782 0
30DEC26 130.00 P 0.00 0.00 0.00 4.21 -0.01 28 0 1,863 0
30DEC26 132.50 P 0.00 0.00 0.00 4.89 +0.06 28 0 278 0
30DEC26 135.00 P 0.00 0.00 0.00 5.61 -0.05 28 0 1,141 0
30DEC26 137.50 P 0.00 0.00 0.00 6.37 -0.11 27 0 348 0
30DEC26 140.00 P 0.00 0.00 0.00 7.21 +0.05 27 0 868 0
30DEC26 142.50 P 0.00 0.00 0.00 8.08 -0.03 26 0 589 0
30DEC26 145.00 P 9.43 9.43 9.43 9.16 +0.03 26 30 284 +30
30DEC26 147.50 P 0.00 0.00 0.00 10.32 +0.03 26 0 263 0
30DEC26 150.00 P 11.50 11.50 11.50 11.50 -0.02 26 5 1,723 +5
30DEC26 152.50 P 0.00 0.00 0.00 12.91 +0.12 26 0 186 0
30DEC26 155.00 P 0.00 0.00 0.00 14.40 +0.05 26 0 75 0
30DEC26 157.50 P 0.00 0.00 0.00 15.83 -0.02 25 0 50 0
30DEC26 160.00 P 0.00 0.00 0.00 17.49 -0.06 25 0 79 0
30DEC26 162.50 P 0.00 0.00 0.00 19.24 -0.05 25 0 31 0
30DEC26 165.00 P 0.00 0.00 0.00 21.02 -0.06 25 0 1 0
30DEC26 167.50 P 0.00 0.00 0.00 22.94 -0.05 25 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 24.88 -0.04 25 0 82 0
30DEC26 172.50 P 0.00 0.00 0.00 27.50 +0.54 27 0 30 0
30DEC26 175.00 P 0.00 0.00 0.00 29.61 +0.58 27 0 440 0
30DEC26 177.50 P 0.00 0.00 0.00 31.76 +0.72 27 0 698 0
30DEC26 180.00 P 0.00 0.00 0.00 33.99 +1.09 28 0 0 0
30DEC26 182.50 P 0.00 0.00 0.00 36.15 +1.04 28 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 38.41 +1.07 28 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 40.74 +1.11 28 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 42.92 +0.86 28 0 0 0
30DEC26 192.50 P 0.00 0.00 0.00 45.30 +0.80 28 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 47.68 +0.45 29 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 50.27 +0.63 30 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 52.71 +0.65 31 0 0 0
30DEC26 205.00 P 0.00 0.00 0.00 57.61 +0.66 32 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 62.49 +0.61 33 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 0.01 0.00 29 0 221 0
30MAR27 72.50 P 0.00 0.00 0.00 0.02 +0.01 29 0 77 0
30MAR27 75.00 P 0.00 0.00 0.00 0.04 +0.02 30 0 117 0
30MAR27 77.50 P 0.00 0.00 0.00 0.05 +0.02 30 0 34 0
30MAR27 80.00 P 0.00 0.00 0.00 0.07 +0.02 29 0 264 0
30MAR27 82.50 P 0.00 0.00 0.00 0.10 +0.04 29 0 227 0
30MAR27 85.00 P 0.00 0.00 0.00 0.14 +0.05 29 0 48 0
30MAR27 87.50 P 0.00 0.00 0.00 0.18 +0.06 29 0 8 0
30MAR27 90.00 P 0.00 0.00 0.00 0.25 +0.09 29 0 100 0
30MAR27 92.50 P 0.00 0.00 0.00 0.32 +0.11 29 0 185 0
30MAR27 95.00 P 0.00 0.00 0.00 0.43 +0.15 29 0 340 0
30MAR27 97.50 P 0.00 0.00 0.00 0.54 +0.19 29 0 176 0
30MAR27 100.00 P 0.00 0.00 0.00 0.72 +0.27 29 0 248 0
30MAR27 102.50 P 0.00 0.00 0.00 0.86 +0.28 29 0 58 0
30MAR27 105.00 P 0.00 0.00 0.00 1.08 +0.32 28 0 342 0
30MAR27 107.50 P 0.00 0.00 0.00 1.31 +0.34 28 0 497 0
30MAR27 110.00 P 0.00 0.00 0.00 1.64 +0.38 28 0 650 0
30MAR27 112.50 P 0.00 0.00 0.00 1.92 +0.36 28 0 535 0
30MAR27 115.00 P 0.00 0.00 0.00 2.26 +0.33 28 0 327 0
30MAR27 117.50 P 0.00 0.00 0.00 2.79 +0.45 28 0 384 0
30MAR27 120.00 P 4.38 4.38 4.38 3.26 +0.43 28 8 1,167 +8
30MAR27 122.50 P 0.00 0.00 0.00 3.81 +0.47 28 0 136 0
30MAR27 125.00 P 0.00 0.00 0.00 4.42 +0.43 28 0 1,113 0
30MAR27 127.50 P 0.00 0.00 0.00 5.05 +0.41 28 0 416 0
30MAR27 130.00 P 0.00 0.00 0.00 5.83 +0.41 28 0 846 0
30MAR27 132.50 P 0.00 0.00 0.00 6.61 +0.37 28 0 187 0
30MAR27 135.00 P 0.00 0.00 0.00 7.48 +0.34 28 0 168 0
30MAR27 137.50 P 0.00 0.00 0.00 8.44 +0.29 28 0 101 0
30MAR27 140.00 P 0.00 0.00 0.00 9.41 +0.23 28 0 156 0
30MAR27 142.50 P 0.00 0.00 0.00 10.53 +0.18 27 0 326 0
30MAR27 145.00 P 0.00 0.00 0.00 11.70 +0.12 27 0 130 0
30MAR27 147.50 P 0.00 0.00 0.00 12.89 +0.06 27 0 140 0
30MAR27 150.00 P 0.00 0.00 0.00 14.25 -0.01 27 0 91 0
30MAR27 152.50 P 0.00 0.00 0.00 15.62 -0.08 27 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 17.15 -0.05 27 0 60 0
30MAR27 157.50 P 0.00 0.00 0.00 18.27 -0.56 27 0 10 0
30MAR27 160.00 P 0.00 0.00 0.00 19.91 +0.03 27 0 26 0
30MAR27 162.50 P 0.00 0.00 0.00 22.24 +0.05 28 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 24.10 +0.08 28 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 25.98 +0.12 28 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 27.88 +0.15 29 0 0 0
30MAR27 172.50 P 0.00 0.00 0.00 29.91 +0.15 29 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 31.96 +0.25 29 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 34.03 +0.31 30 0 5 0
30MAR27 180.00 P 0.00 0.00 0.00 36.17 +0.39 30 0 0 0
30MAR27 182.50 P 0.00 0.00 0.00 38.36 +0.45 30 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 40.57 +0.53 31 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 42.80 +0.65 31 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 45.09 +0.71 32 0 171 0
30MAR27 192.50 P 0.00 0.00 0.00 47.42 +0.82 32 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 49.75 +1.04 33 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 52.09 +1.05 33 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 54.37 +1.13 33 0 0 0
30MAR27 205.00 P 0.00 0.00 0.00 59.00 +1.42 34 0 30 0
30MAR27 210.00 P 64.19 64.19 63.47 62.95 +0.75 31 220 1,566 +80
29JUN27 105.00 P 0.00 0.00 0.00 1.08 -0.26 25 0 154 0
29JUN27 107.50 P 3.18 3.18 3.18 1.31 -0.32 25 12 13 +12
29JUN27 110.00 P 0.00 0.00 0.00 1.64 -0.34 25 0 11 0
29JUN27 112.50 P 0.00 0.00 0.00 1.95 -0.38 25 0 34 0
29JUN27 115.00 P 0.00 0.00 0.00 2.34 -0.46 25 0 62 0
29JUN27 117.50 P 0.00 0.00 0.00 2.84 -0.44 25 0 132 0
29JUN27 120.00 P 0.00 0.00 0.00 3.26 -0.56 25 0 104 0
29JUN27 122.50 P 0.00 0.00 0.00 3.97 -0.48 25 0 293 0
29JUN27 125.00 P 0.00 0.00 0.00 4.62 -0.47 25 0 84 0
29JUN27 127.50 P 0.00 0.00 0.00 5.35 -0.50 25 0 70 0
29JUN27 130.00 P 0.00 0.00 0.00 6.18 -0.47 25 0 179 0
29JUN27 132.50 P 0.00 0.00 0.00 7.02 -0.45 25 0 22 0
29JUN27 135.00 P 0.00 0.00 0.00 8.00 -0.46 26 0 17 0
29JUN27 137.50 P 0.00 0.00 0.00 9.03 -0.42 26 0 1 0
29JUN27 140.00 P 0.00 0.00 0.00 10.08 -0.41 26 0 236 0
29JUN27 142.50 P 0.00 0.00 0.00 11.30 -0.38 26 0 50 0
29JUN27 145.00 P 0.00 0.00 0.00 12.54 -0.34 26 0 50 0
29JUN27 147.50 P 0.00 0.00 0.00 13.81 -0.30 26 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 15.25 -0.26 26 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 16.70 -0.23 26 0 55 0
29JUN27 155.00 P 0.00 0.00 0.00 18.21 -0.11 26 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 19.86 -0.01 27 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 21.55 +0.11 27 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 23.25 +0.21 27 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 25.05 +0.30 27 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 26.93 +0.40 27 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 28.82 +0.50 28 0 0 0
29JUN27 172.50 P 0.00 0.00 0.00 30.74 +0.55 28 0 0 0
29JUN27 175.00 P 0.00 0.00 0.00 32.77 +0.62 28 0 0 0
29JUN27 177.50 P 0.00 0.00 0.00 34.83 +0.70 28 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 36.91 +0.77 29 0 0 0
TOTAL PUT 5,449 270,832 +1,394
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HKG - HONG KONG & CHINA GAS CLOSING PRICE HK$ 6.71
29JUN26 4.70 C 0.00 0.00 0.00 2.01 -0.01 0 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 1.91 -0.01 0 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 1.81 -0.01 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 1.71 -0.01 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 1.46 -0.01 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.21 -0.01 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 0.96 -0.01 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 0.71 -0.01 0 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 0.46 -0.01 0 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.21 -0.01 0 0 0 0
29JUN26 6.75 C 0.03 0.03 0.03 0.02 -0.01 12 360 402 +270
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 30 0 220 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 48 0 487 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 64 0 2,197 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 79 0 759 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 92 0 226 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 105 0 31 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 118 0 30 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 140 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 151 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 161 0 20 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 171 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 181 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 1.91 -0.01 0 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 1.82 0.00 0 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 1.72 0.00 0 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 1.47 0.00 0 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 1.22 -0.01 0 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 0.98 -0.01 25 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 0.73 -0.01 19 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 0.49 0.00 17 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.27 +0.01 15 0 0 0
30JUL26 6.75 C 0.12 0.12 0.10 0.10 0.00 13 96 692 +96
30JUL26 7.00 C 0.00 0.00 0.00 0.04 +0.01 15 0 342 0
30JUL26 7.25 C 0.00 0.00 0.00 0.01 0.00 16 0 376 0
30JUL26 7.50 C 0.00 0.00 0.00 0.01 0.00 21 0 152 0
30JUL26 7.75 C 0.00 0.00 0.00 0.01 0.00 26 0 20 0
30JUL26 8.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 1.92 -0.02 0 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 1.83 -0.01 0 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 1.73 -0.01 0 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 1.48 -0.01 0 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 1.23 -0.01 0 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 0.99 -0.01 16 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 0.75 -0.01 17 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 0.52 0.00 16 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 0.32 -0.01 15 0 0 0
28AUG26 6.75 C 0.16 0.16 0.16 0.18 0.00 16 30 77 +30
28AUG26 7.00 C 0.08 0.08 0.08 0.09 0.00 16 240 362 +234
28AUG26 7.25 C 0.00 0.00 0.00 0.05 +0.01 18 0 150 0
28AUG26 7.50 C 0.02 0.02 0.02 0.02 0.00 18 37 314 +37
28AUG26 7.75 C 0.00 0.00 0.00 0.01 0.00 19 0 60 0
28AUG26 8.00 C 0.00 0.00 0.00 0.01 0.00 22 0 1 0
28AUG26 8.25 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.93 -0.01 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.83 -0.01 0 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.73 -0.01 0 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.48 -0.01 0 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.24 0.00 18 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.99 -0.01 0 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.75 -0.01 15 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.53 0.00 16 0 1 0
29SEP26 6.50 C 0.00 0.00 0.00 0.33 0.00 15 0 11 0
29SEP26 6.75 C 0.00 0.00 0.00 0.19 0.00 15 0 30 0
29SEP26 7.00 C 0.10 0.10 0.10 0.10 0.00 16 360 220 +58
29SEP26 7.25 C 0.05 0.05 0.05 0.05 0.00 16 131 647 +131
29SEP26 7.50 C 0.00 0.00 0.00 0.02 0.00 16 0 201 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 17 0 66 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 19 0 49 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 22 0 160 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 36 0 20 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 37 0 20 0
30DEC26 4.80 C 0.00 0.00 0.00 1.93 -0.01 0 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.83 -0.01 0 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.73 -0.01 0 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.48 -0.01 0 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.24 -0.01 15 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.00 -0.01 16 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.78 -0.01 16 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.58 -0.01 16 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.40 -0.02 15 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.28 -0.01 16 0 100 0
30DEC26 7.00 C 0.00 0.00 0.00 0.18 -0.02 16 0 120 0
30DEC26 7.25 C 0.00 0.00 0.00 0.12 -0.01 16 0 151 0
30DEC26 7.50 C 0.06 0.06 0.06 0.08 0.00 17 10 659 0
30DEC26 7.75 C 0.00 0.00 0.00 0.05 0.00 17 0 188 0
30DEC26 8.00 C 0.00 0.00 0.00 0.03 0.00 17 0 119 0
30DEC26 8.25 C 0.00 0.00 0.00 0.02 0.00 17 0 2 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 20 0 11 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 23 0 20 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.93 -0.01 0 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.83 -0.01 0 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.73 -0.01 0 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.49 -0.01 16 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.27 0.00 19 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.04 -0.01 17 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.85 0.00 17 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.67 -0.01 17 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.51 0.00 17 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.40 -0.01 17 0 20 0
30MAR27 7.00 C 0.00 0.00 0.00 0.29 0.00 17 0 10 0
30MAR27 7.25 C 0.00 0.00 0.00 0.21 0.00 17 0 155 0
30MAR27 7.50 C 0.00 0.00 0.00 0.15 0.00 17 0 311 0
30MAR27 7.75 C 0.00 0.00 0.00 0.11 0.00 17 0 100 0
30MAR27 8.00 C 0.00 0.00 0.00 0.08 +0.01 18 0 100 0
30MAR27 8.25 C 0.00 0.00 0.00 0.05 0.00 17 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.04 0.00 18 0 5 0
30MAR27 8.75 C 0.00 0.00 0.00 0.03 0.00 18 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.02 0.00 18 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.01 0.00 21 0 30 0
29JUN27 4.80 C 0.00 0.00 0.00 1.96 -0.01 22 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 1.87 -0.01 22 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 1.77 -0.01 20 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 1.54 -0.01 19 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 1.32 -0.01 18 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 1.10 -0.01 17 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 0.92 -0.01 17 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 0.75 -0.01 17 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.58 -0.01 16 0 6 0
29JUN27 6.75 C 0.00 0.00 0.00 0.48 -0.01 17 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.36 -0.01 17 0 200 0
29JUN27 7.25 C 0.00 0.00 0.00 0.28 0.00 17 0 30 0
29JUN27 7.50 C 0.00 0.00 0.00 0.21 0.00 17 0 300 0
29JUN27 7.75 C 0.00 0.00 0.00 0.15 -0.01 17 0 150 0
29JUN27 8.00 C 0.00 0.00 0.00 0.12 0.00 17 0 60 0
29JUN27 8.25 C 0.00 0.00 0.00 0.09 0.00 17 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 0.07 0.00 18 0 460 0
29JUN27 8.75 C 0.00 0.00 0.00 0.05 0.00 18 0 400 0
29JUN27 9.00 C 0.00 0.00 0.00 0.03 -0.01 17 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 0.02 -0.01 17 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.01 -0.01 16 0 0 0
TOTAL CALL 1,264 12,050 +856
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 175 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 165 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 157 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 148 0 5 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 106 0 12 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 86 0 81 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 66 0 133 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 46 0 266 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 25 0 1,346 0
29JUN26 6.75 P 0.04 0.04 0.04 0.06 0.00 13 10 2,076 -10
29JUN26 7.00 P 0.25 0.25 0.25 0.29 0.00 0 87 670 -87
29JUN26 7.25 P 0.00 0.00 0.00 0.54 +0.01 0 0 189 0
29JUN26 7.50 P 0.00 0.00 0.00 0.79 +0.01 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 1.04 +0.01 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 1.30 0.00 95 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 1.56 +0.01 123 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.81 +0.01 136 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 2.06 +0.01 148 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 2.31 +0.01 161 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.56 +0.01 173 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.81 +0.01 185 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 3.06 +0.01 195 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 3.31 +0.01 206 0 0 0
30JUL26 4.80 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 0.01 0.00 22 0 10 0
30JUL26 6.25 P 0.00 0.00 0.00 0.01 0.00 16 0 450 0
30JUL26 6.50 P 0.03 0.03 0.03 0.04 0.00 14 130 1,189 +130
30JUL26 6.75 P 0.11 0.13 0.11 0.14 +0.01 15 100 1,818 +10
30JUL26 7.00 P 0.26 0.26 0.26 0.32 +0.02 16 87 308 +87
30JUL26 7.25 P 0.00 0.00 0.00 0.54 +0.01 0 0 22 0
30JUL26 7.50 P 0.00 0.00 0.00 0.79 +0.01 0 0 30 0
30JUL26 7.75 P 0.00 0.00 0.00 1.04 +0.01 0 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 1.31 +0.01 40 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 1.56 +0.01 45 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 1.81 +0.01 49 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 2.06 +0.01 54 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 2.31 +0.01 59 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 2.56 +0.01 63 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 2.81 +0.01 67 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 3.06 +0.01 71 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 0.02 +0.01 20 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 0.04 0.00 17 0 150 0
28AUG26 6.50 P 0.00 0.00 0.00 0.10 +0.01 17 0 967 0
28AUG26 6.75 P 0.00 0.00 0.00 0.21 +0.01 18 0 825 0
28AUG26 7.00 P 0.00 0.00 0.00 0.37 +0.01 18 0 319 0
28AUG26 7.25 P 0.00 0.00 0.00 0.58 +0.02 20 0 791 0
28AUG26 7.50 P 0.00 0.00 0.00 0.79 +0.01 0 0 417 0
28AUG26 7.75 P 0.00 0.00 0.00 1.04 +0.01 0 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 1.33 +0.01 35 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 1.59 +0.03 41 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 1.82 +0.01 41 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 2.07 +0.01 45 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 2.33 +0.02 51 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 2.58 +0.02 54 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 2.83 +0.02 57 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 3.07 +0.02 58 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 20 0 6 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 16 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.03 0.00 16 0 250 0
29SEP26 6.25 P 0.00 0.00 0.00 0.07 0.00 15 0 488 0
29SEP26 6.50 P 0.00 0.00 0.00 0.16 +0.01 16 0 394 0
29SEP26 6.75 P 0.26 0.26 0.26 0.28 0.00 15 20 847 -20
29SEP26 7.00 P 0.45 0.45 0.45 0.46 +0.01 16 25 194 +16
29SEP26 7.25 P 0.66 0.66 0.66 0.66 +0.02 16 25 390 0
29SEP26 7.50 P 0.00 0.00 0.00 0.87 +0.01 10 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 1.12 +0.01 14 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 1.39 +0.01 24 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.64 +0.02 27 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.88 +0.01 28 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.13 +0.01 31 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.38 +0.01 33 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.63 +0.02 36 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.88 +0.02 39 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 3.13 +0.02 42 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 3.37 +0.01 41 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.02 0.00 17 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.04 0.00 17 0 10 0
30DEC26 6.00 P 0.00 0.00 0.00 0.08 +0.01 17 0 436 0
30DEC26 6.25 P 0.00 0.00 0.00 0.14 0.00 16 0 105 0
30DEC26 6.50 P 0.00 0.00 0.00 0.22 -0.01 15 0 343 0
30DEC26 6.75 P 0.34 0.34 0.34 0.37 0.00 17 8 1,037 -8
30DEC26 7.00 P 0.51 0.51 0.51 0.50 0.00 15 10 162 -10
30DEC26 7.25 P 0.00 0.00 0.00 0.70 0.00 16 0 700 0
30DEC26 7.50 P 0.00 0.00 0.00 0.91 0.00 16 0 125 0
30DEC26 7.75 P 0.00 0.00 0.00 1.14 +0.01 16 0 2 0
30DEC26 8.00 P 0.00 0.00 0.00 1.39 +0.01 19 0 4 0
30DEC26 8.25 P 0.00 0.00 0.00 1.64 +0.02 21 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.88 +0.01 22 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.13 +0.01 24 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.38 +0.01 26 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.63 +0.02 28 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.88 +0.02 30 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 3.13 +0.02 32 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 3.37 +0.01 32 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.03 0.00 19 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.05 0.00 18 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.07 0.00 17 0 2 0
30MAR27 6.00 P 0.00 0.00 0.00 0.12 0.00 17 0 8 0
30MAR27 6.25 P 0.00 0.00 0.00 0.20 0.00 17 0 81 0
30MAR27 6.50 P 0.00 0.00 0.00 0.30 +0.01 17 0 161 0
30MAR27 6.75 P 0.00 0.00 0.00 0.43 +0.01 17 0 222 0
30MAR27 7.00 P 0.00 0.00 0.00 0.56 0.00 16 0 686 0
30MAR27 7.25 P 0.00 0.00 0.00 0.76 +0.01 17 0 539 0
30MAR27 7.50 P 0.00 0.00 0.00 0.95 0.00 17 0 28 0
30MAR27 7.75 P 0.00 0.00 0.00 1.17 +0.01 17 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 1.40 +0.02 18 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.64 +0.02 19 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.89 +0.02 21 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 2.13 +0.01 21 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.38 +0.01 23 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.63 +0.02 25 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.88 +0.02 27 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 3.13 +0.02 29 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 3.37 +0.01 28 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.01 0.00 16 0 0 0
29JUN27 5.00 P 0.03 0.03 0.03 0.02 0.00 18 6 6 +6
29JUN27 5.25 P 0.00 0.00 0.00 0.04 0.00 18 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.07 0.00 18 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 0.11 0.00 17 0 6 0
29JUN27 6.00 P 0.00 0.00 0.00 0.17 0.00 17 0 35 0
29JUN27 6.25 P 0.00 0.00 0.00 0.25 0.00 17 0 191 0
29JUN27 6.50 P 0.00 0.00 0.00 0.35 0.00 17 0 32 0
29JUN27 6.75 P 0.00 0.00 0.00 0.48 0.00 17 0 179 0
29JUN27 7.00 P 0.00 0.00 0.00 0.63 0.00 17 0 33 0
29JUN27 7.25 P 0.00 0.00 0.00 0.81 +0.03 18 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 0.98 +0.01 17 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 1.22 +0.01 19 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 1.45 +0.01 20 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 1.67 +0.01 20 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 1.90 +0.01 21 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 2.13 +0.01 20 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 2.38 +0.01 22 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 2.63 +0.02 23 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 2.88 +0.02 25 0 0 0
TOTAL PUT 508 19,776 +114
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HLD - HENDERSON LAND DEV LTD CLOSING PRICE HK$ 25.82
29JUN26 17.50 C 0.00 0.00 0.00 8.33 +0.50 142 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 7.83 +0.50 132 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 7.33 +0.50 123 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 6.83 +0.50 113 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 6.33 +0.50 104 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 5.83 +0.50 95 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 4.83 +0.50 78 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 3.83 +0.50 61 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 2.83 +0.50 45 0 15 0
29JUN26 24.00 C 1.45 1.81 1.45 1.84 +0.49 37 41 30 -15
29JUN26 25.00 C 0.68 0.87 0.68 0.88 +0.38 28 26 98 -8
29JUN26 26.00 C 0.12 0.22 0.12 0.21 +0.12 26 33 221 0
29JUN26 27.00 C 0.00 0.00 0.00 0.02 +0.01 27 0 48 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 39 0 102 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 52 0 66 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 65 0 70 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 77 0 194 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 89 0 171 0
29JUN26 33.00 C 0.00 0.00 0.00 0.01 0.00 100 0 271 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 110 0 425 0
29JUN26 35.00 C 0.00 0.00 0.00 0.01 0.00 120 0 289 0
29JUN26 36.00 C 0.00 0.00 0.00 0.01 0.00 130 0 326 0
29JUN26 37.00 C 0.00 0.00 0.00 0.01 0.00 139 0 90 0
29JUN26 38.00 C 0.00 0.00 0.00 0.01 0.00 148 0 32 0
29JUN26 39.00 C 0.00 0.00 0.00 0.01 0.00 156 0 75 0
29JUN26 40.00 C 0.00 0.00 0.00 0.01 0.00 164 0 99 0
29JUN26 41.00 C 0.00 0.00 0.00 0.01 0.00 172 0 64 0
29JUN26 42.00 C 0.00 0.00 0.00 0.01 0.00 180 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 0.01 0.00 188 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 0.01 0.00 195 0 65 0
30JUL26 18.00 C 0.00 0.00 0.00 7.86 +0.49 0 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 7.37 +0.50 0 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 6.83 +0.46 0 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 6.33 +0.46 0 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 5.91 +0.53 44 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 4.88 +0.49 26 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 3.91 +0.49 29 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 2.97 +0.46 28 0 0 0
30JUL26 24.00 C 2.08 2.08 2.08 2.16 +0.44 30 15 165 0
30JUL26 25.00 C 1.24 1.40 1.24 1.42 +0.36 28 16 106 +14
30JUL26 26.00 C 0.73 0.73 0.73 0.87 +0.27 28 15 95 +15
30JUL26 27.00 C 0.31 0.50 0.31 0.48 +0.17 28 29 96 +16
30JUL26 28.00 C 0.17 0.25 0.17 0.24 +0.09 28 41 64 +3
30JUL26 29.00 C 0.00 0.00 0.00 0.11 +0.04 28 0 102 0
30JUL26 30.00 C 0.00 0.00 0.00 0.05 +0.02 28 0 95 0
30JUL26 31.00 C 0.00 0.00 0.00 0.02 +0.01 28 0 96 0
30JUL26 32.00 C 0.00 0.00 0.00 0.01 0.00 29 0 80 0
30JUL26 33.00 C 0.00 0.00 0.00 0.01 0.00 33 0 87 0
30JUL26 34.00 C 0.00 0.00 0.00 0.01 0.00 37 0 86 0
30JUL26 35.00 C 0.00 0.00 0.00 0.01 0.00 40 0 217 0
30JUL26 36.00 C 0.00 0.00 0.00 0.01 0.00 43 0 43 0
30JUL26 37.00 C 0.00 0.00 0.00 0.01 0.00 46 0 65 0
30JUL26 38.00 C 0.00 0.00 0.00 0.01 0.00 49 0 30 0
30JUL26 39.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 0.01 0.00 55 0 65 0
30JUL26 41.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 0.01 0.00 60 0 65 0
30JUL26 43.00 C 0.00 0.00 0.00 0.01 0.00 63 0 65 0
30JUL26 44.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 7.93 +0.52 40 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 7.40 +0.53 0 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 6.90 +0.48 0 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 6.42 +0.55 26 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 5.98 +0.57 36 0 8 0
28AUG26 21.00 C 0.00 0.00 0.00 4.96 +0.48 27 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 4.04 +0.48 28 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 3.17 +0.37 28 0 0 0
28AUG26 24.00 C 2.22 2.35 2.20 2.43 +0.42 29 43 43 +13
28AUG26 25.00 C 1.55 1.55 1.55 1.75 +0.37 28 15 15 0
28AUG26 26.00 C 0.00 0.00 0.00 1.21 +0.29 28 0 52 0
28AUG26 27.00 C 0.81 0.81 0.81 0.81 +0.23 28 15 45 0
28AUG26 28.00 C 0.00 0.00 0.00 0.52 +0.17 28 0 75 0
28AUG26 29.00 C 0.00 0.00 0.00 0.32 +0.12 28 0 118 0
28AUG26 30.00 C 0.18 0.18 0.18 0.18 +0.07 28 40 88 +40
28AUG26 31.00 C 0.00 0.00 0.00 0.11 +0.05 29 0 228 0
28AUG26 32.00 C 0.00 0.00 0.00 0.06 +0.03 29 0 96 0
28AUG26 33.00 C 0.00 0.00 0.00 0.03 +0.01 28 0 104 0
28AUG26 34.00 C 0.00 0.00 0.00 0.01 0.00 27 0 76 0
28AUG26 35.00 C 0.00 0.00 0.00 0.01 0.00 29 0 63 0
28AUG26 36.00 C 0.00 0.00 0.00 0.01 0.00 32 0 19 0
28AUG26 37.00 C 0.00 0.00 0.00 0.01 0.00 34 0 17 0
28AUG26 38.00 C 0.00 0.00 0.00 0.01 0.00 36 0 30 0
28AUG26 39.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 0.01 0.00 40 0 5 0
28AUG26 41.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 0.01 0.00 48 0 65 0
29SEP26 18.00 C 0.00 0.00 0.00 7.93 +0.51 35 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 7.41 +0.49 0 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 6.95 +0.52 34 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 6.43 +0.49 26 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 6.01 +0.56 35 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 5.05 +0.55 32 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 4.07 +0.46 27 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 3.23 +0.43 27 0 0 0
29SEP26 24.00 C 2.30 2.30 2.30 2.52 +0.41 28 15 15 +15
29SEP26 25.00 C 0.00 0.00 0.00 1.87 +0.35 28 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 1.35 +0.29 28 0 9 0
29SEP26 27.00 C 0.83 0.83 0.83 0.95 +0.24 28 30 65 +30
29SEP26 28.00 C 0.00 0.00 0.00 0.65 +0.19 28 0 34 0
29SEP26 29.00 C 0.00 0.00 0.00 0.42 +0.13 28 0 90 0
29SEP26 30.00 C 0.00 0.00 0.00 0.27 +0.09 28 0 720 0
29SEP26 31.00 C 0.00 0.00 0.00 0.17 +0.06 28 0 592 0
29SEP26 32.00 C 0.00 0.00 0.00 0.10 +0.04 27 0 166 0
29SEP26 33.00 C 0.00 0.00 0.00 0.06 +0.02 27 0 247 0
29SEP26 34.00 C 0.00 0.00 0.00 0.03 +0.01 27 0 196 0
29SEP26 35.00 C 0.00 0.00 0.00 0.02 +0.01 27 0 150 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 27 0 85 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 29 0 60 0
29SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 31 0 105 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 33 0 38 0
29SEP26 40.00 C 0.00 0.00 0.00 0.01 0.00 34 0 47 0
29SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 36 0 30 0
29SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 41 0 30 0
30DEC26 18.00 C 0.00 0.00 0.00 7.93 +0.51 28 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 7.41 +0.48 0 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 6.95 +0.50 27 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 6.47 +0.50 27 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 6.01 +0.56 27 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 5.09 +0.47 26 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 4.22 +0.42 25 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 3.47 +0.39 25 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 2.80 +0.34 25 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 2.23 +0.33 25 0 45 0
30DEC26 26.00 C 0.00 0.00 0.00 1.75 +0.25 25 0 55 0
30DEC26 27.00 C 0.00 0.00 0.00 1.39 +0.28 26 0 19 0
30DEC26 28.00 C 0.00 0.00 0.00 1.06 +0.19 26 0 160 0
30DEC26 29.00 C 0.00 0.00 0.00 0.80 +0.15 26 0 214 0
30DEC26 30.00 C 0.00 0.00 0.00 0.59 +0.11 26 0 210 0
30DEC26 31.00 C 0.00 0.00 0.00 0.43 +0.09 26 0 75 0
30DEC26 32.00 C 0.32 0.32 0.32 0.31 +0.06 26 5 165 +5
30DEC26 33.00 C 0.00 0.00 0.00 0.22 +0.04 25 0 60 0
30DEC26 34.00 C 0.00 0.00 0.00 0.16 +0.03 26 0 15 0
30DEC26 35.00 C 0.00 0.00 0.00 0.11 +0.02 25 0 4 0
30DEC26 36.00 C 0.00 0.00 0.00 0.08 +0.02 26 0 30 0
30DEC26 37.00 C 0.00 0.00 0.00 0.06 +0.02 26 0 17 0
30DEC26 38.00 C 0.00 0.00 0.00 0.04 +0.01 26 0 44 0
30DEC26 39.00 C 0.00 0.00 0.00 0.03 +0.01 26 0 15 0
30DEC26 40.00 C 0.00 0.00 0.00 0.02 +0.01 26 0 43 0
30DEC26 41.00 C 0.00 0.00 0.00 0.01 0.00 25 0 103 0
30DEC26 42.00 C 0.00 0.00 0.00 0.01 0.00 26 0 5 0
30DEC26 43.00 C 0.00 0.00 0.00 0.01 0.00 27 0 13 0
30DEC26 44.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 7.95 +0.50 26 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 7.46 +0.53 25 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 7.00 +0.55 25 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 6.55 +0.58 25 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 6.09 +0.58 25 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 5.27 +0.55 25 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 4.51 +0.39 25 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 3.83 +0.36 25 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 3.22 +0.33 25 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 2.68 +0.30 25 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 2.21 +0.21 25 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 1.86 +0.33 26 0 2 0
30MAR27 28.00 C 0.00 0.00 0.00 1.46 +0.24 25 0 4 0
30MAR27 29.00 C 0.00 0.00 0.00 1.17 +0.19 25 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.95 +0.17 25 0 15 0
30MAR27 31.00 C 0.00 0.00 0.00 0.75 +0.13 25 0 46 0
30MAR27 32.00 C 0.00 0.00 0.00 0.59 +0.09 25 0 17 0
30MAR27 33.00 C 0.00 0.00 0.00 0.46 +0.08 25 0 111 0
30MAR27 34.00 C 0.39 0.39 0.39 0.36 +0.07 25 2 2,504 +2
30MAR27 35.00 C 0.00 0.00 0.00 0.28 +0.06 25 0 31 0
30MAR27 36.00 C 0.00 0.00 0.00 0.21 +0.04 25 0 15 0
30MAR27 37.00 C 0.00 0.00 0.00 0.16 +0.03 25 0 30 0
30MAR27 38.00 C 0.00 0.00 0.00 0.12 +0.02 25 0 15 0
30MAR27 39.00 C 0.00 0.00 0.00 0.10 +0.03 26 0 1 0
30MAR27 40.00 C 0.00 0.00 0.00 0.07 +0.01 25 0 40 0
30MAR27 41.00 C 0.00 0.00 0.00 0.06 +0.02 26 0 2 0
30MAR27 42.00 C 0.00 0.00 0.00 0.04 +0.01 25 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 0.03 +0.01 25 0 41 0
30MAR27 44.00 C 0.00 0.00 0.00 0.02 +0.01 25 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 8.06 +0.61 26 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 7.61 +0.61 26 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 7.18 +0.61 26 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 6.75 +0.59 25 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 6.33 +0.58 25 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 5.54 +0.52 25 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 4.80 +0.30 24 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 4.25 +0.49 26 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 3.57 +0.35 25 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 3.05 +0.32 25 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 2.60 +0.30 25 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 2.20 +0.26 25 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 1.84 +0.22 25 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 1.55 +0.22 25 0 2 0
29JUN27 30.00 C 0.00 0.00 0.00 1.29 +0.18 25 0 7 0
29JUN27 31.00 C 0.00 0.00 0.00 1.07 +0.16 25 0 0 0
29JUN27 32.00 C 0.83 0.83 0.83 0.89 +0.15 25 16 20 +16
29JUN27 33.00 C 0.00 0.00 0.00 0.72 +0.09 25 0 2 0
29JUN27 34.00 C 0.00 0.00 0.00 0.64 +0.13 26 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 0.52 +0.10 26 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 0.42 +0.08 26 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 0.34 +0.07 26 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 0.28 +0.06 26 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 0.22 +0.04 26 0 30 0
29JUN27 40.00 C 0.00 0.00 0.00 0.18 +0.04 26 0 15 0
TOTAL CALL 397 12,441 +146
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 156 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 146 0 11 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 136 0 10 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 126 0 65 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 107 0 10 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 89 0 5 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 71 0 66 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 54 0 89 0
29JUN26 24.00 P 0.03 0.03 0.03 0.01 -0.01 36 1 140 -1
29JUN26 25.00 P 0.08 0.08 0.07 0.05 -0.14 27 75 132 -57
29JUN26 26.00 P 0.50 0.55 0.50 0.38 -0.40 26 16 45 +1
29JUN26 27.00 P 1.49 1.49 1.22 1.19 -0.51 25 47 249 -2
29JUN26 28.00 P 2.40 2.40 2.40 2.18 -0.50 0 5 60 0
29JUN26 29.00 P 0.00 0.00 0.00 3.18 -0.50 0 0 20 0
29JUN26 30.00 P 0.00 0.00 0.00 4.18 -0.50 0 0 60 0
29JUN26 31.00 P 0.00 0.00 0.00 5.26 -0.52 112 0 246 0
29JUN26 32.00 P 0.00 0.00 0.00 6.22 -0.56 113 0 336 0
29JUN26 33.00 P 0.00 0.00 0.00 7.28 -0.50 147 0 40 0
29JUN26 34.00 P 0.00 0.00 0.00 8.21 -0.60 132 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 9.21 -0.60 144 0 30 0
29JUN26 36.00 P 0.00 0.00 0.00 10.22 -0.63 161 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 11.19 -0.66 146 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 12.22 -0.63 182 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 13.20 -0.65 177 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 14.18 -0.63 0 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 15.18 -0.63 0 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 16.20 -0.65 203 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 17.26 -0.59 251 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 18.20 -0.65 219 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 0.01 0.00 36 0 65 0
30JUL26 21.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 0.03 -0.01 29 0 45 0
30JUL26 23.00 P 0.00 0.00 0.00 0.10 -0.03 29 0 0 0
30JUL26 24.00 P 0.35 0.35 0.27 0.24 -0.09 28 3 49 +1
30JUL26 25.00 P 0.60 0.60 0.60 0.52 -0.17 28 15 79 +15
30JUL26 26.00 P 0.96 0.96 0.96 0.96 -0.27 28 1 204 +1
30JUL26 27.00 P 1.76 1.76 1.60 1.60 -0.34 28 17 193 +15
30JUL26 28.00 P 0.00 0.00 0.00 2.37 -0.40 28 0 195 0
30JUL26 29.00 P 3.70 3.70 3.70 3.24 -0.46 28 1 154 -1
30JUL26 30.00 P 4.50 4.50 4.50 4.19 -0.63 28 1 129 -1
30JUL26 31.00 P 0.00 0.00 0.00 5.26 -0.59 41 0 35 0
30JUL26 32.00 P 0.00 0.00 0.00 6.24 -0.63 44 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 7.28 -0.59 53 0 31 0
30JUL26 34.00 P 0.00 0.00 0.00 8.24 -0.63 54 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 9.24 -0.63 58 0 8 0
30JUL26 36.00 P 0.00 0.00 0.00 10.24 -0.63 63 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 11.22 -0.65 64 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 12.24 -0.63 71 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 13.24 -0.63 75 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 14.24 -0.63 78 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 15.24 -0.63 82 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 16.23 -0.64 83 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 17.26 -0.61 92 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 18.25 -0.62 93 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 0.02 0.00 30 0 40 0
28AUG26 21.00 P 0.00 0.00 0.00 0.05 -0.01 29 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 0.11 -0.03 28 0 64 0
28AUG26 23.00 P 0.00 0.00 0.00 0.24 -0.06 28 0 66 0
28AUG26 24.00 P 0.00 0.00 0.00 0.47 -0.10 28 0 137 0
28AUG26 25.00 P 0.89 0.89 0.81 0.79 -0.16 28 30 62 +29
28AUG26 26.00 P 1.39 1.39 1.39 1.26 -0.23 28 15 127 +15
28AUG26 27.00 P 1.84 1.84 1.84 1.86 -0.29 28 15 122 +15
28AUG26 28.00 P 0.00 0.00 0.00 2.58 -0.34 28 0 61 0
28AUG26 29.00 P 0.00 0.00 0.00 3.38 -0.40 28 0 23 0
28AUG26 30.00 P 0.00 0.00 0.00 4.27 -0.58 28 0 115 0
28AUG26 31.00 P 0.00 0.00 0.00 5.26 -0.59 32 0 164 0
28AUG26 32.00 P 0.00 0.00 0.00 6.24 -0.63 35 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 7.28 -0.59 41 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 8.24 -0.63 42 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 9.24 -0.63 46 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 10.24 -0.63 49 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 11.22 -0.65 50 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 12.24 -0.63 55 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 13.24 -0.63 58 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 14.24 -0.63 61 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 15.24 -0.63 63 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 16.23 -0.64 65 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 17.26 -0.61 71 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 18.25 -0.62 72 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 -0.01 26 0 130 0
29SEP26 19.00 P 0.00 0.00 0.00 0.03 0.00 29 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.04 -0.01 28 0 15 0
29SEP26 20.00 P 0.00 0.00 0.00 0.06 -0.01 28 0 23 0
29SEP26 21.00 P 0.00 0.00 0.00 0.14 -0.02 28 0 15 0
29SEP26 22.00 P 0.00 0.00 0.00 0.27 -0.05 28 0 30 0
29SEP26 23.00 P 0.00 0.00 0.00 0.48 -0.09 28 0 240 0
29SEP26 24.00 P 0.00 0.00 0.00 0.77 -0.13 27 0 41 0
29SEP26 25.00 P 1.29 1.29 1.20 1.17 -0.20 27 25 186 +15
29SEP26 26.00 P 1.83 1.83 1.83 1.70 -0.24 27 15 174 +15
29SEP26 27.00 P 2.50 2.50 2.50 2.34 -0.28 27 15 62 -15
29SEP26 28.00 P 0.00 0.00 0.00 3.09 -0.33 27 0 76 0
29SEP26 29.00 P 0.00 0.00 0.00 3.89 -0.50 27 0 91 0
29SEP26 30.00 P 0.00 0.00 0.00 4.75 -0.57 28 0 500 0
29SEP26 31.00 P 0.00 0.00 0.00 5.64 -0.62 27 0 522 0
29SEP26 32.00 P 0.00 0.00 0.00 6.58 -0.65 27 0 84 0
29SEP26 33.00 P 0.00 0.00 0.00 7.54 -0.66 27 0 166 0
29SEP26 34.00 P 0.00 0.00 0.00 8.56 -0.62 32 0 135 0
29SEP26 35.00 P 0.00 0.00 0.00 9.54 -0.61 33 0 165 0
29SEP26 36.00 P 0.00 0.00 0.00 10.53 -0.62 34 0 90 0
29SEP26 37.00 P 0.00 0.00 0.00 11.47 -0.67 0 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 12.49 -0.64 34 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 13.48 -0.64 35 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 14.47 -0.64 35 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 15.46 -0.65 34 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 16.45 -0.65 29 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 17.45 -0.68 38 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 18.44 -0.65 34 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.05 -0.01 26 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.07 -0.01 26 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.09 -0.03 25 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.13 -0.03 26 0 65 0
30DEC26 20.00 P 0.00 0.00 0.00 0.18 -0.04 26 0 1 0
30DEC26 21.00 P 0.00 0.00 0.00 0.31 -0.05 26 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.50 -0.08 25 0 53 0
30DEC26 23.00 P 0.00 0.00 0.00 0.77 -0.10 25 0 83 0
30DEC26 24.00 P 0.00 0.00 0.00 1.10 -0.15 25 0 132 0
30DEC26 25.00 P 0.00 0.00 0.00 1.52 -0.22 25 0 116 0
30DEC26 26.00 P 2.10 2.10 2.10 2.09 -0.25 25 5 23 +5
30DEC26 27.00 P 0.00 0.00 0.00 2.69 -0.30 25 0 33 0
30DEC26 28.00 P 0.00 0.00 0.00 3.37 -0.35 25 0 24 0
30DEC26 29.00 P 0.00 0.00 0.00 4.13 -0.37 25 0 24 0
30DEC26 30.00 P 0.00 0.00 0.00 5.09 -0.41 28 0 56 0
30DEC26 31.00 P 0.00 0.00 0.00 5.84 -0.54 26 0 90 0
30DEC26 32.00 P 0.00 0.00 0.00 6.74 -0.56 27 0 112 0
30DEC26 33.00 P 0.00 0.00 0.00 7.66 -0.59 27 0 1 0
30DEC26 34.00 P 0.00 0.00 0.00 8.60 -0.61 27 0 6 0
30DEC26 35.00 P 0.00 0.00 0.00 9.56 -0.66 27 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 10.53 -0.67 27 0 15 0
30DEC26 37.00 P 0.00 0.00 0.00 11.53 -0.66 29 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 12.51 -0.67 30 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 13.48 -0.69 28 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 14.48 -0.68 31 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 15.48 -0.63 33 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 16.45 -0.65 29 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 17.46 -0.67 34 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 18.45 -0.64 35 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.11 -0.02 25 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 0.15 -0.03 26 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.19 -0.03 25 0 1 0
30MAR27 19.50 P 0.00 0.00 0.00 0.24 -0.04 25 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.30 -0.06 25 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.47 -0.08 25 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 0.70 -0.11 25 0 15 0
30MAR27 23.00 P 0.00 0.00 0.00 1.00 -0.14 25 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 1.37 -0.17 25 0 36 0
30MAR27 25.00 P 0.00 0.00 0.00 1.81 -0.20 25 0 8 0
30MAR27 26.00 P 0.00 0.00 0.00 2.39 -0.24 25 0 16 0
30MAR27 27.00 P 0.00 0.00 0.00 2.99 -0.27 25 0 15 0
30MAR27 28.00 P 0.00 0.00 0.00 3.64 -0.32 25 0 25 0
30MAR27 29.00 P 4.00 4.00 4.00 4.36 -0.36 25 2 34 +2
30MAR27 30.00 P 0.00 0.00 0.00 5.11 -0.48 25 0 33 0
30MAR27 31.00 P 0.00 0.00 0.00 5.96 -0.50 25 0 2 0
30MAR27 32.00 P 0.00 0.00 0.00 6.83 -0.54 25 0 50 0
30MAR27 33.00 P 0.00 0.00 0.00 7.73 -0.56 25 0 65 0
30MAR27 34.00 P 0.00 0.00 0.00 8.66 -0.59 26 0 20 0
30MAR27 35.00 P 0.00 0.00 0.00 9.61 -0.61 26 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 10.57 -0.63 26 0 6 0
30MAR27 37.00 P 0.00 0.00 0.00 11.54 -0.65 27 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 12.51 -0.67 27 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 13.48 -0.69 26 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 14.48 -0.68 28 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 15.48 -0.63 30 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 16.47 -0.63 30 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 17.46 -0.67 31 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 18.45 -0.64 31 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 0.21 -0.02 26 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 0.26 -0.04 26 0 0 0
29JUN27 19.00 P 0.40 0.40 0.40 0.33 -0.04 26 15 16 +15
29JUN27 19.50 P 0.00 0.00 0.00 0.41 -0.05 26 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 0.50 -0.05 26 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 0.73 -0.07 26 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 1.01 -0.10 26 0 15 0
29JUN27 23.00 P 0.00 0.00 0.00 1.35 -0.13 26 0 4 0
29JUN27 24.00 P 1.86 1.86 1.86 1.76 -0.16 26 1 1 +1
29JUN27 25.00 P 0.00 0.00 0.00 2.24 -0.19 26 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 2.79 -0.21 26 0 10 0
29JUN27 27.00 P 0.00 0.00 0.00 3.39 -0.25 27 0 20 0
29JUN27 28.00 P 0.00 0.00 0.00 4.05 -0.28 27 0 23 0
29JUN27 29.00 P 0.00 0.00 0.00 4.76 -0.32 27 0 27 0
29JUN27 30.00 P 0.00 0.00 0.00 5.49 -0.39 27 0 30 0
29JUN27 31.00 P 0.00 0.00 0.00 6.28 -0.44 27 0 6 0
29JUN27 32.00 P 0.00 0.00 0.00 7.11 -0.49 27 0 60 0
29JUN27 33.00 P 0.00 0.00 0.00 8.00 -0.50 28 0 45 0
29JUN27 34.00 P 0.00 0.00 0.00 8.87 -0.52 28 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 9.76 -0.55 28 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 10.68 -0.57 28 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 11.62 -0.59 28 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 12.58 -0.60 28 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 13.54 -0.63 28 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 14.51 -0.65 28 0 0 0
TOTAL PUT 320 7,944 +68
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HNP - HUANENG POWER INT INC CLOSING PRICE HK$ 5.55
29JUN26 3.90 C 0.00 0.00 0.00 1.65 -0.20 0 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 1.55 -0.20 0 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 1.45 -0.20 0 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 1.35 -0.20 0 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 1.25 -0.20 0 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 1.15 -0.20 0 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 1.05 -0.20 0 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.95 -0.20 0 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 0.85 -0.20 0 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.75 -0.20 0 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.65 -0.20 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 0.55 -0.20 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 0.30 -0.20 0 0 0 0
29JUN26 5.50 C 0.16 0.16 0.10 0.11 -0.15 35 110 114 +110
29JUN26 5.75 C 0.01 0.02 0.01 0.02 -0.08 35 362 300 +270
29JUN26 6.00 C 0.01 0.01 0.01 0.01 -0.02 50 32 389 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 70 0 61 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 88 0 1,035 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 104 0 963 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 120 0 846 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 134 0 903 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 148 0 1,032 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 161 0 1,023 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 173 0 319 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 185 0 150 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 196 0 150 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 207 0 55 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 218 0 100 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 228 0 3 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 238 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 247 0 12 0
30JUL26 4.40 C 0.00 0.00 0.00 1.16 - 0 0 0 -
30JUL26 4.50 C 0.00 0.00 0.00 1.07 -0.20 37 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 0.98 -0.19 40 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 0.88 -0.22 36 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 0.80 -0.18 40 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 0.69 -0.22 32 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 0.61 -0.17 34 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 0.43 -0.14 36 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 0.29 -0.11 37 0 0 0
30JUL26 5.75 C 0.19 0.19 0.18 0.18 -0.08 37 90 90 +90
30JUL26 6.00 C 0.00 0.00 0.00 0.11 -0.05 38 0 5 0
30JUL26 6.25 C 0.08 0.08 0.08 0.06 -0.04 38 30 110 +30
30JUL26 6.50 C 0.00 0.00 0.00 0.04 -0.02 40 0 172 0
30JUL26 6.75 C 0.00 0.00 0.00 0.02 -0.01 40 0 303 0
30JUL26 7.00 C 0.00 0.00 0.00 0.01 -0.01 40 0 319 0
30JUL26 7.25 C 0.02 0.02 0.02 0.01 0.00 45 1,030 2,202 +1,030
30JUL26 7.50 C 0.00 0.00 0.00 0.01 0.00 49 0 1,260 0
30JUL26 7.75 C 0.00 0.00 0.00 0.01 0.00 54 0 146 0
30JUL26 8.00 C 0.00 0.00 0.00 0.01 0.00 58 0 501 0
30JUL26 8.25 C 0.00 0.00 0.00 0.01 0.00 62 0 237 0
30JUL26 8.50 C 0.00 0.00 0.00 0.01 0.00 66 0 235 0
30JUL26 8.75 C 0.00 0.00 0.00 0.01 0.00 69 0 150 0
30JUL26 9.00 C 0.00 0.00 0.00 0.01 0.00 73 0 123 0
30JUL26 9.25 C 0.00 0.00 0.00 0.01 0.00 76 0 32 0
30JUL26 9.50 C 0.00 0.00 0.00 0.01 0.00 80 0 129 0
30JUL26 9.75 C 0.00 0.00 0.00 0.01 0.00 83 0 171 0
28AUG26 4.40 C 0.00 0.00 0.00 1.21 - 42 0 0 -
28AUG26 4.50 C 0.00 0.00 0.00 1.12 - 42 0 0 -
28AUG26 4.60 C 0.00 0.00 0.00 1.01 -0.17 36 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 0.94 -0.16 39 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 0.85 -0.14 38 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 0.77 -0.14 37 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 0.69 -0.13 37 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 0.52 -0.11 36 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 0.38 -0.09 36 0 0 0
28AUG26 5.75 C 0.27 0.27 0.27 0.28 -0.07 38 1,400 1,550 +1,400
28AUG26 6.00 C 0.21 0.21 0.19 0.20 -0.05 38 210 880 +30
28AUG26 6.25 C 0.00 0.00 0.00 0.13 -0.04 38 0 56 0
28AUG26 6.50 C 0.00 0.00 0.00 0.09 -0.03 38 0 180 0
28AUG26 6.75 C 0.08 0.08 0.08 0.06 -0.02 39 30 124 +15
28AUG26 7.00 C 0.06 0.07 0.06 0.04 -0.01 39 1,255 1,187 +997
28AUG26 7.25 C 0.00 0.00 0.00 0.03 0.00 41 0 89 0
28AUG26 7.50 C 0.00 0.00 0.00 0.02 0.00 41 0 119 0
28AUG26 7.75 C 0.00 0.00 0.00 0.01 0.00 39 0 150 0
28AUG26 8.00 C 0.00 0.00 0.00 0.01 0.00 42 0 181 0
28AUG26 8.25 C 0.02 0.02 0.02 0.01 0.00 45 150 186 +120
28AUG26 8.50 C 0.00 0.00 0.00 0.01 0.00 48 0 26 0
28AUG26 8.75 C 0.00 0.00 0.00 0.01 0.00 51 0 30 0
28AUG26 9.00 C 0.00 0.00 0.00 0.01 0.00 54 0 30 0
28AUG26 9.25 C 0.00 0.00 0.00 0.01 0.00 56 0 30 0
28AUG26 9.50 C 0.00 0.00 0.00 0.01 0.00 59 0 25 0
28AUG26 9.75 C 0.00 0.00 0.00 0.01 0.00 61 0 57 0
29SEP26 4.20 C 0.00 0.00 0.00 1.41 -0.17 37 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.32 -0.18 37 0 1 0
29SEP26 4.40 C 0.00 0.00 0.00 1.25 -0.14 41 0 1 0
29SEP26 4.50 C 0.00 0.00 0.00 1.13 -0.14 34 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.05 -0.16 35 0 1 0
29SEP26 4.70 C 0.00 0.00 0.00 0.96 -0.14 34 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.87 -0.16 32 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.81 -0.13 34 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.74 -0.14 35 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.59 -0.10 36 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.45 -0.09 35 0 30 0
29SEP26 5.75 C 0.35 0.35 0.35 0.35 -0.06 36 500 501 +500
29SEP26 6.00 C 0.27 0.27 0.27 0.27 -0.04 37 1,000 2,200 +935
29SEP26 6.25 C 0.19 0.19 0.19 0.19 -0.04 36 3 1,523 0
29SEP26 6.50 C 0.00 0.00 0.00 0.14 -0.03 37 0 111 0
29SEP26 6.75 C 0.00 0.00 0.00 0.10 -0.02 37 0 194 0
29SEP26 7.00 C 0.00 0.00 0.00 0.07 -0.01 37 0 293 0
29SEP26 7.25 C 0.00 0.00 0.00 0.05 -0.01 37 0 232 0
29SEP26 7.50 C 0.00 0.00 0.00 0.04 0.00 38 0 353 0
29SEP26 7.75 C 0.00 0.00 0.00 0.03 0.00 39 0 265 0
29SEP26 8.00 C 0.00 0.00 0.00 0.02 0.00 39 0 265 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 37 0 75 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 39 0 181 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 41 0 185 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 44 0 19 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 46 0 30 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 48 0 32 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 50 0 65 0
30DEC26 4.20 C 0.00 0.00 0.00 1.48 -0.14 34 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.39 -0.17 33 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.31 -0.13 33 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.24 -0.15 34 0 1 0
30DEC26 4.60 C 0.00 0.00 0.00 1.15 -0.17 33 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.08 -0.15 33 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.00 -0.15 33 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.95 -0.13 34 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.89 -0.14 34 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.74 -0.10 34 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.62 -0.08 35 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.48 -0.10 33 0 21 0
30DEC26 6.00 C 0.00 0.00 0.00 0.41 -0.05 35 0 165 0
30DEC26 6.25 C 0.00 0.00 0.00 0.33 -0.05 35 0 262 0
30DEC26 6.50 C 0.28 0.30 0.28 0.26 -0.05 34 34 139 +19
30DEC26 6.75 C 0.00 0.00 0.00 0.21 -0.03 35 0 141 0
30DEC26 7.00 C 0.00 0.00 0.00 0.16 -0.03 34 0 296 0
30DEC26 7.25 C 0.00 0.00 0.00 0.13 -0.02 35 0 246 0
30DEC26 7.50 C 0.00 0.00 0.00 0.10 -0.01 34 0 81 0
30DEC26 7.75 C 0.00 0.00 0.00 0.08 -0.01 35 0 30 0
30DEC26 8.00 C 0.00 0.00 0.00 0.06 -0.01 34 0 105 0
30DEC26 8.25 C 0.10 0.10 0.10 0.05 0.00 35 90 121 +90
30DEC26 8.50 C 0.00 0.00 0.00 0.04 0.00 35 0 12 0
30DEC26 8.75 C 0.08 0.08 0.08 0.03 0.00 35 5 290 -5
30DEC26 9.00 C 0.00 0.00 0.00 0.02 0.00 34 0 40 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 32 0 385 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 33 0 10 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 35 0 335 0
30MAR27 4.40 C 0.00 0.00 0.00 1.42 -0.14 35 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.35 -0.14 35 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.28 -0.13 35 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.21 -0.13 35 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.15 -0.12 35 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.08 -0.12 35 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.01 -0.11 34 0 1 0
30MAR27 5.25 C 0.00 0.00 0.00 0.86 -0.10 34 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.74 -0.09 34 0 0 0
30MAR27 5.75 C 0.66 0.66 0.66 0.65 -0.06 35 500 503 +500
30MAR27 6.00 C 0.55 0.58 0.53 0.54 -0.07 34 1,400 1,410 +1,342
30MAR27 6.25 C 0.00 0.00 0.00 0.46 -0.05 35 0 40 0
30MAR27 6.50 C 0.40 0.40 0.40 0.40 -0.05 35 30 28 +11
30MAR27 6.75 C 0.00 0.00 0.00 0.35 -0.02 36 0 159 0
30MAR27 7.00 C 0.00 0.00 0.00 0.29 -0.02 36 0 567 0
30MAR27 7.25 C 0.00 0.00 0.00 0.24 -0.02 35 0 354 0
30MAR27 7.50 C 0.00 0.00 0.00 0.20 -0.01 35 0 37 0
30MAR27 7.75 C 0.00 0.00 0.00 0.17 -0.01 35 0 35 0
30MAR27 8.00 C 0.20 0.21 0.19 0.14 -0.01 35 400 556 +400
30MAR27 8.25 C 0.00 0.00 0.00 0.12 0.00 36 0 398 0
30MAR27 8.50 C 0.00 0.00 0.00 0.10 0.00 36 0 40 0
30MAR27 8.75 C 0.00 0.00 0.00 0.08 0.00 35 0 30 0
30MAR27 9.00 C 0.00 0.00 0.00 0.07 0.00 36 0 30 0
30MAR27 9.25 C 0.00 0.00 0.00 0.06 0.00 36 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.05 0.00 36 0 0 0
30MAR27 9.75 C 0.09 0.09 0.09 0.04 0.00 36 100 287 +100
29JUN27 4.40 C 0.00 0.00 0.00 1.45 - 34 0 0 -
29JUN27 4.50 C 0.00 0.00 0.00 1.38 - 34 0 0 -
29JUN27 4.60 C 0.00 0.00 0.00 1.31 - 34 0 0 -
29JUN27 4.70 C 0.00 0.00 0.00 1.25 -0.14 34 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 1.19 -0.13 34 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 1.12 -0.13 34 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 1.07 -0.12 34 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 0.93 -0.11 34 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 0.80 -0.10 34 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 0.72 -0.06 35 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 0.62 -0.07 35 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 0.53 -0.06 35 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.45 -0.06 35 0 0 0
29JUN27 6.75 C 0.46 0.46 0.45 0.39 -0.04 35 1,015 1,015 +1,015
29JUN27 7.00 C 0.00 0.00 0.00 0.33 -0.04 35 0 77 0
29JUN27 7.25 C 0.00 0.00 0.00 0.28 -0.03 35 0 30 0
29JUN27 7.50 C 0.00 0.00 0.00 0.24 -0.02 35 0 90 0
29JUN27 7.75 C 0.00 0.00 0.00 0.20 -0.02 34 0 93 0
29JUN27 8.00 C 0.00 0.00 0.00 0.17 -0.01 34 0 250 0
29JUN27 8.25 C 0.00 0.00 0.00 0.14 -0.01 34 0 135 0
29JUN27 8.50 C 0.00 0.00 0.00 0.12 -0.01 34 0 60 0
29JUN27 8.75 C 0.00 0.00 0.00 0.10 -0.01 34 0 0 0
29JUN27 9.00 C 0.18 0.20 0.18 0.09 0.00 35 23 51 -5
29JUN27 9.25 C 0.16 0.16 0.16 0.08 0.00 35 15 35 +15
29JUN27 9.50 C 0.00 0.00 0.00 0.07 0.00 35 0 16 0
29JUN27 9.75 C 0.00 0.00 0.00 0.06 +0.01 35 0 114 0
TOTAL CALL 9,814 34,218 +9,009
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 179 0 5 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 168 0 81 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 157 0 13 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 147 0 95 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 136 0 144 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 125 0 5 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 115 0 141 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 105 0 127 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 95 0 309 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 85 0 105 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 75 0 132 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 65 0 249 0
29JUN26 5.25 P 0.01 0.01 0.01 0.01 0.00 40 1 396 0
29JUN26 5.50 P 0.04 0.06 0.04 0.06 +0.04 36 83 793 -36
29JUN26 5.75 P 0.21 0.21 0.21 0.23 +0.13 42 1 927 0
29JUN26 6.00 P 0.40 0.47 0.40 0.46 +0.18 52 20 413 0
29JUN26 6.25 P 0.61 0.72 0.57 0.72 +0.20 84 10 1,167 -6
29JUN26 6.50 P 0.00 0.00 0.00 0.98 +0.23 114 2 952 0
29JUN26 6.75 P 0.00 0.00 0.00 1.20 +0.17 0 0 0 -187
29JUN26 7.00 P 0.00 0.00 0.00 1.45 +0.20 0 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 1.70 +0.20 0 0 1 0
29JUN26 7.50 P 0.00 0.00 0.00 1.95 +0.20 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.20 +0.20 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.45 +0.20 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 2.70 +0.20 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 2.95 +0.20 0 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 3.24 +0.19 267 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 3.45 +0.20 0 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 3.70 +0.20 0 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 3.95 +0.20 0 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 4.20 +0.20 0 0 0 0
30JUL26 4.40 P 0.00 0.00 0.00 0.01 - 42 0 0 -
30JUL26 4.50 P 0.00 0.00 0.00 0.01 0.00 39 0 11 0
30JUL26 4.60 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 4.70 P 0.00 0.00 0.00 0.02 +0.01 37 0 0 0
30JUL26 4.80 P 0.00 0.00 0.00 0.03 +0.02 37 0 30 0
30JUL26 4.90 P 0.00 0.00 0.00 0.05 +0.03 39 0 78 0
30JUL26 5.00 P 0.05 0.05 0.05 0.06 +0.03 37 6 167 0
30JUL26 5.25 P 0.00 0.00 0.00 0.13 +0.06 38 0 181 0
30JUL26 5.50 P 0.15 0.22 0.15 0.23 +0.09 38 55 2,226 +3
30JUL26 5.75 P 0.35 0.35 0.35 0.38 +0.12 39 1 1,668 -1
30JUL26 6.00 P 0.00 0.00 0.00 0.56 +0.15 40 0 188 0
30JUL26 6.25 P 0.00 0.00 0.00 0.77 +0.17 43 0 734 0
30JUL26 6.50 P 0.00 0.00 0.00 1.00 +0.19 46 0 224 0
30JUL26 6.75 P 0.00 0.00 0.00 1.21 +0.16 40 0 133 0
30JUL26 7.00 P 0.00 0.00 0.00 1.47 +0.19 50 0 333 0
30JUL26 7.25 P 0.00 0.00 0.00 1.70 +0.18 0 0 182 0
30JUL26 7.50 P 0.00 0.00 0.00 1.95 +0.20 0 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 2.20 +0.20 0 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 2.45 +0.20 0 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 2.70 +0.20 0 0 70 0
30JUL26 8.50 P 0.00 0.00 0.00 2.95 +0.20 0 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 3.24 +0.19 94 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 3.45 +0.20 0 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 3.70 +0.20 0 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 3.95 +0.20 0 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 4.20 +0.20 0 0 0 0
28AUG26 4.40 P 0.00 0.00 0.00 0.02 - 36 0 0 -
28AUG26 4.50 P 0.00 0.00 0.00 0.03 - 37 0 0 -
28AUG26 4.60 P 0.00 0.00 0.00 0.04 +0.02 37 0 10 0
28AUG26 4.70 P 0.00 0.00 0.00 0.05 +0.02 36 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 0.07 +0.03 36 0 30 0
28AUG26 4.90 P 0.00 0.00 0.00 0.09 +0.04 36 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.12 +0.05 37 0 30 0
28AUG26 5.25 P 0.00 0.00 0.00 0.20 +0.07 37 0 380 0
28AUG26 5.50 P 0.25 0.25 0.25 0.32 +0.11 38 4 155 0
28AUG26 5.75 P 0.39 0.39 0.39 0.46 +0.13 38 10 706 +10
28AUG26 6.00 P 0.00 0.00 0.00 0.63 +0.14 39 0 67 0
28AUG26 6.25 P 0.00 0.00 0.00 0.83 +0.17 41 0 78 0
28AUG26 6.50 P 0.00 0.00 0.00 1.04 +0.18 42 0 63 0
28AUG26 6.75 P 0.00 0.00 0.00 1.27 +0.20 45 0 85 0
28AUG26 7.00 P 0.00 0.00 0.00 1.50 +0.19 46 0 52 0
28AUG26 7.25 P 0.00 0.00 0.00 1.73 +0.18 46 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 1.99 +0.20 53 0 71 0
28AUG26 7.75 P 0.00 0.00 0.00 2.21 +0.18 48 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 2.47 +0.20 55 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 2.70 +0.20 0 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 2.95 +0.20 0 0 50 0
28AUG26 8.75 P 3.20 3.20 3.20 3.24 +0.19 72 150 150 0
28AUG26 9.00 P 0.00 0.00 0.00 3.45 +0.20 0 0 200 0
28AUG26 9.25 P 0.00 0.00 0.00 3.70 +0.20 0 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 3.95 +0.20 0 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 4.20 +0.20 0 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.03 +0.02 38 0 19 0
29SEP26 4.30 P 0.00 0.00 0.00 0.04 +0.03 38 0 37 0
29SEP26 4.40 P 0.00 0.00 0.00 0.05 +0.03 37 0 12 0
29SEP26 4.50 P 0.00 0.00 0.00 0.06 +0.03 37 0 29 0
29SEP26 4.60 P 0.00 0.00 0.00 0.07 +0.03 36 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.09 +0.04 36 0 30 0
29SEP26 4.80 P 0.00 0.00 0.00 0.11 +0.04 36 0 150 0
29SEP26 4.90 P 0.00 0.00 0.00 0.14 +0.06 36 0 243 0
29SEP26 5.00 P 0.00 0.00 0.00 0.17 +0.06 36 0 178 0
29SEP26 5.25 P 0.20 0.20 0.20 0.26 +0.09 36 3 213 +3
29SEP26 5.50 P 0.37 0.38 0.37 0.38 +0.12 37 37 372 +37
29SEP26 5.75 P 0.00 0.00 0.00 0.52 +0.13 37 0 1,490 0
29SEP26 6.00 P 0.68 0.69 0.68 0.69 +0.15 38 130 1,553 -24
29SEP26 6.25 P 0.00 0.00 0.00 0.88 +0.17 39 0 1,878 0
29SEP26 6.50 P 0.00 0.00 0.00 1.08 +0.18 40 2 435 0
29SEP26 6.75 P 0.00 0.00 0.00 1.28 +0.17 39 0 322 0
29SEP26 7.00 P 0.00 0.00 0.00 1.53 +0.20 43 0 151 0
29SEP26 7.25 P 0.00 0.00 0.00 1.76 +0.19 45 0 30 0
29SEP26 7.50 P 0.00 0.00 0.00 2.01 +0.20 49 0 561 0
29SEP26 7.75 P 0.00 0.00 0.00 2.22 +0.19 44 0 28 0
29SEP26 8.00 P 2.49 2.51 2.49 2.48 +0.19 50 1,000 1,405 -542
29SEP26 8.25 P 2.71 2.71 2.71 2.77 +0.23 61 113 280 0
29SEP26 8.50 P 0.00 0.00 0.00 2.95 +0.20 0 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 3.24 +0.19 61 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 3.45 +0.20 0 0 78 0
29SEP26 9.25 P 0.00 0.00 0.00 3.70 +0.20 0 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 3.95 +0.20 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 4.20 +0.20 0 0 0 0
30DEC26 4.20 P 0.07 0.07 0.07 0.07 +0.03 34 2 8 +2
30DEC26 4.30 P 0.08 0.08 0.08 0.08 +0.02 33 100 100 +100
30DEC26 4.40 P 0.00 0.00 0.00 0.10 +0.03 34 0 12 0
30DEC26 4.50 P 0.00 0.00 0.00 0.12 +0.04 34 0 20 0
30DEC26 4.60 P 0.00 0.00 0.00 0.14 +0.04 33 0 51 0
30DEC26 4.70 P 0.00 0.00 0.00 0.17 +0.06 34 0 35 0
30DEC26 4.80 P 0.19 0.19 0.19 0.20 +0.06 34 76 85 +52
30DEC26 4.90 P 0.18 0.18 0.18 0.23 +0.07 34 3 39 +3
30DEC26 5.00 P 0.00 0.00 0.00 0.27 +0.08 34 0 166 0
30DEC26 5.25 P 0.00 0.00 0.00 0.37 +0.10 34 0 18 0
30DEC26 5.50 P 0.41 0.41 0.41 0.49 +0.12 34 30 129 0
30DEC26 5.75 P 0.00 0.00 0.00 0.64 +0.14 35 0 63 0
30DEC26 6.00 P 0.00 0.00 0.00 0.78 +0.14 34 2 149 +2
30DEC26 6.25 P 0.00 0.00 0.00 0.98 +0.16 36 0 164 0
30DEC26 6.50 P 0.00 0.00 0.00 1.17 +0.17 37 0 30 0
30DEC26 6.75 P 0.00 0.00 0.00 1.37 +0.18 37 0 45 0
30DEC26 7.00 P 0.00 0.00 0.00 1.58 +0.18 38 0 110 0
30DEC26 7.25 P 0.00 0.00 0.00 1.81 +0.20 39 0 155 0
30DEC26 7.50 P 0.00 0.00 0.00 2.04 +0.21 40 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.27 +0.21 41 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.50 +0.20 41 0 5 0
30DEC26 8.25 P 0.00 0.00 0.00 2.77 +0.23 46 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.98 +0.20 43 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 3.24 +0.19 47 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 3.45 +0.15 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 3.70 +0.20 0 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 3.95 +0.20 0 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 4.20 +0.20 0 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.17 +0.05 34 0 20 0
30MAR27 4.50 P 0.00 0.00 0.00 0.20 +0.06 35 0 10 0
30MAR27 4.60 P 0.00 0.00 0.00 0.23 +0.07 35 0 65 0
30MAR27 4.70 P 0.00 0.00 0.00 0.26 +0.08 35 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.29 +0.08 34 0 25 0
30MAR27 4.90 P 0.00 0.00 0.00 0.32 +0.08 34 0 2 0
30MAR27 5.00 P 0.30 0.34 0.30 0.36 +0.09 34 6 87 +6
30MAR27 5.25 P 0.00 0.00 0.00 0.47 +0.11 34 0 48 0
30MAR27 5.50 P 0.00 0.00 0.00 0.59 +0.11 34 0 128 0
30MAR27 5.75 P 0.71 0.71 0.71 0.73 +0.13 34 30 19 +8
30MAR27 6.00 P 0.00 0.00 0.00 0.89 +0.14 35 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.07 +0.16 36 0 76 0
30MAR27 6.50 P 0.00 0.00 0.00 1.26 +0.19 36 0 195 0
30MAR27 6.75 P 0.00 0.00 0.00 1.46 +0.21 37 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.66 +0.19 37 0 5 0
30MAR27 7.25 P 0.00 0.00 0.00 1.87 +0.20 38 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.09 +0.20 38 0 260 0
30MAR27 7.75 P 0.00 0.00 0.00 2.27 +0.17 36 0 30 0
30MAR27 8.00 P 0.00 0.00 0.00 2.50 +0.20 36 0 30 0
30MAR27 8.25 P 0.00 0.00 0.00 2.77 +0.23 40 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 2.98 +0.20 38 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 3.24 +0.19 41 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 3.45 +0.15 0 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 3.70 +0.20 0 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 3.95 +0.20 0 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 4.20 +0.20 0 0 0 0
29JUN27 4.40 P 0.20 0.23 0.19 0.28 - 33 24 24 -
29JUN27 4.50 P 0.00 0.00 0.00 0.32 - 34 0 0 -
29JUN27 4.60 P 0.00 0.00 0.00 0.35 - 33 0 0 -
29JUN27 4.70 P 0.00 0.00 0.00 0.39 +0.08 33 0 5 0
29JUN27 4.80 P 0.34 0.39 0.34 0.43 +0.08 33 65 10 -65
29JUN27 4.90 P 0.00 0.00 0.00 0.47 +0.09 33 0 23 0
29JUN27 5.00 P 0.45 0.45 0.45 0.52 +0.10 33 15 57 +15
29JUN27 5.25 P 0.00 0.00 0.00 0.64 +0.10 33 0 5 0
29JUN27 5.50 P 0.00 0.00 0.00 0.78 +0.12 33 0 28 0
29JUN27 5.75 P 0.00 0.00 0.00 0.92 +0.13 33 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 1.08 +0.14 33 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 1.25 +0.15 32 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 1.42 +0.15 32 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 1.66 +0.17 34 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 1.86 +0.18 34 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 2.06 +0.18 34 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 2.27 +0.18 34 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 2.48 +0.18 34 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 2.70 +0.19 34 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 2.93 +0.20 34 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 3.15 +0.19 34 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 3.38 +0.20 34 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 3.61 +0.20 34 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 3.84 +0.20 34 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 4.07 +0.19 33 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 4.31 +0.20 34 0 0 0
TOTAL PUT 1,981 26,437 -620
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HOS - HUA HONG GRACE CLOSING PRICE HK$ 192.80
29JUN26 21.00 C 0.00 0.00 0.00 171.81 +0.14 623 0 56 0
29JUN26 22.00 C 0.00 0.00 0.00 170.81 +0.30 606 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 169.81 +0.14 589 0 2 0
29JUN26 24.00 C 0.00 0.00 0.00 168.81 -0.14 573 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 167.81 +0.32 557 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 166.81 -0.25 540 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 165.81 +0.15 524 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 164.81 +0.13 508 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 163.81 +0.62 490 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 162.81 +0.80 471 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 161.81 +0.80 447 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 160.81 +0.80 404 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 159.81 -0.14 0 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 158.81 +0.34 0 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 157.81 +0.13 0 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 156.81 +0.29 0 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 155.81 +0.13 0 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 154.81 +0.28 0 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 153.81 +0.28 0 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 152.81 +0.28 0 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 151.81 +0.66 0 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 150.81 +0.13 0 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 149.81 +0.28 0 0 11 0
29JUN26 44.00 C 0.00 0.00 0.00 148.81 +0.12 0 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 147.81 +0.28 0 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 146.81 +0.12 0 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 145.81 +0.12 0 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 144.81 +0.79 0 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 143.82 +0.80 395 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 142.82 +0.25 387 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 140.32 +0.11 368 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 137.82 -0.05 350 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 135.32 +0.31 331 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 132.82 +0.52 310 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 130.32 +0.26 285 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 127.82 +0.63 0 0 20 0
29JUN26 67.50 C 0.00 0.00 0.00 125.32 -0.26 0 0 35 0
29JUN26 70.00 C 0.00 0.00 0.00 122.82 +0.28 0 0 8 0
29JUN26 72.50 C 0.00 0.00 0.00 120.32 +0.79 0 0 1 0
29JUN26 75.00 C 0.00 0.00 0.00 117.82 +0.12 0 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 115.32 +0.79 0 0 30 -5
29JUN26 80.00 C 0.00 0.00 0.00 112.82 +0.28 0 0 9 0
29JUN26 82.50 C 0.00 0.00 0.00 110.33 +0.27 247 0 39 0
29JUN26 85.00 C 0.00 0.00 0.00 107.83 +0.62 235 0 87 0
29JUN26 87.50 C 0.00 0.00 0.00 105.33 -0.03 223 0 43 0
29JUN26 90.00 C 0.00 0.00 0.00 102.83 +0.11 211 0 95 0
29JUN26 92.50 C 0.00 0.00 0.00 100.33 +0.27 197 0 24 0
29JUN26 95.00 C 0.00 0.00 0.00 97.83 +0.11 180 0 34 0
29JUN26 97.50 C 100.00 100.00 100.00 95.33 +0.43 0 1 16 -1
29JUN26 100.00 C 94.00 94.00 94.00 92.83 +0.79 0 10 136 0
29JUN26 102.50 C 0.00 0.00 0.00 90.33 +0.79 0 0 12 0
29JUN26 105.00 C 0.00 0.00 0.00 87.83 +0.53 0 0 71 0
29JUN26 107.50 C 0.00 0.00 0.00 85.33 +0.13 0 0 57 0
29JUN26 110.00 C 0.00 0.00 0.00 82.83 +0.14 0 0 50 0
29JUN26 112.50 C 0.00 0.00 0.00 80.33 +0.45 0 0 26 0
29JUN26 115.00 C 0.00 0.00 0.00 77.84 +0.50 154 0 237 0
29JUN26 117.50 C 0.00 0.00 0.00 75.34 +0.41 145 0 87 0
29JUN26 120.00 C 0.00 0.00 0.00 72.84 +0.79 137 0 259 0
29JUN26 122.50 C 0.00 0.00 0.00 70.34 +0.33 128 0 104 0
29JUN26 125.00 C 0.00 0.00 0.00 67.84 +0.62 119 1 63 -1
29JUN26 127.50 C 0.00 0.00 0.00 65.34 +0.48 106 0 119 0
29JUN26 130.00 C 65.20 65.20 65.20 62.84 +0.45 0 4 179 -4
29JUN26 132.50 C 0.00 0.00 0.00 60.34 +0.77 0 0 139 0
29JUN26 135.00 C 0.00 0.00 0.00 57.84 +0.84 0 1 193 0
29JUN26 137.50 C 0.00 0.00 0.00 55.35 -0.02 108 0 46 0
29JUN26 140.00 C 0.00 0.00 0.00 52.85 +0.67 101 0 376 0
29JUN26 142.50 C 0.00 0.00 0.00 50.36 -0.24 104 0 8 0
29JUN26 145.00 C 0.00 0.00 0.00 47.87 +0.47 104 0 42 0
29JUN26 147.50 C 0.00 0.00 0.00 45.38 +0.42 101 0 33 0
29JUN26 150.00 C 42.00 42.20 42.00 42.90 -0.17 101 4 154 +4
29JUN26 152.50 C 0.00 0.00 0.00 40.44 -0.70 102 0 81 0
29JUN26 155.00 C 45.00 45.00 35.00 37.98 +0.98 101 11 36 -1
29JUN26 157.50 C 34.72 34.72 34.72 35.55 +0.24 101 1 48 0
29JUN26 160.00 C 0.00 0.00 0.00 33.15 -0.73 101 0 107 0
29JUN26 162.50 C 32.19 32.19 32.19 31.27 -0.36 121 1 126 0
29JUN26 165.00 C 28.58 28.58 28.58 28.45 -0.97 101 1 74 -1
29JUN26 167.50 C 0.00 0.00 0.00 26.18 -0.27 101 0 49 0
29JUN26 170.00 C 0.00 0.00 0.00 23.97 -1.17 101 1 79 0
29JUN26 172.50 C 23.00 23.00 23.00 21.83 -0.61 101 1 212 0
29JUN26 175.00 C 21.00 21.50 20.00 19.77 -0.23 101 4 39 -1
29JUN26 177.50 C 0.00 0.00 0.00 17.81 -0.59 101 0 144 0
29JUN26 180.00 C 20.50 21.00 15.50 15.95 -1.62 101 3 55 -2
29JUN26 182.50 C 18.00 20.00 18.00 14.19 -0.81 101 5 34 -5
29JUN26 185.00 C 0.00 0.00 0.00 12.55 -1.39 101 0 73 0
29JUN26 187.50 C 15.30 15.50 15.30 10.70 -1.85 97 2 36 0
29JUN26 190.00 C 14.00 14.00 10.19 9.35 -1.99 98 7 87 -3
29JUN26 192.50 C 12.21 12.21 8.20 8.20 -1.96 99 18 32 +16
29JUN26 195.00 C 9.34 11.80 7.00 7.00 -2.04 99 24 109 -14
29JUN26 197.50 C 6.37 8.53 6.37 6.06 -1.74 100 2 84 +1
29JUN26 200.00 C 8.80 10.24 5.00 5.09 -1.84 99 58 234 -23
29JUN26 205.00 C 6.85 6.85 5.59 3.84 - 103 4 4 -
29JUN26 210.00 C 5.00 6.10 2.82 2.65 - 102 13 8 -
29JUN26 215.00 C 3.65 4.50 1.92 1.79 - 102 26 20 -
29JUN26 220.00 C 2.97 3.34 2.00 1.17 - 102 21 4 -
29JUN26 225.00 C 2.42 2.44 1.00 0.73 - 101 5 5 -
29JUN26 230.00 C 2.00 2.21 0.85 0.46 - 101 27 18 -
30JUL26 55.00 C 0.00 0.00 0.00 137.95 +0.08 110 0 46 0
30JUL26 57.50 C 0.00 0.00 0.00 135.46 +0.45 117 0 1 0
30JUL26 60.00 C 0.00 0.00 0.00 132.96 +0.66 0 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 130.47 +0.41 96 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 127.98 +0.79 105 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 125.49 -0.09 106 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 123.00 +0.46 106 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 120.51 +0.79 104 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 118.02 +0.32 103 0 5 0
30JUL26 77.50 C 0.00 0.00 0.00 115.53 +0.99 101 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 113.05 +0.51 102 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 110.56 +0.50 100 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 108.09 +0.78 102 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 105.61 +0.25 101 0 0 0
30JUL26 90.00 C 0.00 0.00 0.00 103.15 +0.43 102 0 0 0
30JUL26 92.50 C 0.00 0.00 0.00 100.69 +0.63 102 0 4 0
30JUL26 95.00 C 0.00 0.00 0.00 98.23 +0.38 101 0 18 0
30JUL26 97.50 C 0.00 0.00 0.00 95.79 +0.73 101 0 30 0
30JUL26 100.00 C 0.00 0.00 0.00 93.36 +1.32 101 0 7 0
30JUL26 102.50 C 0.00 0.00 0.00 90.94 +1.35 101 0 15 0
30JUL26 105.00 C 0.00 0.00 0.00 88.53 +1.18 101 0 15 0
30JUL26 107.50 C 0.00 0.00 0.00 86.14 +0.65 101 0 1 0
30JUL26 110.00 C 0.00 0.00 0.00 83.76 +0.82 101 0 19 0
30JUL26 112.50 C 0.00 0.00 0.00 81.41 +0.87 101 0 1 0
30JUL26 115.00 C 0.00 0.00 0.00 79.07 +0.77 101 0 32 0
30JUL26 117.50 C 0.00 0.00 0.00 76.76 +0.94 101 0 54 0
30JUL26 120.00 C 0.00 0.00 0.00 74.47 +0.87 101 0 62 0
30JUL26 122.50 C 0.00 0.00 0.00 72.21 +1.07 101 0 25 0
30JUL26 125.00 C 0.00 0.00 0.00 69.98 -0.03 101 0 17 0
30JUL26 127.50 C 0.00 0.00 0.00 67.77 +1.17 101 0 21 0
30JUL26 130.00 C 69.00 69.00 69.00 65.60 +1.09 101 1 33 0
30JUL26 132.50 C 0.00 0.00 0.00 63.46 +1.26 101 0 34 0
30JUL26 135.00 C 0.00 0.00 0.00 61.36 +1.30 101 0 44 0
30JUL26 137.50 C 0.00 0.00 0.00 59.29 +1.70 101 0 45 0
30JUL26 140.00 C 59.00 59.00 59.00 57.26 +1.61 101 5 77 -5
30JUL26 142.50 C 0.00 0.00 0.00 55.26 +0.48 101 0 88 0
30JUL26 145.00 C 0.00 0.00 0.00 53.31 +0.55 101 0 110 0
30JUL26 147.50 C 0.00 0.00 0.00 51.40 +1.39 101 0 29 0
30JUL26 150.00 C 50.50 50.50 48.00 48.04 -0.17 91 9 63 -1
30JUL26 152.50 C 0.00 0.00 0.00 46.27 +0.05 92 0 6 0
30JUL26 155.00 C 0.00 0.00 0.00 44.54 -0.09 93 0 32 0
30JUL26 157.50 C 0.00 0.00 0.00 42.85 -0.69 93 0 65 0
30JUL26 160.00 C 0.00 0.00 0.00 41.21 -0.16 94 0 55 0
30JUL26 162.50 C 0.00 0.00 0.00 39.61 -0.74 95 0 19 0
30JUL26 165.00 C 44.00 44.00 42.00 38.05 -0.60 95 4 45 +4
30JUL26 167.50 C 36.60 36.60 36.58 36.53 -0.23 95 7 117 0
30JUL26 170.00 C 38.00 38.00 35.00 35.06 -0.06 96 2 226 +2
30JUL26 172.50 C 33.80 33.80 33.80 33.80 -0.36 97 1 58 +1
30JUL26 175.00 C 0.00 0.00 0.00 32.25 -1.33 97 0 153 0
30JUL26 177.50 C 30.05 30.45 29.70 30.99 -0.18 97 10 24 -10
30JUL26 180.00 C 33.50 33.50 29.82 30.53 -0.06 101 2 71 0
30JUL26 182.50 C 0.00 0.00 0.00 28.36 -0.72 97 0 32 0
30JUL26 185.00 C 0.00 0.00 0.00 27.25 -0.71 98 0 24 0
30JUL26 187.50 C 29.00 29.00 26.41 26.21 -0.67 99 17 60 +14
30JUL26 190.00 C 25.84 25.84 25.84 25.17 -0.87 99 2 38 0
30JUL26 192.50 C 26.60 26.75 23.65 24.15 -0.68 100 29 52 +26
30JUL26 195.00 C 26.50 27.57 22.50 23.22 -0.75 100 13 36 -4
30JUL26 197.50 C 26.36 26.36 22.00 22.34 -0.69 101 7 10 +5
30JUL26 200.00 C 24.80 26.00 21.00 21.47 -0.71 102 40 52 -5
30JUL26 205.00 C 23.89 23.89 19.60 19.77 -0.63 103 29 88 -20
30JUL26 210.00 C 18.75 18.75 18.75 18.24 - 103 1 1 -
30JUL26 215.00 C 20.00 20.00 20.00 16.58 - 103 4 4 -
30JUL26 220.00 C 17.73 17.73 16.52 15.05 - 103 39 38 -
30JUL26 225.00 C 14.00 14.00 14.00 13.65 - 103 1 1 -
30JUL26 230.00 C 15.35 15.35 13.15 12.36 - 103 23 23 -
30JUL26 235.00 C 12.80 12.80 12.80 11.19 - 103 8 8 -
30JUL26 240.00 C 0.00 0.00 0.00 10.12 - 103 0 0 -
30JUL26 245.00 C 12.29 14.00 12.29 9.14 - 103 17 17 -
30JUL26 250.00 C 12.00 13.10 10.05 8.25 - 102 55 54 -
28AUG26 85.00 C 0.00 0.00 0.00 108.64 +1.04 97 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 106.24 +0.88 97 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 103.87 +1.13 97 0 45 0
28AUG26 92.50 C 0.00 0.00 0.00 101.50 +0.31 97 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 99.16 +0.23 97 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 96.84 0.00 97 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 94.53 +1.17 97 0 2 0
28AUG26 102.50 C 0.00 0.00 0.00 92.25 +0.39 97 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 90.00 +1.41 97 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 87.76 +0.42 97 0 0 0
28AUG26 110.00 C 0.00 0.00 0.00 85.56 +0.94 97 0 0 0
28AUG26 112.50 C 0.00 0.00 0.00 83.38 +1.61 97 0 0 0
28AUG26 115.00 C 0.00 0.00 0.00 81.23 +1.04 97 0 5 0
28AUG26 117.50 C 0.00 0.00 0.00 79.11 +2.18 97 0 0 0
28AUG26 120.00 C 0.00 0.00 0.00 77.02 +1.89 97 0 15 0
28AUG26 122.50 C 0.00 0.00 0.00 74.96 +0.99 97 0 0 0
28AUG26 125.00 C 0.00 0.00 0.00 72.94 +2.09 97 0 15 0
28AUG26 127.50 C 0.00 0.00 0.00 70.95 +1.23 97 0 2 0
28AUG26 130.00 C 0.00 0.00 0.00 68.99 +1.21 97 0 32 0
28AUG26 132.50 C 0.00 0.00 0.00 67.07 +1.98 97 0 0 0
28AUG26 135.00 C 0.00 0.00 0.00 65.18 +1.94 97 0 26 0
28AUG26 137.50 C 0.00 0.00 0.00 63.33 +1.97 97 0 0 0
28AUG26 140.00 C 0.00 0.00 0.00 61.51 +1.96 97 0 86 0
28AUG26 142.50 C 0.00 0.00 0.00 59.73 +1.94 97 0 36 0
28AUG26 145.00 C 0.00 0.00 0.00 57.99 +1.33 97 0 98 0
28AUG26 147.50 C 0.00 0.00 0.00 56.28 +0.74 97 0 30 0
28AUG26 150.00 C 0.00 0.00 0.00 52.97 -0.34 90 0 15 0
28AUG26 152.50 C 0.00 0.00 0.00 51.42 -0.20 90 0 2 0
28AUG26 155.00 C 0.00 0.00 0.00 49.84 -0.42 91 0 34 0
28AUG26 157.50 C 0.00 0.00 0.00 48.33 +0.14 91 0 15 0
28AUG26 160.00 C 0.00 0.00 0.00 46.86 +0.09 91 0 44 0
28AUG26 162.50 C 0.00 0.00 0.00 45.42 -0.59 92 0 31 0
28AUG26 165.00 C 0.00 0.00 0.00 44.01 -0.23 92 0 28 0
28AUG26 167.50 C 0.00 0.00 0.00 42.64 -0.06 92 0 15 0
28AUG26 170.00 C 0.00 0.00 0.00 41.31 -0.66 93 0 66 0
28AUG26 172.50 C 0.00 0.00 0.00 40.37 -0.48 94 0 518 0
28AUG26 175.00 C 0.00 0.00 0.00 38.74 -0.47 93 0 20 0
28AUG26 177.50 C 0.00 0.00 0.00 37.59 -0.31 93 0 5 0
28AUG26 180.00 C 36.80 36.80 36.80 36.40 -0.52 94 5 18 0
28AUG26 182.50 C 0.00 0.00 0.00 35.32 -0.49 94 0 17 0
28AUG26 185.00 C 0.00 0.00 0.00 34.20 -0.53 94 0 13 0
28AUG26 187.50 C 0.00 0.00 0.00 33.13 -0.74 95 0 17 0
28AUG26 190.00 C 0.00 0.00 0.00 32.22 -0.56 95 0 85 0
28AUG26 192.50 C 30.10 30.40 30.10 31.30 -0.52 96 10 28 0
28AUG26 195.00 C 30.00 30.30 30.00 30.38 -0.56 96 8 44 +6
28AUG26 197.50 C 0.00 0.00 0.00 29.73 -0.50 97 0 29 0
28AUG26 200.00 C 28.60 28.60 28.60 28.61 -0.79 97 10 34 +9
28AUG26 205.00 C 30.12 30.12 27.20 27.01 -0.61 98 18 18 +3
28AUG26 210.00 C 27.70 27.70 27.70 25.53 - 99 3 3 -
28AUG26 215.00 C 25.45 26.21 23.82 24.10 - 99 17 15 -
28AUG26 220.00 C 24.83 24.83 22.15 22.50 - 99 13 13 -
28AUG26 225.00 C 0.00 0.00 0.00 20.99 - 99 0 0 -
28AUG26 230.00 C 20.26 20.26 20.26 19.58 - 99 15 15 -
28AUG26 235.00 C 0.00 0.00 0.00 17.73 - 97 0 0 -
28AUG26 240.00 C 0.00 0.00 0.00 17.02 - 99 0 0 -
28AUG26 245.00 C 0.00 0.00 0.00 15.87 - 99 0 0 -
28AUG26 250.00 C 16.21 16.71 16.21 14.79 - 99 2 2 -
29SEP26 37.00 C 0.00 0.00 0.00 156.08 +0.40 98 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 155.09 +0.56 99 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 154.09 +0.56 83 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 153.10 +0.57 90 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 152.11 +0.76 92 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 151.12 +0.44 94 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 150.13 +0.60 94 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 149.14 +0.45 94 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 148.15 +0.62 94 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 147.16 +0.47 94 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 146.17 +0.48 94 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 145.18 +0.79 93 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 144.19 +0.79 93 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 143.20 +0.63 92 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 140.73 +0.52 92 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 138.27 +0.40 93 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 135.81 +0.78 93 0 1 0
29SEP26 60.00 C 0.00 0.00 0.00 133.36 +0.78 93 0 40 0
29SEP26 62.50 C 0.00 0.00 0.00 130.92 +0.78 93 0 1 0
29SEP26 65.00 C 0.00 0.00 0.00 128.48 +0.78 93 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 126.05 +0.47 93 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 123.64 +0.66 93 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 121.24 +0.68 93 0 8 0
29SEP26 75.00 C 0.00 0.00 0.00 118.85 +0.71 93 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 116.47 +0.75 93 0 10 0
29SEP26 80.00 C 0.00 0.00 0.00 114.12 +0.81 93 0 28 0
29SEP26 82.50 C 0.00 0.00 0.00 111.78 +0.88 93 0 1 0
29SEP26 85.00 C 0.00 0.00 0.00 109.45 +0.61 93 0 2 0
29SEP26 87.50 C 0.00 0.00 0.00 107.15 +1.31 93 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 104.87 +0.60 93 0 17 0
29SEP26 92.50 C 0.00 0.00 0.00 102.62 +1.27 93 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 100.38 +1.45 93 0 4 0
29SEP26 97.50 C 0.00 0.00 0.00 98.17 +1.33 93 0 3 0
29SEP26 100.00 C 0.00 0.00 0.00 95.99 +1.56 93 0 293 0
29SEP26 102.50 C 0.00 0.00 0.00 93.83 +1.97 93 0 14 0
29SEP26 105.00 C 0.00 0.00 0.00 91.70 +2.01 93 0 16 0
29SEP26 107.50 C 0.00 0.00 0.00 89.60 +1.34 93 0 21 0
29SEP26 110.00 C 0.00 0.00 0.00 87.53 +1.62 93 0 12 0
29SEP26 112.50 C 0.00 0.00 0.00 85.49 +2.24 93 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 83.48 +1.54 93 0 3 0
29SEP26 117.50 C 0.00 0.00 0.00 81.50 +2.38 93 0 7 0
29SEP26 120.00 C 0.00 0.00 0.00 79.55 +1.61 93 0 16 0
29SEP26 122.50 C 0.00 0.00 0.00 77.64 +2.01 93 0 26 0
29SEP26 125.00 C 0.00 0.00 0.00 75.76 +1.99 93 0 6 0
29SEP26 127.50 C 0.00 0.00 0.00 73.91 +2.72 93 0 150 0
29SEP26 130.00 C 0.00 0.00 0.00 72.09 +2.26 93 0 175 0
29SEP26 132.50 C 0.00 0.00 0.00 70.30 +2.37 93 0 63 0
29SEP26 135.00 C 0.00 0.00 0.00 68.55 +2.15 93 0 115 0
29SEP26 137.50 C 0.00 0.00 0.00 66.84 +2.45 93 0 73 0
29SEP26 140.00 C 0.00 0.00 0.00 65.15 +2.03 93 0 11 0
29SEP26 142.50 C 0.00 0.00 0.00 63.50 +1.67 93 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 61.89 +2.16 93 0 15 0
29SEP26 147.50 C 0.00 0.00 0.00 60.30 +2.07 93 0 15 0
29SEP26 150.00 C 0.00 0.00 0.00 56.99 +0.20 87 0 141 0
29SEP26 152.50 C 0.00 0.00 0.00 55.52 +0.36 87 0 1 0
29SEP26 155.00 C 0.00 0.00 0.00 54.08 -0.30 87 0 30 0
29SEP26 157.50 C 0.00 0.00 0.00 52.67 +0.16 88 0 2 0
29SEP26 160.00 C 0.00 0.00 0.00 51.29 +0.10 88 0 39 0
29SEP26 162.50 C 0.00 0.00 0.00 49.94 +0.05 88 0 55 0
29SEP26 165.00 C 0.00 0.00 0.00 48.63 +0.29 88 0 40 0
29SEP26 167.50 C 0.00 0.00 0.00 47.34 +0.06 89 0 43 0
29SEP26 170.00 C 0.00 0.00 0.00 46.09 -0.80 89 0 18 0
29SEP26 172.50 C 0.00 0.00 0.00 44.86 -0.64 89 0 0 0
29SEP26 175.00 C 0.00 0.00 0.00 43.78 -0.19 89 0 33 0
29SEP26 177.50 C 0.00 0.00 0.00 42.49 -0.41 89 0 22 0
29SEP26 180.00 C 44.86 44.86 42.63 41.63 -0.34 90 2 30 -2
29SEP26 182.50 C 0.00 0.00 0.00 40.30 -0.54 90 0 66 0
29SEP26 185.00 C 0.00 0.00 0.00 39.24 -0.67 90 0 37 0
29SEP26 187.50 C 0.00 0.00 0.00 38.49 -0.51 91 0 348 0
29SEP26 190.00 C 0.00 0.00 0.00 37.62 -0.45 91 0 112 0
29SEP26 192.50 C 0.00 0.00 0.00 36.65 -0.31 91 0 46 0
29SEP26 195.00 C 38.35 38.35 37.18 35.90 -0.50 92 2 4 0
29SEP26 197.50 C 0.00 0.00 0.00 35.05 -0.76 93 0 0 0
29SEP26 200.00 C 0.00 0.00 0.00 34.20 -0.52 93 0 107 0
29SEP26 205.00 C 33.60 33.60 32.89 32.71 -0.51 94 2 2 +2
29SEP26 210.00 C 0.00 0.00 0.00 30.88 -0.55 93 0 0 0
29SEP26 215.00 C 29.90 31.50 29.90 29.66 -0.07 95 17 36 +17
29SEP26 220.00 C 30.23 30.54 30.23 28.20 +0.07 95 3 29 +2
29SEP26 225.00 C 0.00 0.00 0.00 26.67 +0.06 95 0 0 0
29SEP26 230.00 C 26.67 26.67 26.67 25.21 +0.04 95 2 29 0
29SEP26 235.00 C 0.00 0.00 0.00 23.84 +0.04 95 0 39 0
29SEP26 240.00 C 24.68 24.68 24.68 22.53 - 95 1 1 -
29SEP26 245.00 C 0.00 0.00 0.00 21.30 - 94 0 0 -
29SEP26 250.00 C 0.00 0.00 0.00 20.14 - 94 0 0 -
29SEP26 255.00 C 0.00 0.00 0.00 19.03 - 94 0 0 -
29SEP26 260.00 C 0.00 0.00 0.00 17.99 - 94 0 0 -
29SEP26 265.00 C 0.00 0.00 0.00 17.01 - 94 0 0 -
29SEP26 270.00 C 0.00 0.00 0.00 16.08 - 94 0 0 -
29SEP26 275.00 C 19.70 19.70 19.70 15.20 - 94 1 1 -
30DEC26 48.00 C 0.00 0.00 0.00 145.69 +0.78 84 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 144.72 +0.77 84 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 143.76 +0.77 84 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 141.37 +0.77 84 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 138.98 +0.76 84 0 15 0
30DEC26 57.50 C 0.00 0.00 0.00 136.62 +0.76 84 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 134.27 +0.75 84 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 131.93 +0.74 84 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 129.62 +0.74 84 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 127.33 +1.21 84 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 125.05 +0.70 84 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 122.80 +1.57 84 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 120.57 +1.62 84 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 118.36 +0.72 84 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 116.18 +0.87 84 0 4 0
30DEC26 82.50 C 0.00 0.00 0.00 114.03 +1.77 84 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 111.90 +0.97 84 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 109.80 +1.15 84 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 107.72 +1.20 84 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 105.67 +1.23 84 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 103.65 +1.37 84 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 101.66 +2.52 84 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 99.70 +1.43 84 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 97.77 +2.28 84 0 196 0
30DEC26 105.00 C 0.00 0.00 0.00 95.87 +2.74 84 0 190 0
30DEC26 107.50 C 0.00 0.00 0.00 94.00 +1.57 84 0 1 0
30DEC26 110.00 C 0.00 0.00 0.00 92.15 +1.68 84 0 3 0
30DEC26 112.50 C 0.00 0.00 0.00 90.34 +1.64 84 0 1 0
30DEC26 115.00 C 0.00 0.00 0.00 88.56 +1.56 84 0 18 0
30DEC26 117.50 C 0.00 0.00 0.00 86.81 +1.71 84 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 85.08 +1.77 84 0 123 0
30DEC26 122.50 C 0.00 0.00 0.00 83.39 +1.86 84 0 100 0
30DEC26 125.00 C 0.00 0.00 0.00 81.73 +1.73 84 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 80.09 +1.72 84 0 3 0
30DEC26 130.00 C 0.00 0.00 0.00 78.49 +1.91 84 0 5 0
30DEC26 132.50 C 0.00 0.00 0.00 76.91 +1.89 84 0 20 0
30DEC26 135.00 C 0.00 0.00 0.00 75.37 +1.58 84 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 73.85 +1.56 84 0 20 0
30DEC26 140.00 C 0.00 0.00 0.00 72.36 +1.73 84 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 70.90 +1.49 84 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 69.46 +1.63 84 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 68.06 +1.54 84 0 15 0
30DEC26 150.00 C 0.00 0.00 0.00 64.68 -0.28 79 0 195 0
30DEC26 152.50 C 0.00 0.00 0.00 63.37 -0.54 79 0 15 0
30DEC26 155.00 C 0.00 0.00 0.00 62.08 -0.67 79 0 30 0
30DEC26 157.50 C 0.00 0.00 0.00 60.82 -0.91 80 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 59.58 +0.23 80 0 85 0
30DEC26 162.50 C 0.00 0.00 0.00 58.37 -0.88 80 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 57.19 -0.83 80 0 3 0
30DEC26 167.50 C 0.00 0.00 0.00 56.02 -0.80 80 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 54.93 -0.82 80 0 29 0
30DEC26 172.50 C 0.00 0.00 0.00 53.89 -0.96 81 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 52.67 -1.16 80 0 1 0
30DEC26 177.50 C 0.00 0.00 0.00 51.80 -1.04 81 0 0 0
30DEC26 180.00 C 0.00 0.00 0.00 50.91 -0.93 81 0 1 0
30DEC26 182.50 C 0.00 0.00 0.00 49.58 -1.49 81 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 48.67 -1.33 81 0 0 0
30DEC26 187.50 C 0.00 0.00 0.00 48.24 -0.24 82 0 3 0
30DEC26 190.00 C 0.00 0.00 0.00 47.36 -0.12 83 0 0 0
30DEC26 192.50 C 0.00 0.00 0.00 46.50 -0.29 83 0 1 0
30DEC26 195.00 C 0.00 0.00 0.00 45.67 -0.30 83 0 10 0
30DEC26 197.50 C 0.00 0.00 0.00 44.85 -0.31 83 0 1 0
30DEC26 200.00 C 0.00 0.00 0.00 44.06 -0.03 83 0 24 0
30DEC26 205.00 C 44.29 44.29 44.29 42.53 +0.03 84 1 1 +1
30DEC26 210.00 C 0.00 0.00 0.00 41.08 +0.10 84 0 0 0
30DEC26 215.00 C 41.03 41.03 40.13 39.69 +0.17 85 2 2 +2
30DEC26 220.00 C 40.01 40.01 38.78 38.44 -0.24 85 3 12 +3
30DEC26 225.00 C 0.00 0.00 0.00 36.87 -0.29 85 0 1 0
30DEC26 230.00 C 0.00 0.00 0.00 35.63 -0.07 86 0 30 0
30DEC26 235.00 C 38.50 38.50 37.00 34.28 -0.02 86 2 3 -1
30DEC26 240.00 C 33.00 34.00 33.00 32.92 - 86 16 8 -
30DEC26 245.00 C 0.00 0.00 0.00 31.63 - 85 0 0 -
30DEC26 250.00 C 0.00 0.00 0.00 30.38 - 85 0 0 -
30DEC26 255.00 C 0.00 0.00 0.00 29.19 - 85 0 0 -
30DEC26 260.00 C 0.00 0.00 0.00 28.05 - 85 0 0 -
30DEC26 265.00 C 0.00 0.00 0.00 26.96 - 85 0 0 -
30DEC26 270.00 C 0.00 0.00 0.00 25.91 - 85 0 0 -
30DEC26 275.00 C 0.00 0.00 0.00 24.91 - 85 0 0 -
30DEC26 280.00 C 0.00 0.00 0.00 23.95 - 85 0 0 -
30DEC26 285.00 C 0.00 0.00 0.00 23.03 - 85 0 0 -
30DEC26 290.00 C 0.00 0.00 0.00 22.15 - 85 0 0 -
30DEC26 295.00 C 0.00 0.00 0.00 21.30 - 85 0 0 -
30DEC26 300.00 C 25.50 25.60 25.00 20.49 - 85 18 16 -
30MAR27 55.00 C 0.00 0.00 0.00 139.84 +0.71 79 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 137.57 +0.70 79 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 135.32 +0.68 79 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 133.09 +0.66 79 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 130.89 +0.65 79 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 128.71 +0.63 79 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 126.56 +0.62 79 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 124.44 +0.61 79 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 122.34 +0.59 79 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 120.27 +0.57 79 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 118.22 +0.99 79 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 116.20 +1.21 79 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 114.22 +1.64 79 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 112.26 +1.70 79 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 110.33 +1.24 79 0 12 0
30MAR27 92.50 C 0.00 0.00 0.00 108.42 +1.80 79 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 106.55 +1.85 79 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 104.70 +1.89 79 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 102.89 +1.32 79 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 101.10 +1.96 79 0 1 0
30MAR27 105.00 C 0.00 0.00 0.00 99.34 +0.69 79 0 152 0
30MAR27 107.50 C 0.00 0.00 0.00 97.61 +2.23 79 0 534 0
30MAR27 110.00 C 0.00 0.00 0.00 95.91 +1.17 79 0 382 0
30MAR27 112.50 C 0.00 0.00 0.00 94.24 +0.92 79 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 92.59 +0.87 79 0 1 0
30MAR27 117.50 C 0.00 0.00 0.00 90.98 +1.04 79 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 89.39 +1.03 79 0 4 0
30MAR27 122.50 C 0.00 0.00 0.00 87.83 +0.93 79 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 86.29 +1.05 79 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 84.78 +1.15 79 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 83.30 +1.14 79 0 1 0
30MAR27 132.50 C 0.00 0.00 0.00 81.85 +1.05 79 0 1 0
30MAR27 135.00 C 0.00 0.00 0.00 80.42 +1.11 79 0 1 0
30MAR27 137.50 C 0.00 0.00 0.00 79.02 +1.21 79 0 32 0
30MAR27 140.00 C 0.00 0.00 0.00 77.64 +1.16 79 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 76.28 +1.22 79 0 16 0
30MAR27 145.00 C 0.00 0.00 0.00 74.96 +0.99 79 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 73.65 +1.12 79 0 15 0
30MAR27 150.00 C 0.00 0.00 0.00 70.77 -0.53 76 0 2 0
30MAR27 152.50 C 0.00 0.00 0.00 69.56 -0.55 76 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 68.38 -0.63 76 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 67.23 -0.68 76 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 66.11 -0.68 76 0 1 0
30MAR27 162.50 C 0.00 0.00 0.00 65.01 +0.34 77 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 63.95 -0.67 77 0 2 0
30MAR27 167.50 C 0.00 0.00 0.00 62.63 -1.11 76 0 152 0
30MAR27 170.00 C 0.00 0.00 0.00 61.68 -0.99 77 0 152 0
30MAR27 172.50 C 0.00 0.00 0.00 60.88 -0.88 77 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 59.93 -0.84 77 0 15 0
30MAR27 177.50 C 0.00 0.00 0.00 58.26 -1.56 76 0 0 0
30MAR27 180.00 C 0.00 0.00 0.00 57.33 -1.58 77 0 0 0
30MAR27 182.50 C 0.00 0.00 0.00 56.54 -0.56 77 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 56.10 -0.99 78 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 54.78 -1.40 77 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 53.96 -1.42 78 0 103 0
30MAR27 192.50 C 0.00 0.00 0.00 53.15 -1.35 78 0 100 0
30MAR27 195.00 C 0.00 0.00 0.00 52.77 - 79 0 0 -
30MAR27 197.50 C 0.00 0.00 0.00 51.54 - 78 0 0 -
30MAR27 200.00 C 0.00 0.00 0.00 50.82 - 78 0 0 -
30MAR27 205.00 C 0.00 0.00 0.00 49.73 - 79 0 0 -
30MAR27 210.00 C 0.00 0.00 0.00 49.27 - 81 0 0 -
30MAR27 215.00 C 0.00 0.00 0.00 46.93 - 80 0 0 -
30MAR27 220.00 C 0.00 0.00 0.00 45.27 - 80 0 0 -
30MAR27 225.00 C 0.00 0.00 0.00 44.47 - 81 0 0 -
30MAR27 230.00 C 0.00 0.00 0.00 42.83 - 80 0 0 -
30MAR27 235.00 C 0.00 0.00 0.00 41.68 - 81 0 0 -
30MAR27 240.00 C 0.00 0.00 0.00 40.32 - 81 0 0 -
30MAR27 245.00 C 0.00 0.00 0.00 39.02 - 81 0 0 -
30MAR27 250.00 C 0.00 0.00 0.00 37.76 - 81 0 0 -
30MAR27 255.00 C 0.00 0.00 0.00 36.55 - 80 0 0 -
30MAR27 260.00 C 0.00 0.00 0.00 35.38 - 80 0 0 -
30MAR27 265.00 C 0.00 0.00 0.00 34.25 - 80 0 0 -
30MAR27 270.00 C 0.00 0.00 0.00 33.17 - 80 0 0 -
30MAR27 275.00 C 0.00 0.00 0.00 32.12 - 80 0 0 -
30MAR27 280.00 C 0.00 0.00 0.00 31.11 - 80 0 0 -
30MAR27 285.00 C 0.00 0.00 0.00 30.14 - 80 0 0 -
30MAR27 290.00 C 0.00 0.00 0.00 29.20 - 80 0 0 -
30MAR27 295.00 C 0.00 0.00 0.00 28.30 - 80 0 0 -
30MAR27 300.00 C 0.00 0.00 0.00 27.42 - 80 0 0 -
29JUN27 115.00 C 0.00 0.00 0.00 96.99 +0.50 77 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 95.45 +0.49 77 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 93.91 +0.46 77 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 92.53 +0.43 77 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 91.18 +1.65 77 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 89.82 +1.67 77 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 88.47 +0.42 77 0 1 0
29JUN27 132.50 C 0.00 0.00 0.00 87.12 +1.64 77 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 85.77 +0.42 77 0 0 0
29JUN27 137.50 C 0.00 0.00 0.00 84.41 +0.41 77 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 83.06 +0.41 77 0 0 0
29JUN27 142.50 C 0.00 0.00 0.00 81.84 +0.34 77 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 80.68 +0.34 77 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 79.52 +0.34 77 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 77.05 +0.09 75 0 0 0
29JUN27 152.50 C 0.00 0.00 0.00 75.65 -1.22 75 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 74.61 -1.10 75 0 0 0
29JUN27 157.50 C 0.00 0.00 0.00 73.53 -1.03 75 0 0 0
29JUN27 160.00 C 0.00 0.00 0.00 72.44 -0.15 75 0 0 0
29JUN27 162.50 C 0.00 0.00 0.00 70.95 -0.31 75 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 69.97 -0.59 75 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 69.64 +0.36 76 0 0 0
29JUN27 170.00 C 0.00 0.00 0.00 68.02 -0.33 75 0 0 0
29JUN27 172.50 C 0.00 0.00 0.00 67.45 -0.05 76 0 0 0
29JUN27 175.00 C 0.00 0.00 0.00 66.17 -1.32 75 0 0 0
29JUN27 177.50 C 0.00 0.00 0.00 65.38 -1.11 76 0 0 0
29JUN27 180.00 C 0.00 0.00 0.00 64.51 -1.23 76 0 0 0
29JUN27 182.50 C 0.00 0.00 0.00 63.57 -1.10 76 0 0 0
29JUN27 185.00 C 0.00 0.00 0.00 62.38 -1.45 76 0 0 0
29JUN27 187.50 C 0.00 0.00 0.00 61.56 -1.51 76 0 2 0
29JUN27 190.00 C 0.00 0.00 0.00 61.42 -0.72 77 0 0 0
29JUN27 192.50 C 0.00 0.00 0.00 59.99 -0.83 76 0 3 0
29JUN27 195.00 C 0.00 0.00 0.00 59.87 - 77 0 0 -
29JUN27 197.50 C 0.00 0.00 0.00 59.12 - 77 0 0 -
29JUN27 200.00 C 0.00 0.00 0.00 58.38 - 77 0 0 -
29JUN27 205.00 C 0.00 0.00 0.00 56.96 - 78 0 0 -
29JUN27 210.00 C 0.00 0.00 0.00 54.05 - 76 0 0 -
29JUN27 215.00 C 0.00 0.00 0.00 54.04 - 78 0 0 -
29JUN27 220.00 C 0.00 0.00 0.00 53.00 - 79 0 0 -
29JUN27 225.00 C 0.00 0.00 0.00 51.57 - 79 0 0 -
29JUN27 230.00 C 0.00 0.00 0.00 50.61 - 79 0 0 -
29JUN27 235.00 C 0.00 0.00 0.00 49.26 - 79 0 0 -
29JUN27 240.00 C 0.00 0.00 0.00 48.16 - 79 0 0 -
29JUN27 245.00 C 0.00 0.00 0.00 46.88 - 79 0 0 -
29JUN27 250.00 C 0.00 0.00 0.00 45.60 - 79 0 0 -
29JUN27 255.00 C 0.00 0.00 0.00 44.32 - 79 0 0 -
29JUN27 260.00 C 0.00 0.00 0.00 43.04 - 79 0 0 -
29JUN27 265.00 C 0.00 0.00 0.00 41.82 - 79 0 0 -
29JUN27 270.00 C 0.00 0.00 0.00 40.84 - 79 0 0 -
29JUN27 275.00 C 0.00 0.00 0.00 39.86 - 79 0 0 -
29JUN27 280.00 C 0.00 0.00 0.00 38.88 - 79 0 0 -
29JUN27 285.00 C 0.00 0.00 0.00 37.90 - 79 0 0 -
29JUN27 290.00 C 0.00 0.00 0.00 36.92 - 79 0 0 -
29JUN27 295.00 C 0.00 0.00 0.00 35.94 - 79 0 0 -
29JUN27 300.00 C 0.00 0.00 0.00 34.96 - 79 0 0 -
TOTAL CALL 755 13,868 +9
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 678 0 79 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 664 0 12 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 650 0 3 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 637 0 2 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 624 0 9 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 612 0 1 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 601 0 11 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 590 0 11 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 579 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 568 0 13 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 558 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 0.00 549 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 0.01 0.00 539 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 530 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 521 0 40 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 513 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 505 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 0.01 0.00 497 0 2 0
29JUN26 39.00 P 0.00 0.00 0.00 0.01 0.00 489 0 10 0
29JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 481 0 4 0
29JUN26 41.00 P 0.00 0.00 0.00 0.01 0.00 474 0 4 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 466 0 4 0
29JUN26 43.00 P 0.00 0.00 0.00 0.01 0.00 459 0 8 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 452 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 0.01 0.00 446 0 2 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 439 0 2 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 432 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 426 0 45 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 420 0 6 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 414 0 22 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 399 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 385 0 79 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 372 0 7 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 359 0 82 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 347 0 19 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 336 0 51 0
29JUN26 67.50 P 0.00 0.00 0.00 0.01 0.00 324 0 98 0
29JUN26 70.00 P 0.00 0.00 0.00 0.01 0.00 314 0 62 0
29JUN26 72.50 P 0.00 0.00 0.00 0.01 0.00 303 0 20 0
29JUN26 75.00 P 0.00 0.00 0.00 0.01 0.00 293 0 94 0
29JUN26 77.50 P 0.00 0.00 0.00 0.01 0.00 283 0 103 0
29JUN26 80.00 P 0.00 0.00 0.00 0.01 0.00 274 0 37 0
29JUN26 82.50 P 0.00 0.00 0.00 0.01 0.00 265 0 136 0
29JUN26 85.00 P 0.00 0.00 0.00 0.01 0.00 256 0 179 0
29JUN26 87.50 P 0.00 0.00 0.00 0.01 0.00 247 0 80 0
29JUN26 90.00 P 0.00 0.00 0.00 0.01 0.00 239 0 73 0
29JUN26 92.50 P 0.00 0.00 0.00 0.01 0.00 231 0 378 0
29JUN26 95.00 P 0.00 0.00 0.00 0.01 0.00 223 0 86 0
29JUN26 97.50 P 0.00 0.00 0.00 0.01 0.00 216 0 32 0
29JUN26 100.00 P 0.02 0.02 0.02 0.01 0.00 208 5 90 0
29JUN26 102.50 P 0.00 0.00 0.00 0.01 0.00 201 0 34 0
29JUN26 105.00 P 0.00 0.00 0.00 0.01 0.00 193 0 83 0
29JUN26 107.50 P 0.00 0.00 0.00 0.01 0.00 186 0 261 0
29JUN26 110.00 P 0.00 0.00 0.00 0.01 0.00 179 0 162 0
29JUN26 112.50 P 0.00 0.00 0.00 0.01 0.00 172 0 48 0
29JUN26 115.00 P 0.02 0.02 0.02 0.01 0.00 166 5 310 0
29JUN26 117.50 P 0.03 0.03 0.03 0.01 0.00 159 1 67 -1
29JUN26 120.00 P 0.00 0.00 0.00 0.01 0.00 153 0 398 0
29JUN26 122.50 P 0.00 0.00 0.00 0.01 0.00 146 0 35 0
29JUN26 125.00 P 0.00 0.00 0.00 0.01 0.00 140 0 220 0
29JUN26 127.50 P 0.00 0.00 0.00 0.01 0.00 134 0 273 0
29JUN26 130.00 P 0.00 0.00 0.00 0.01 0.00 128 0 553 0
29JUN26 132.50 P 0.02 0.02 0.02 0.01 -0.01 122 10 59 -10
29JUN26 135.00 P 0.00 0.00 0.00 0.01 -0.02 117 0 113 0
29JUN26 137.50 P 0.18 0.18 0.18 0.01 -0.04 111 20 50 +1
29JUN26 140.00 P 0.08 0.25 0.08 0.01 -0.06 106 31 173 +20
29JUN26 142.50 P 0.00 0.00 0.00 0.01 -0.09 100 0 74 0
29JUN26 145.00 P 0.12 0.12 0.12 0.02 -0.12 102 1 531 -1
29JUN26 147.50 P 0.15 0.15 0.10 0.03 -0.17 100 2 62 0
29JUN26 150.00 P 0.20 0.20 0.20 0.06 -0.22 102 1 139 0
29JUN26 152.50 P 0.34 0.34 0.34 0.09 -0.31 102 1 67 0
29JUN26 155.00 P 0.36 0.40 0.20 0.14 -0.39 102 19 81 +5
29JUN26 157.50 P 0.46 0.46 0.35 0.21 -0.49 102 2 35 -1
29JUN26 160.00 P 0.35 0.51 0.28 0.31 -0.58 102 11 92 +1
29JUN26 162.50 P 0.50 0.54 0.50 0.42 -0.76 101 2 56 0
29JUN26 165.00 P 0.41 0.62 0.41 0.60 -0.86 101 2 58 -1
29JUN26 167.50 P 0.90 1.12 0.74 0.83 -1.05 101 3 24 -1
29JUN26 170.00 P 1.30 1.60 0.85 1.11 -1.17 101 20 41 +6
29JUN26 172.50 P 1.76 1.76 1.40 1.43 -1.34 100 5 145 0
29JUN26 175.00 P 2.13 2.50 1.50 1.88 -1.52 100 17 51 +6
29JUN26 177.50 P 2.60 3.40 2.01 2.38 -1.68 100 6 22 +1
29JUN26 180.00 P 2.90 3.00 2.00 3.05 -1.81 100 19 48 -1
29JUN26 182.50 P 3.40 3.40 3.00 3.75 -1.95 100 2 37 -1
29JUN26 185.00 P 4.25 5.50 3.42 4.55 -2.21 99 67 74 +51
29JUN26 187.50 P 3.91 6.41 3.91 5.65 -2.08 101 3 19 +2
29JUN26 190.00 P 7.20 8.00 5.00 6.85 -2.05 102 23 56 +1
29JUN26 192.50 P 8.00 8.79 6.00 8.13 -2.28 103 8 4 -1
29JUN26 195.00 P 8.24 9.98 8.20 9.61 -2.04 104 10 10 +3
29JUN26 197.50 P 11.00 11.52 7.68 11.13 -2.14 105 16 8 +7
29JUN26 200.00 P 10.70 11.46 10.70 12.41 -2.46 101 2 126 +1
29JUN26 205.00 P 0.00 0.00 0.00 15.86 - 101 0 0 -
29JUN26 210.00 P 0.00 0.00 0.00 19.70 - 101 0 0 -
29JUN26 215.00 P 0.00 0.00 0.00 23.87 - 101 0 0 -
29JUN26 220.00 P 0.00 0.00 0.00 28.28 - 101 0 0 -
29JUN26 225.00 P 0.00 0.00 0.00 32.88 - 101 0 0 -
29JUN26 230.00 P 0.00 0.00 0.00 38.34 - 126 0 0 -
30JUL26 55.00 P 0.00 0.00 0.00 0.01 0.00 130 0 10 0
30JUL26 57.50 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 0.01 0.00 121 0 21 0
30JUL26 62.50 P 0.00 0.00 0.00 0.01 0.00 117 0 1 0
30JUL26 65.00 P 0.00 0.00 0.00 0.01 0.00 113 0 1 0
30JUL26 67.50 P 0.00 0.00 0.00 0.01 0.00 110 0 2 0
30JUL26 70.00 P 0.00 0.00 0.00 0.01 0.00 106 0 1 0
30JUL26 72.50 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 0.01 -0.01 99 0 93 0
30JUL26 77.50 P 0.00 0.00 0.00 0.02 -0.01 101 0 120 0
30JUL26 80.00 P 0.00 0.00 0.00 0.03 -0.01 102 0 19 0
30JUL26 82.50 P 0.00 0.00 0.00 0.04 -0.01 101 0 52 0
30JUL26 85.00 P 0.00 0.00 0.00 0.05 -0.03 101 0 32 0
30JUL26 87.50 P 0.00 0.00 0.00 0.08 -0.02 102 0 100 0
30JUL26 90.00 P 0.00 0.00 0.00 0.10 -0.04 102 0 63 0
30JUL26 92.50 P 0.00 0.00 0.00 0.13 -0.05 101 0 35 0
30JUL26 95.00 P 0.00 0.00 0.00 0.17 -0.06 101 0 36 0
30JUL26 97.50 P 0.00 0.00 0.00 0.22 -0.07 101 0 62 0
30JUL26 100.00 P 0.00 0.00 0.00 0.28 -0.08 101 0 130 0
30JUL26 102.50 P 0.00 0.00 0.00 0.35 -0.11 101 0 47 0
30JUL26 105.00 P 0.00 0.00 0.00 0.44 -0.12 101 0 81 0
30JUL26 107.50 P 0.00 0.00 0.00 0.54 -0.09 101 1 36 0
30JUL26 110.00 P 0.00 0.00 0.00 0.65 -0.13 101 1 75 0
30JUL26 112.50 P 0.00 0.00 0.00 0.80 -0.13 101 0 41 0
30JUL26 115.00 P 0.00 0.00 0.00 0.95 -0.14 101 0 85 0
30JUL26 117.50 P 0.80 0.80 0.70 1.13 -0.18 101 3 26 0
30JUL26 120.00 P 1.10 1.10 1.00 1.35 -0.17 101 6 15 0
30JUL26 122.50 P 0.00 0.00 0.00 1.57 -0.19 101 0 16 0
30JUL26 125.00 P 1.30 1.30 1.30 1.83 -0.23 101 1 105 -1
30JUL26 127.50 P 0.00 0.00 0.00 2.14 -0.23 101 0 163 0
30JUL26 130.00 P 2.28 2.28 1.60 2.45 -0.22 101 10 34 +6
30JUL26 132.50 P 2.59 2.59 1.94 2.78 -0.31 101 8 79 0
30JUL26 135.00 P 0.00 0.00 0.00 3.21 -0.29 101 0 138 0
30JUL26 137.50 P 2.50 2.50 2.50 3.63 -0.29 101 1 152 0
30JUL26 140.00 P 3.10 3.10 3.10 4.06 -0.34 101 1 153 0
30JUL26 142.50 P 0.00 0.00 0.00 4.59 -0.36 101 0 36 0
30JUL26 145.00 P 0.00 0.00 0.00 5.15 -0.35 101 0 38 0
30JUL26 147.50 P 0.00 0.00 0.00 5.72 -0.34 101 0 20 0
30JUL26 150.00 P 5.30 5.70 5.20 6.10 -0.63 100 16 60 +11
30JUL26 152.50 P 5.25 5.25 5.25 6.81 -0.63 100 1 28 0
30JUL26 155.00 P 6.60 7.00 6.60 7.51 -0.63 100 2 9 -1
30JUL26 157.50 P 6.90 7.50 6.20 8.22 -0.63 100 10 38 -2
30JUL26 160.00 P 8.30 8.30 8.30 8.95 -0.75 100 1 50 +1
30JUL26 162.50 P 9.50 9.50 9.50 9.83 -0.75 100 1 3 0
30JUL26 165.00 P 0.00 0.00 0.00 10.71 -0.76 100 0 22 0
30JUL26 167.50 P 0.00 0.00 0.00 11.59 -0.76 99 0 17 0
30JUL26 170.00 P 11.36 11.36 11.15 12.47 -0.87 99 2 74 0
30JUL26 172.50 P 13.21 13.21 13.21 13.53 -0.88 99 1 20 +1
30JUL26 175.00 P 12.39 15.15 12.35 14.60 -0.88 99 3 549 -1
30JUL26 177.50 P 13.70 14.30 13.70 15.67 -0.88 99 32 37 +32
30JUL26 180.00 P 16.73 17.50 14.20 16.89 -0.73 100 16 52 +5
30JUL26 182.50 P 0.00 0.00 0.00 18.20 -0.69 100 0 14 0
30JUL26 185.00 P 20.29 20.29 20.29 19.58 -0.71 100 1 5 0
30JUL26 187.50 P 18.48 20.48 18.48 20.95 -0.73 101 27 15 +15
30JUL26 190.00 P 0.00 0.00 0.00 22.41 -0.74 101 0 1 0
30JUL26 192.50 P 21.92 24.70 21.90 23.94 -0.73 102 33 32 +30
30JUL26 195.00 P 23.37 24.50 23.37 25.48 -0.73 103 16 16 +15
30JUL26 197.50 P 0.00 0.00 0.00 26.81 -1.19 102 0 0 0
30JUL26 200.00 P 0.00 0.00 0.00 28.65 -0.97 103 0 1 0
30JUL26 205.00 P 0.00 0.00 0.00 32.01 -0.79 105 0 13 0
30JUL26 210.00 P 0.00 0.00 0.00 35.42 - 105 0 0 -
30JUL26 215.00 P 0.00 0.00 0.00 38.94 - 106 0 0 -
30JUL26 220.00 P 0.00 0.00 0.00 42.51 - 107 0 0 -
30JUL26 225.00 P 0.00 0.00 0.00 46.32 - 107 0 0 -
30JUL26 230.00 P 0.00 0.00 0.00 50.14 - 108 0 0 -
30JUL26 235.00 P 0.00 0.00 0.00 54.09 - 109 0 0 -
30JUL26 240.00 P 0.00 0.00 0.00 58.22 - 109 0 0 -
30JUL26 245.00 P 0.00 0.00 0.00 62.35 - 110 0 0 -
30JUL26 250.00 P 0.00 0.00 0.00 66.58 - 111 0 0 -
28AUG26 85.00 P 0.30 0.33 0.28 0.40 -0.08 97 13 14 +12
28AUG26 87.50 P 0.00 0.00 0.00 0.51 -0.07 97 0 1 0
28AUG26 90.00 P 0.00 0.00 0.00 0.62 -0.04 97 0 3 0
28AUG26 92.50 P 0.00 0.00 0.00 0.73 -0.07 97 0 1 0
28AUG26 95.00 P 0.00 0.00 0.00 0.89 -0.07 97 0 4 0
28AUG26 97.50 P 0.00 0.00 0.00 1.05 -0.07 97 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 1.22 -0.14 97 0 52 0
28AUG26 102.50 P 0.00 0.00 0.00 1.45 -0.10 97 0 49 0
28AUG26 105.00 P 0.00 0.00 0.00 1.68 -0.10 97 0 31 0
28AUG26 107.50 P 0.00 0.00 0.00 1.92 -0.10 97 0 1 0
28AUG26 110.00 P 0.00 0.00 0.00 2.21 -0.13 97 0 94 0
28AUG26 112.50 P 0.00 0.00 0.00 2.54 -0.13 97 0 1 0
28AUG26 115.00 P 0.00 0.00 0.00 2.87 -0.12 97 0 35 0
28AUG26 117.50 P 0.00 0.00 0.00 3.21 -0.15 97 0 30 0
28AUG26 120.00 P 0.00 0.00 0.00 3.63 -0.17 97 0 25 0
28AUG26 122.50 P 0.00 0.00 0.00 4.09 -0.15 97 0 5 0
28AUG26 125.00 P 0.00 0.00 0.00 4.54 -0.14 97 0 15 0
28AUG26 127.50 P 0.00 0.00 0.00 4.99 -0.18 97 0 25 0
28AUG26 130.00 P 0.00 0.00 0.00 5.56 -0.19 97 0 22 0
28AUG26 132.50 P 0.00 0.00 0.00 6.15 -0.18 97 0 23 0
28AUG26 135.00 P 0.00 0.00 0.00 6.75 -0.16 97 0 22 0
28AUG26 137.50 P 0.00 0.00 0.00 7.35 -0.15 97 0 48 0
28AUG26 140.00 P 6.50 6.50 6.50 8.01 -0.22 97 8 104 0
28AUG26 142.50 P 0.00 0.00 0.00 8.77 -0.20 97 0 82 0
28AUG26 145.00 P 0.00 0.00 0.00 9.54 -0.17 97 0 26 0
28AUG26 147.50 P 0.00 0.00 0.00 10.30 -0.15 97 0 37 0
28AUG26 150.00 P 0.00 0.00 0.00 10.73 -0.49 96 0 108 0
28AUG26 152.50 P 0.00 0.00 0.00 11.59 -0.55 96 0 47 0
28AUG26 155.00 P 0.00 0.00 0.00 12.50 -0.56 96 0 16 0
28AUG26 157.50 P 0.00 0.00 0.00 13.42 -0.56 95 0 51 0
28AUG26 160.00 P 11.36 12.51 11.36 14.34 -0.56 95 16 37 0
28AUG26 162.50 P 0.00 0.00 0.00 15.25 -0.58 95 0 40 0
28AUG26 165.00 P 0.00 0.00 0.00 16.27 -0.66 95 0 15 0
28AUG26 167.50 P 16.12 16.12 16.12 17.38 -0.66 95 1 16 +1
28AUG26 170.00 P 17.50 17.50 17.35 18.48 -0.66 95 2 6 0
28AUG26 172.50 P 0.00 0.00 0.00 19.59 -0.66 95 0 0 0
28AUG26 175.00 P 0.00 0.00 0.00 20.69 -0.67 95 0 20 0
28AUG26 177.50 P 20.41 20.41 20.25 21.89 -0.72 95 30 30 +30
28AUG26 180.00 P 0.00 0.00 0.00 23.31 -0.58 95 0 0 0
28AUG26 182.50 P 0.00 0.00 0.00 24.75 -0.54 96 0 0 0
28AUG26 185.00 P 0.00 0.00 0.00 26.20 -0.57 96 0 0 0
28AUG26 187.50 P 0.00 0.00 0.00 27.46 -0.77 96 0 0 0
28AUG26 190.00 P 0.00 0.00 0.00 29.20 -0.12 97 0 15 0
28AUG26 192.50 P 0.00 0.00 0.00 30.49 -0.82 97 0 15 0
28AUG26 195.00 P 0.00 0.00 0.00 32.28 -0.62 98 0 0 0
28AUG26 197.50 P 0.00 0.00 0.00 33.66 -0.86 97 0 0 0
28AUG26 200.00 P 0.00 0.00 0.00 35.28 -0.93 98 0 0 0
28AUG26 205.00 P 0.00 0.00 0.00 38.90 -0.66 99 0 12 0
28AUG26 210.00 P 0.00 0.00 0.00 42.52 - 101 0 0 -
28AUG26 215.00 P 0.00 0.00 0.00 46.05 - 101 0 0 -
28AUG26 220.00 P 0.00 0.00 0.00 49.59 - 102 0 0 -
28AUG26 225.00 P 0.00 0.00 0.00 53.14 - 102 0 0 -
28AUG26 230.00 P 0.00 0.00 0.00 56.89 - 103 0 0 -
28AUG26 235.00 P 0.00 0.00 0.00 60.77 - 103 0 0 -
28AUG26 240.00 P 0.00 0.00 0.00 64.65 - 103 0 0 -
28AUG26 245.00 P 0.00 0.00 0.00 68.55 - 103 0 0 -
28AUG26 250.00 P 0.00 0.00 0.00 72.65 - 104 0 0 -
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 103 0 42 0
29SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 101 0 2 0
29SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 100 0 3 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 98 0 2 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 94 0 10 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 92 0 1 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 91 0 2 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 90 0 1 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 88 0 15 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 87 0 15 0
29SEP26 49.00 P 0.00 0.00 0.00 0.02 0.00 91 0 15 0
29SEP26 50.00 P 0.00 0.00 0.00 0.03 0.00 93 0 43 0
29SEP26 52.50 P 0.00 0.00 0.00 0.04 -0.01 92 0 1 0
29SEP26 55.00 P 0.00 0.00 0.00 0.06 -0.01 93 0 2 0
29SEP26 57.50 P 0.00 0.00 0.00 0.08 -0.01 92 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 0.11 -0.01 93 0 101 0
29SEP26 62.50 P 0.00 0.00 0.00 0.15 -0.02 93 0 1 0
29SEP26 65.00 P 0.23 0.27 0.23 0.20 -0.01 93 13 55 +13
29SEP26 67.50 P 0.00 0.00 0.00 0.24 -0.03 93 0 15 0
29SEP26 70.00 P 0.00 0.00 0.00 0.32 -0.03 93 0 100 0
29SEP26 72.50 P 0.40 0.40 0.40 0.39 -0.03 93 1 46 0
29SEP26 75.00 P 0.00 0.00 0.00 0.48 -0.05 93 0 60 0
29SEP26 77.50 P 0.00 0.00 0.00 0.60 -0.04 93 0 17 0
29SEP26 80.00 P 0.70 0.70 0.60 0.72 -0.04 93 8 44 +6
29SEP26 82.50 P 0.00 0.00 0.00 0.86 -0.03 93 0 5 0
29SEP26 85.00 P 0.00 0.00 0.00 1.03 -0.06 93 0 31 0
29SEP26 87.50 P 0.00 0.00 0.00 1.20 -0.07 93 0 33 0
29SEP26 90.00 P 0.00 0.00 0.00 1.39 -0.09 93 0 350 0
29SEP26 92.50 P 0.00 0.00 0.00 1.64 -0.04 93 0 287 0
29SEP26 95.00 P 0.00 0.00 0.00 1.89 -0.04 93 1 11 0
29SEP26 97.50 P 0.00 0.00 0.00 2.14 -0.03 93 0 23 0
29SEP26 100.00 P 0.00 0.00 0.00 2.44 -0.07 93 1 66 0
29SEP26 102.50 P 0.00 0.00 0.00 2.79 -0.06 93 0 30 0
29SEP26 105.00 P 0.00 0.00 0.00 3.14 -0.05 93 0 21 0
29SEP26 107.50 P 0.00 0.00 0.00 3.49 -0.04 93 0 10 0
29SEP26 110.00 P 0.00 0.00 0.00 3.92 -0.07 93 0 33 0
29SEP26 112.50 P 0.00 0.00 0.00 4.39 -0.06 93 0 97 0
29SEP26 115.00 P 0.00 0.00 0.00 4.86 -0.05 93 0 61 0
29SEP26 117.50 P 4.00 4.00 4.00 5.34 -0.03 93 1 158 0
29SEP26 120.00 P 0.00 0.00 0.00 5.85 -0.07 93 0 138 0
29SEP26 122.50 P 0.00 0.00 0.00 6.47 -0.05 93 0 19 0
29SEP26 125.00 P 0.00 0.00 0.00 7.09 -0.04 93 0 34 0
29SEP26 127.50 P 0.00 0.00 0.00 7.71 -0.02 93 0 63 0
29SEP26 130.00 P 6.10 6.10 6.10 8.33 0.00 93 1 266 +1
29SEP26 132.50 P 0.00 0.00 0.00 9.02 -0.05 93 0 15 0
29SEP26 135.00 P 7.25 7.25 7.25 9.81 -0.03 93 1 62 +1
29SEP26 137.50 P 0.00 0.00 0.00 10.60 -0.01 93 0 92 0
29SEP26 140.00 P 0.00 0.00 0.00 11.39 +0.02 93 0 28 0
29SEP26 142.50 P 0.00 0.00 0.00 12.18 +0.04 93 0 45 0
29SEP26 145.00 P 0.00 0.00 0.00 13.00 0.00 93 0 46 0
29SEP26 147.50 P 0.00 0.00 0.00 13.97 +0.02 93 0 22 0
29SEP26 150.00 P 12.00 12.00 12.00 14.50 -0.40 91 1 15 0
29SEP26 152.50 P 0.00 0.00 0.00 15.44 -0.40 91 0 31 0
29SEP26 155.00 P 0.00 0.00 0.00 16.39 -0.40 91 0 50 0
29SEP26 157.50 P 0.00 0.00 0.00 17.33 -0.41 91 0 132 0
29SEP26 160.00 P 0.00 0.00 0.00 18.34 -0.48 91 0 98 0
29SEP26 162.50 P 0.00 0.00 0.00 19.48 -0.47 91 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 20.61 -0.48 91 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 21.79 -0.44 91 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 23.14 -0.22 92 0 1 0
29SEP26 172.50 P 0.00 0.00 0.00 24.52 +0.02 92 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 25.19 -0.72 91 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 26.47 -0.78 91 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 28.04 -0.51 91 0 10 0
29SEP26 182.50 P 29.50 29.50 29.50 29.48 -0.53 91 1 10 +1
29SEP26 185.00 P 0.00 0.00 0.00 30.73 -0.94 91 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 32.53 -0.45 92 0 124 0
29SEP26 190.00 P 0.00 0.00 0.00 34.11 -0.72 93 0 11 0
29SEP26 192.50 P 0.00 0.00 0.00 35.70 -0.50 93 0 40 0
29SEP26 195.00 P 0.00 0.00 0.00 37.24 -0.62 93 0 26 0
29SEP26 197.50 P 0.00 0.00 0.00 38.51 -1.92 93 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 40.57 -0.48 94 0 2 0
29SEP26 205.00 P 0.00 0.00 0.00 44.09 -0.28 95 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 47.56 -0.44 96 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 51.15 -0.40 96 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 54.81 -0.38 97 0 0 0
29SEP26 225.00 P 0.00 0.00 0.00 58.42 -0.47 97 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 62.02 -0.65 97 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 65.72 -0.79 98 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 69.65 - 98 0 0 -
29SEP26 245.00 P 0.00 0.00 0.00 73.58 - 98 0 0 -
29SEP26 250.00 P 0.00 0.00 0.00 77.51 - 99 0 0 -
29SEP26 255.00 P 0.00 0.00 0.00 81.46 - 99 0 0 -
29SEP26 260.00 P 0.00 0.00 0.00 85.57 - 100 0 0 -
29SEP26 265.00 P 0.00 0.00 0.00 89.79 - 100 0 0 -
29SEP26 270.00 P 0.00 0.00 0.00 94.02 - 101 0 0 -
29SEP26 275.00 P 0.00 0.00 0.00 98.25 - 101 0 0 -
30DEC26 48.00 P 0.00 0.00 0.00 0.19 -0.02 84 0 7 0
30DEC26 49.00 P 0.00 0.00 0.00 0.21 -0.02 84 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 0.23 -0.02 84 0 21 0
30DEC26 52.50 P 0.00 0.00 0.00 0.30 -0.03 84 0 16 0
30DEC26 55.00 P 0.42 0.42 0.42 0.39 -0.03 84 1 4 0
30DEC26 57.50 P 0.00 0.00 0.00 0.47 -0.05 84 0 1 0
30DEC26 60.00 P 0.00 0.00 0.00 0.60 -0.05 84 0 6 0
30DEC26 62.50 P 0.00 0.00 0.00 0.73 -0.04 84 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 0.86 -0.07 84 0 8 0
30DEC26 67.50 P 0.00 0.00 0.00 1.05 -0.07 84 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 1.24 -0.07 84 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 1.44 -0.08 84 0 6 0
30DEC26 75.00 P 0.00 0.00 0.00 1.69 -0.10 84 0 1 0
30DEC26 77.50 P 0.00 0.00 0.00 1.96 -0.11 84 0 2 0
30DEC26 80.00 P 0.00 0.00 0.00 2.23 -0.11 84 0 42 0
30DEC26 82.50 P 0.00 0.00 0.00 2.51 -0.06 84 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 2.88 -0.06 84 0 4 0
30DEC26 87.50 P 0.00 0.00 0.00 3.26 -0.05 84 0 8 0
30DEC26 90.00 P 0.00 0.00 0.00 3.64 -0.04 84 0 29 0
30DEC26 92.50 P 0.00 0.00 0.00 4.02 -0.05 84 0 3 0
30DEC26 95.00 P 0.00 0.00 0.00 4.50 -0.06 84 0 1 0
30DEC26 97.50 P 0.00 0.00 0.00 5.00 -0.06 84 0 15 0
30DEC26 100.00 P 0.00 0.00 0.00 5.51 -0.04 84 0 4 0
30DEC26 102.50 P 0.00 0.00 0.00 6.02 -0.03 84 0 170 0
30DEC26 105.00 P 0.00 0.00 0.00 6.53 -0.06 84 0 171 0
30DEC26 107.50 P 0.00 0.00 0.00 7.18 -0.06 84 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 7.84 -0.04 84 0 26 0
30DEC26 112.50 P 0.00 0.00 0.00 8.50 -0.02 84 0 11 0
30DEC26 115.00 P 0.00 0.00 0.00 9.16 -0.01 84 0 7 0
30DEC26 117.50 P 0.00 0.00 0.00 9.83 +0.02 84 0 18 0
30DEC26 120.00 P 0.00 0.00 0.00 10.58 -0.03 84 0 604 0
30DEC26 122.50 P 0.00 0.00 0.00 11.41 -0.01 84 0 108 0
30DEC26 125.00 P 0.00 0.00 0.00 12.24 +0.01 84 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 13.08 +0.04 84 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 13.91 +0.06 84 0 113 0
30DEC26 132.50 P 0.00 0.00 0.00 14.75 +0.08 84 0 23 0
30DEC26 135.00 P 0.00 0.00 0.00 15.66 +0.04 84 0 15 0
30DEC26 137.50 P 0.00 0.00 0.00 16.68 +0.07 84 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 17.70 +0.09 84 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 18.72 +0.12 84 0 2 0
30DEC26 145.00 P 0.00 0.00 0.00 19.74 +0.15 84 0 15 0
30DEC26 147.50 P 0.00 0.00 0.00 20.76 +0.17 84 0 0 0
30DEC26 150.00 P 20.50 20.56 19.80 21.14 -0.45 82 17 1 +1
30DEC26 152.50 P 0.00 0.00 0.00 22.22 -0.53 82 0 10 0
30DEC26 155.00 P 0.00 0.00 0.00 23.40 -0.53 82 0 23 0
30DEC26 157.50 P 0.00 0.00 0.00 24.58 -0.53 82 0 25 0
30DEC26 160.00 P 24.48 25.09 24.39 25.76 -0.54 82 26 41 +26
30DEC26 162.50 P 0.00 0.00 0.00 26.95 -0.53 82 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 28.13 -0.54 82 0 15 0
30DEC26 167.50 P 0.00 0.00 0.00 29.31 -0.54 82 0 15 0
30DEC26 170.00 P 0.00 0.00 0.00 30.68 -0.38 82 0 15 0
30DEC26 172.50 P 0.00 0.00 0.00 32.02 -0.41 82 0 15 0
30DEC26 175.00 P 0.00 0.00 0.00 33.48 -0.34 82 0 15 0
30DEC26 177.50 P 0.00 0.00 0.00 34.90 -0.36 82 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 36.40 -0.36 83 0 0 0
30DEC26 182.50 P 0.00 0.00 0.00 37.93 -0.36 83 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 39.48 -0.37 83 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 41.05 -0.38 83 0 16 0
30DEC26 190.00 P 0.00 0.00 0.00 42.65 -0.38 84 0 35 0
30DEC26 192.50 P 0.00 0.00 0.00 44.27 -0.38 84 0 0 0
30DEC26 195.00 P 43.92 43.92 43.92 45.93 -0.57 84 1 10 0
30DEC26 197.50 P 0.00 0.00 0.00 47.54 -0.41 84 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 49.22 -0.44 84 0 0 0
30DEC26 205.00 P 0.00 0.00 0.00 52.83 -0.18 85 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 56.33 -0.03 86 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 59.92 0.00 86 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 63.55 -0.02 87 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 67.26 -0.15 87 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 71.02 -0.14 87 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 74.85 -0.08 88 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 78.55 - 88 0 0 -
30DEC26 245.00 P 0.00 0.00 0.00 82.25 - 88 0 0 -
30DEC26 250.00 P 0.00 0.00 0.00 86.21 - 89 0 0 -
30DEC26 255.00 P 0.00 0.00 0.00 90.21 - 89 0 0 -
30DEC26 260.00 P 0.00 0.00 0.00 94.22 - 89 0 0 -
30DEC26 265.00 P 0.00 0.00 0.00 98.23 - 89 0 0 -
30DEC26 270.00 P 0.00 0.00 0.00 102.24 - 89 0 0 -
30DEC26 275.00 P 0.00 0.00 0.00 106.26 - 89 0 0 -
30DEC26 280.00 P 0.00 0.00 0.00 110.44 - 90 0 0 -
30DEC26 285.00 P 0.00 0.00 0.00 114.72 - 90 0 0 -
30DEC26 290.00 P 0.00 0.00 0.00 119.00 - 91 0 0 -
30DEC26 295.00 P 0.00 0.00 0.00 123.29 - 91 0 0 -
30DEC26 300.00 P 0.00 0.00 0.00 127.59 - 91 0 0 -
30MAR27 55.00 P 0.97 0.97 0.96 0.85 -0.10 79 2 17 0
30MAR27 57.50 P 0.00 0.00 0.00 1.05 -0.10 79 0 3 0
30MAR27 60.00 P 0.00 0.00 0.00 1.25 -0.11 79 0 5 0
30MAR27 62.50 P 0.00 0.00 0.00 1.45 -0.12 79 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 1.71 -0.16 79 0 1 0
30MAR27 67.50 P 0.00 0.00 0.00 2.00 -0.16 79 0 0 0
30MAR27 70.00 P 2.45 2.45 2.45 2.29 -0.16 79 2 7 -2
30MAR27 72.50 P 0.00 0.00 0.00 2.58 -0.20 79 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 2.96 -0.22 79 0 20 0
30MAR27 77.50 P 0.00 0.00 0.00 3.36 -0.22 79 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 3.75 -0.12 79 0 1 0
30MAR27 82.50 P 0.00 0.00 0.00 4.15 -0.11 79 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 4.62 -0.16 79 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 5.15 -0.15 79 0 1 0
30MAR27 90.00 P 0.00 0.00 0.00 5.68 -0.14 79 0 6 0
30MAR27 92.50 P 0.00 0.00 0.00 6.21 -0.13 79 0 6 0
30MAR27 95.00 P 0.00 0.00 0.00 6.74 -0.13 79 0 1 0
30MAR27 97.50 P 0.00 0.00 0.00 7.35 -0.19 79 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 8.04 -0.17 79 0 10 0
30MAR27 102.50 P 0.00 0.00 0.00 8.73 -0.15 79 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 9.42 -0.13 79 0 152 0
30MAR27 107.50 P 0.00 0.00 0.00 10.10 -0.13 79 0 522 0
30MAR27 110.00 P 0.00 0.00 0.00 10.80 -0.15 79 0 418 0
30MAR27 112.50 P 0.00 0.00 0.00 11.62 -0.17 79 0 1 0
30MAR27 115.00 P 0.00 0.00 0.00 12.48 -0.15 79 0 2 0
30MAR27 117.50 P 0.00 0.00 0.00 13.34 -0.13 79 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 14.20 -0.12 79 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 15.07 -0.09 79 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 15.93 -0.08 79 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 16.83 -0.15 79 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 17.88 -0.12 79 0 11 0
30MAR27 132.50 P 0.00 0.00 0.00 18.93 -0.09 79 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 19.98 -0.07 79 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 21.04 -0.04 79 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 22.09 -0.01 79 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 23.14 +0.01 79 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 24.20 +0.02 79 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 25.37 -0.03 79 0 13 0
30MAR27 150.00 P 0.00 0.00 0.00 25.82 -0.79 77 0 1 0
30MAR27 152.50 P 0.00 0.00 0.00 27.03 -0.80 77 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 28.24 -0.80 77 0 15 0
30MAR27 157.50 P 0.00 0.00 0.00 29.45 -0.81 77 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 30.67 -0.81 77 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 31.99 -0.71 77 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 33.40 -0.52 78 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 34.70 -0.50 78 0 152 0
30MAR27 170.00 P 0.00 0.00 0.00 36.21 -0.40 78 0 152 0
30MAR27 172.50 P 0.00 0.00 0.00 37.68 -0.33 78 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 39.08 -0.34 78 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 40.68 -0.14 78 0 0 0
30MAR27 180.00 P 0.00 0.00 0.00 42.18 -0.05 78 0 0 0
30MAR27 182.50 P 0.00 0.00 0.00 43.71 +0.07 78 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 45.28 +0.13 79 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 46.91 -0.44 79 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 48.45 -0.30 79 0 257 0
30MAR27 192.50 P 0.00 0.00 0.00 50.14 -0.24 79 0 257 0
30MAR27 195.00 P 0.00 0.00 0.00 51.81 - 79 0 0 -
30MAR27 197.50 P 0.00 0.00 0.00 53.50 - 80 0 0 -
30MAR27 200.00 P 0.00 0.00 0.00 55.17 - 80 0 0 -
30MAR27 205.00 P 0.00 0.00 0.00 58.48 - 80 0 0 -
30MAR27 210.00 P 0.00 0.00 0.00 62.12 - 80 0 0 -
30MAR27 215.00 P 0.00 0.00 0.00 65.78 - 81 0 0 -
30MAR27 220.00 P 0.00 0.00 0.00 69.17 - 81 0 0 -
30MAR27 225.00 P 0.00 0.00 0.00 72.99 - 81 0 0 -
30MAR27 230.00 P 0.00 0.00 0.00 76.74 - 82 0 0 -
30MAR27 235.00 P 0.00 0.00 0.00 80.42 - 82 0 0 -
30MAR27 240.00 P 0.00 0.00 0.00 84.20 - 82 0 0 -
30MAR27 245.00 P 0.00 0.00 0.00 88.06 - 82 0 0 -
30MAR27 250.00 P 0.00 0.00 0.00 91.94 - 83 0 0 -
30MAR27 255.00 P 0.00 0.00 0.00 95.94 - 83 0 0 -
30MAR27 260.00 P 0.00 0.00 0.00 99.92 - 83 0 0 -
30MAR27 265.00 P 0.00 0.00 0.00 103.94 - 83 0 0 -
30MAR27 270.00 P 0.00 0.00 0.00 107.96 - 84 0 0 -
30MAR27 275.00 P 0.00 0.00 0.00 112.12 - 84 0 0 -
30MAR27 280.00 P 0.00 0.00 0.00 116.18 - 84 0 0 -
30MAR27 285.00 P 0.00 0.00 0.00 120.24 - 84 0 0 -
30MAR27 290.00 P 0.00 0.00 0.00 124.32 - 84 0 0 -
30MAR27 295.00 P 0.00 0.00 0.00 128.54 - 85 0 0 -
30MAR27 300.00 P 0.00 0.00 0.00 132.86 - 85 0 0 -
29JUN27 115.00 P 0.00 0.00 0.00 16.07 +0.19 77 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 16.97 +0.22 77 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 17.88 +0.21 77 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 18.94 +0.21 77 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 20.02 +0.24 77 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 21.11 +0.28 77 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 22.19 +0.30 77 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 23.28 +0.33 77 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 24.37 +0.37 77 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 25.46 +0.40 77 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 26.55 +0.41 77 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 27.78 +0.40 77 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 29.06 +0.43 77 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 30.34 +0.47 77 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 30.67 -0.45 76 0 3 0
29JUN27 152.50 P 0.00 0.00 0.00 31.91 -0.45 76 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 33.16 -0.45 76 0 2 0
29JUN27 157.50 P 0.00 0.00 0.00 34.40 -0.46 76 0 1 0
29JUN27 160.00 P 0.00 0.00 0.00 35.65 -0.46 76 0 1 0
29JUN27 162.50 P 0.00 0.00 0.00 37.06 -0.31 76 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 38.50 -0.21 76 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 39.87 -0.27 76 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 41.35 -0.22 76 0 2 0
29JUN27 172.50 P 0.00 0.00 0.00 42.77 -0.24 76 0 16 0
29JUN27 175.00 P 0.00 0.00 0.00 44.28 -0.53 76 0 1 0
29JUN27 177.50 P 0.00 0.00 0.00 45.83 -0.53 76 0 0 0
29JUN27 180.00 P 45.57 45.57 45.57 47.42 -0.51 76 15 15 +15
29JUN27 182.50 P 0.00 0.00 0.00 49.01 -0.51 76 0 0 0
29JUN27 185.00 P 0.00 0.00 0.00 50.61 -0.52 77 0 0 0
29JUN27 187.50 P 0.00 0.00 0.00 52.24 -0.52 77 0 0 0
29JUN27 190.00 P 0.00 0.00 0.00 53.88 -0.52 77 0 0 0
29JUN27 192.50 P 0.00 0.00 0.00 55.54 -0.53 77 0 0 0
29JUN27 195.00 P 0.00 0.00 0.00 57.22 - 77 0 0 -
29JUN27 197.50 P 0.00 0.00 0.00 58.91 - 77 0 0 -
29JUN27 200.00 P 0.00 0.00 0.00 60.63 - 77 0 0 -
29JUN27 205.00 P 0.00 0.00 0.00 64.10 - 78 0 0 -
29JUN27 210.00 P 0.00 0.00 0.00 67.64 - 78 0 0 -
29JUN27 215.00 P 0.00 0.00 0.00 71.36 - 78 0 0 -
29JUN27 220.00 P 0.00 0.00 0.00 74.99 - 79 0 0 -
29JUN27 225.00 P 0.00 0.00 0.00 78.67 - 79 0 0 -
29JUN27 230.00 P 0.00 0.00 0.00 82.29 - 79 0 0 -
29JUN27 235.00 P 0.00 0.00 0.00 86.06 - 79 0 0 -
29JUN27 240.00 P 0.00 0.00 0.00 90.00 - 80 0 0 -
29JUN27 245.00 P 0.00 0.00 0.00 93.85 - 80 0 0 -
29JUN27 250.00 P 0.00 0.00 0.00 97.65 - 80 0 0 -
29JUN27 255.00 P 0.00 0.00 0.00 101.54 - 80 0 0 -
29JUN27 260.00 P 104.75 104.75 104.75 105.53 - 81 15 15 -
29JUN27 265.00 P 0.00 0.00 0.00 109.93 - 82 0 0 -
29JUN27 270.00 P 0.00 0.00 0.00 113.66 - 81 0 0 -
29JUN27 275.00 P 0.00 0.00 0.00 117.73 - 81 0 0 -
29JUN27 280.00 P 0.00 0.00 0.00 121.82 - 82 0 0 -
29JUN27 285.00 P 0.00 0.00 0.00 125.92 - 82 0 0 -
29JUN27 290.00 P 0.00 0.00 0.00 130.07 - 82 0 0 -
29JUN27 295.00 P 0.00 0.00 0.00 134.28 - 82 0 0 -
29JUN27 300.00 P 0.00 0.00 0.00 138.37 - 82 0 0 -
TOTAL PUT 686 18,020 +303
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HRB - HORIZON ROBOTICS CLOSING PRICE HK$ 3.86
29JUN26 3.10 C 0.00 0.00 0.00 0.76 -0.16 0 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.66 -0.16 0 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 0.56 -0.16 0 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 0.46 -0.16 0 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 0.36 -0.16 0 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 0.27 -0.16 51 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.18 -0.15 46 0 0 0
29JUN26 3.80 C 0.08 0.08 0.08 0.12 -0.12 53 1 1 +1
29JUN26 3.90 C 0.05 0.05 0.05 0.06 -0.11 48 30 30 +30
29JUN26 4.00 C 0.02 0.02 0.02 0.03 -0.08 49 5 1,931 0
29JUN26 4.10 C 0.02 0.02 0.02 0.02 -0.04 57 100 600 +100
29JUN26 4.20 C 0.00 0.00 0.00 0.01 -0.03 59 0 33 0
29JUN26 4.30 C 0.00 0.00 0.00 0.01 -0.01 71 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.01 0.00 92 0 462 0
29JUN26 4.60 C 0.00 0.00 0.00 0.01 0.00 103 0 21 0
29JUN26 4.70 C 0.00 0.00 0.00 0.01 0.00 112 0 34 0
29JUN26 4.80 C 0.00 0.00 0.00 0.01 0.00 122 0 35 0
29JUN26 4.90 C 0.00 0.00 0.00 0.01 0.00 131 0 2,122 0
29JUN26 5.00 C 0.00 0.00 0.00 0.01 0.00 139 0 240 0
29JUN26 5.25 C 0.00 0.00 0.00 0.01 0.00 160 0 535 0
29JUN26 5.50 C 0.00 0.00 0.00 0.01 0.00 179 0 560 0
29JUN26 5.75 C 0.00 0.00 0.00 0.01 0.00 197 0 514 0
29JUN26 6.00 C 0.00 0.00 0.00 0.01 0.00 214 0 380 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 230 0 484 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 245 0 551 0
29JUN26 6.75 C 0.01 0.01 0.01 0.01 0.00 259 1 69 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 272 0 86 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 285 0 239 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 298 0 196 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 310 0 803 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 321 0 3,379 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 332 0 397 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 343 0 113 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 353 0 123 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 363 0 124 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 372 0 47 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 381 0 68 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 390 0 354 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 399 0 133 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 415 0 10 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 431 0 52 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 446 0 30 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 460 0 9 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 473 0 60 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 0.00 486 0 12 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 498 0 0 0
30JUL26 3.10 C 0.00 0.00 0.00 0.79 -0.14 52 0 0 0
30JUL26 3.20 C 0.00 0.00 0.00 0.69 -0.16 46 0 0 0
30JUL26 3.30 C 0.00 0.00 0.00 0.61 -0.15 49 0 0 0
30JUL26 3.40 C 0.00 0.00 0.00 0.54 -0.12 52 0 0 0
30JUL26 3.50 C 0.44 0.49 0.43 0.49 -0.10 58 46 93 +46
30JUL26 3.60 C 0.00 0.00 0.00 0.42 -0.09 57 0 0 0
30JUL26 3.70 C 0.33 0.33 0.33 0.35 -0.10 54 8 8 +8
30JUL26 3.80 C 0.00 0.00 0.00 0.30 -0.08 55 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 0.25 -0.08 55 0 20 0
30JUL26 4.00 C 0.21 0.21 0.21 0.21 -0.07 55 4 29 +4
30JUL26 4.10 C 0.00 0.00 0.00 0.18 -0.06 57 0 44 0
30JUL26 4.20 C 0.00 0.00 0.00 0.15 -0.05 57 0 180 0
30JUL26 4.30 C 0.11 0.11 0.11 0.13 -0.04 58 3 33 +3
30JUL26 4.40 C 0.09 0.09 0.09 0.11 -0.03 59 30 30 +30
30JUL26 4.50 C 0.07 0.07 0.07 0.09 -0.03 59 30 68 +30
30JUL26 4.60 C 0.00 0.00 0.00 0.07 -0.02 58 0 60 0
30JUL26 4.70 C 0.05 0.05 0.05 0.06 -0.02 59 5 30 +5
30JUL26 4.80 C 0.00 0.00 0.00 0.05 -0.01 60 0 61 0
30JUL26 4.90 C 0.00 0.00 0.00 0.04 -0.01 60 0 27 0
30JUL26 5.00 C 0.00 0.00 0.00 0.03 -0.01 59 0 37 0
30JUL26 5.25 C 0.00 0.00 0.00 0.02 0.00 61 0 139 0
30JUL26 5.50 C 0.00 0.00 0.00 0.01 0.00 60 0 232 0
30JUL26 5.75 C 0.00 0.00 0.00 0.01 0.00 66 0 52 0
30JUL26 6.00 C 0.00 0.00 0.00 0.01 0.00 72 0 46 0
30JUL26 6.25 C 0.00 0.00 0.00 0.01 0.00 77 0 104 0
30JUL26 6.50 C 0.00 0.00 0.00 0.01 0.00 82 0 139 0
30JUL26 6.75 C 0.00 0.00 0.00 0.01 0.00 87 0 98 0
30JUL26 7.00 C 0.00 0.00 0.00 0.01 0.00 91 0 240 0
30JUL26 7.25 C 0.00 0.00 0.00 0.01 0.00 96 0 497 0
30JUL26 7.50 C 0.00 0.00 0.00 0.01 0.00 100 0 47 0
30JUL26 7.75 C 0.00 0.00 0.00 0.01 0.00 104 0 36 0
30JUL26 8.00 C 0.00 0.00 0.00 0.01 0.00 108 0 410 0
30JUL26 8.25 C 0.00 0.00 0.00 0.01 0.00 112 0 69 0
30JUL26 8.50 C 0.00 0.00 0.00 0.01 0.00 115 0 55 0
30JUL26 8.75 C 0.00 0.00 0.00 0.01 0.00 119 0 31 0
30JUL26 9.00 C 0.00 0.00 0.00 0.01 0.00 122 0 53 0
30JUL26 9.25 C 0.00 0.00 0.00 0.01 0.00 125 0 15 0
30JUL26 9.50 C 0.00 0.00 0.00 0.01 0.00 128 0 78 0
30JUL26 9.75 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 0.01 0.00 134 0 51 0
28AUG26 3.10 C 0.00 0.00 0.00 0.84 -0.14 53 0 0 0
28AUG26 3.20 C 0.00 0.00 0.00 0.77 -0.13 55 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 0.69 -0.13 54 0 0 0
28AUG26 3.40 C 0.00 0.00 0.00 0.63 -0.11 56 0 0 0
28AUG26 3.50 C 0.00 0.00 0.00 0.56 -0.11 55 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 0.50 -0.11 55 0 0 0
28AUG26 3.70 C 0.00 0.00 0.00 0.46 -0.08 57 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.41 -0.07 57 0 12 0
28AUG26 3.90 C 0.00 0.00 0.00 0.36 -0.08 57 0 0 0
28AUG26 4.00 C 0.31 0.31 0.31 0.32 -0.06 57 30 30 +30
28AUG26 4.10 C 0.00 0.00 0.00 0.29 -0.05 58 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 0.25 -0.06 58 0 0 0
28AUG26 4.30 C 0.00 0.00 0.00 0.23 -0.04 59 0 2 0
28AUG26 4.40 C 0.00 0.00 0.00 0.20 -0.04 59 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.17 -0.04 58 0 1 0
28AUG26 4.60 C 0.00 0.00 0.00 0.15 -0.03 58 0 67 0
28AUG26 4.70 C 0.00 0.00 0.00 0.13 -0.03 58 0 16 0
28AUG26 4.80 C 0.00 0.00 0.00 0.11 -0.03 58 0 1 0
28AUG26 4.90 C 0.00 0.00 0.00 0.10 -0.02 59 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 0.09 -0.02 60 0 39 0
28AUG26 5.25 C 0.00 0.00 0.00 0.06 -0.01 59 0 16 0
28AUG26 5.50 C 0.00 0.00 0.00 0.04 -0.01 58 0 27 0
28AUG26 5.75 C 0.00 0.00 0.00 0.03 -0.01 60 0 100 0
28AUG26 6.00 C 0.00 0.00 0.00 0.02 -0.01 59 0 96 0
28AUG26 6.25 C 0.00 0.00 0.00 0.01 -0.01 57 0 346 0
28AUG26 6.50 C 0.00 0.00 0.00 0.01 0.00 60 0 50 0
28AUG26 6.75 C 0.00 0.00 0.00 0.01 0.00 64 0 195 0
28AUG26 7.00 C 0.00 0.00 0.00 0.01 0.00 67 0 109 0
28AUG26 7.25 C 0.00 0.00 0.00 0.01 0.00 71 0 32 0
28AUG26 7.50 C 0.00 0.00 0.00 0.01 0.00 74 0 34 0
28AUG26 7.75 C 0.00 0.00 0.00 0.01 0.00 77 0 178 0
28AUG26 8.00 C 0.00 0.00 0.00 0.01 0.00 79 0 12 0
28AUG26 8.25 C 0.00 0.00 0.00 0.01 0.00 82 0 55 0
28AUG26 8.50 C 0.00 0.00 0.00 0.01 0.00 85 0 118 0
28AUG26 8.75 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 0.01 0.00 90 0 30 0
28AUG26 9.25 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 0.01 0.00 97 0 30 0
29SEP26 3.10 C 0.00 0.00 0.00 0.89 -0.13 53 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.82 -0.12 53 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.76 -0.12 55 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.69 -0.11 54 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.63 -0.11 54 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.58 -0.09 55 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.54 -0.07 57 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.48 -0.08 55 0 0 0
29SEP26 3.90 C 0.40 0.40 0.40 0.44 -0.08 56 30 30 +30
29SEP26 4.00 C 0.00 0.00 0.00 0.40 -0.07 56 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.37 -0.06 57 0 30 0
29SEP26 4.20 C 0.00 0.00 0.00 0.33 -0.06 57 0 30 0
29SEP26 4.30 C 0.00 0.00 0.00 0.30 -0.05 57 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.28 -0.04 58 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.25 -0.04 58 0 16 0
29SEP26 4.60 C 0.00 0.00 0.00 0.23 -0.03 59 0 195 0
29SEP26 4.70 C 0.00 0.00 0.00 0.20 -0.04 58 0 3 0
29SEP26 4.80 C 0.00 0.00 0.00 0.18 -0.03 58 0 400 0
29SEP26 4.90 C 0.00 0.00 0.00 0.16 -0.03 57 0 10 0
29SEP26 5.00 C 0.00 0.00 0.00 0.15 -0.02 59 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.11 -0.02 58 0 280 0
29SEP26 5.50 C 0.00 0.00 0.00 0.08 -0.02 57 0 323 0
29SEP26 5.75 C 0.00 0.00 0.00 0.06 -0.01 57 0 33 0
29SEP26 6.00 C 0.00 0.00 0.00 0.05 -0.01 59 0 2,667 0
29SEP26 6.25 C 0.00 0.00 0.00 0.04 0.00 60 0 434 0
29SEP26 6.50 C 0.00 0.00 0.00 0.03 0.00 60 0 698 0
29SEP26 6.75 C 0.00 0.00 0.00 0.02 0.00 58 0 42 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 55 0 131 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 57 0 230 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 60 0 3,702 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 62 0 1 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 65 0 52 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 67 0 1,328 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 69 0 147 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 71 0 62 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 73 0 160 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 75 0 1 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 77 0 41 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 79 0 203 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 81 0 46 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 84 0 26 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 87 0 32 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 101 0 15 0
30DEC26 3.10 C 0.00 0.00 0.00 1.03 -0.11 54 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.95 -0.12 52 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.89 -0.11 52 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.83 -0.11 52 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.78 -0.10 52 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.73 -0.09 53 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.68 -0.09 53 0 0 0
30DEC26 3.80 C 0.65 0.65 0.65 0.64 -0.07 53 1 1 +1
30DEC26 3.90 C 0.00 0.00 0.00 0.59 -0.07 53 0 150 0
30DEC26 4.00 C 0.00 0.00 0.00 0.55 -0.07 53 0 150 0
30DEC26 4.10 C 0.00 0.00 0.00 0.52 -0.06 53 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.48 -0.07 53 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.46 -0.05 54 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.43 -0.05 54 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.41 -0.04 55 0 54 0
30DEC26 4.60 C 0.37 0.37 0.37 0.38 -0.04 55 30 60 +30
30DEC26 4.70 C 0.00 0.00 0.00 0.35 -0.04 55 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.33 -0.03 55 0 280 0
30DEC26 4.90 C 0.00 0.00 0.00 0.30 -0.03 55 0 280 0
30DEC26 5.00 C 0.00 0.00 0.00 0.28 -0.03 55 0 5,010 0
30DEC26 5.25 C 0.00 0.00 0.00 0.23 -0.03 54 0 422 0
30DEC26 5.50 C 0.00 0.00 0.00 0.19 -0.02 54 0 386 0
30DEC26 5.75 C 0.00 0.00 0.00 0.16 -0.01 55 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.13 -0.01 54 0 192 0
30DEC26 6.25 C 0.00 0.00 0.00 0.11 -0.01 54 0 5 0
30DEC26 6.50 C 0.10 0.11 0.10 0.09 -0.01 54 120 351 +120
30DEC26 6.75 C 0.11 0.11 0.11 0.08 0.00 55 20 35 +20
30DEC26 7.00 C 0.00 0.00 0.00 0.07 0.00 56 0 36 0
30DEC26 7.25 C 0.00 0.00 0.00 0.06 0.00 56 0 870 0
30DEC26 7.50 C 0.00 0.00 0.00 0.05 0.00 56 0 51 0
30DEC26 7.75 C 0.00 0.00 0.00 0.04 0.00 56 0 28 0
30DEC26 8.00 C 0.00 0.00 0.00 0.03 0.00 55 0 65 0
30DEC26 8.25 C 0.00 0.00 0.00 0.02 0.00 53 0 152 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 49 0 47 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 50 0 15 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 52 0 83 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 53 0 23 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 54 0 2 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 56 0 25 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 0.00 57 0 85 0
30DEC26 10.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.01 0.00 62 0 101 0
30DEC26 11.50 C 0.00 0.00 0.00 0.01 0.00 64 0 145 0
30DEC26 12.00 C 0.00 0.00 0.00 0.01 0.00 66 0 1 0
30DEC26 12.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.01 0.00 70 0 16 0
30DEC26 13.50 C 0.00 0.00 0.00 0.01 0.00 72 0 18 0
30MAR27 3.10 C 0.00 0.00 0.00 1.13 -0.11 53 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 1.07 -0.11 53 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 1.02 -0.10 53 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.97 -0.09 54 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.90 -0.10 52 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.86 -0.09 53 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.82 -0.08 53 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.77 -0.08 53 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.73 -0.09 53 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.69 -0.07 53 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.66 -0.07 54 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.62 -0.07 53 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.59 -0.06 54 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.55 -0.07 53 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.53 -0.06 54 0 1 0
30MAR27 4.60 C 0.45 0.45 0.45 0.50 -0.05 54 30 30 +30
30MAR27 4.70 C 0.00 0.00 0.00 0.48 -0.05 54 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.45 -0.05 54 0 1 0
30MAR27 4.90 C 0.00 0.00 0.00 0.43 -0.04 54 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.41 -0.04 54 0 28 0
30MAR27 5.25 C 0.00 0.00 0.00 0.35 -0.04 54 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.31 -0.02 54 0 5 0
30MAR27 5.75 C 0.00 0.00 0.00 0.26 -0.03 54 0 30 0
30MAR27 6.00 C 0.00 0.00 0.00 0.23 -0.02 54 0 30 0
30MAR27 6.25 C 0.00 0.00 0.00 0.20 -0.02 54 0 2 0
30MAR27 6.50 C 0.00 0.00 0.00 0.17 -0.02 53 0 5 0
30MAR27 6.75 C 0.00 0.00 0.00 0.15 -0.01 54 0 35 0
30MAR27 7.00 C 0.00 0.00 0.00 0.13 -0.01 54 0 1 0
30MAR27 7.25 C 0.00 0.00 0.00 0.12 0.00 55 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.10 -0.01 54 0 2 0
30MAR27 7.75 C 0.00 0.00 0.00 0.09 0.00 54 0 30 0
30MAR27 8.00 C 0.00 0.00 0.00 0.08 0.00 54 0 18 0
30MAR27 8.25 C 0.00 0.00 0.00 0.07 0.00 54 0 3 0
30MAR27 8.50 C 0.00 0.00 0.00 0.06 0.00 54 0 4 0
30MAR27 8.75 C 0.00 0.00 0.00 0.05 0.00 54 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.04 0.00 53 0 5 0
30MAR27 9.25 C 0.00 0.00 0.00 0.03 0.00 51 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.02 0.00 49 0 2 0
30MAR27 9.75 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.01 0.00 47 0 165 0
30MAR27 10.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.01 0.00 50 0 30 0
29JUN27 3.10 C 0.00 0.00 0.00 1.22 -0.10 52 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 1.17 -0.09 53 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 1.12 -0.08 53 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 1.06 -0.09 52 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 1.02 -0.08 53 0 0 0
29JUN27 3.60 C 0.90 0.90 0.89 0.97 -0.08 53 24 24 +24
29JUN27 3.70 C 0.89 0.89 0.89 0.92 -0.08 52 16 16 +16
29JUN27 3.80 C 0.82 0.82 0.82 0.87 -0.09 52 15 15 +15
29JUN27 3.90 C 0.00 0.00 0.00 0.83 -0.09 52 0 10 0
29JUN27 4.00 C 0.00 0.00 0.00 0.81 -0.07 53 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 0.76 -0.08 52 0 1 0
29JUN27 4.20 C 0.00 0.00 0.00 0.72 -0.08 52 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 0.69 -0.08 52 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.66 -0.07 52 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.63 -0.07 52 0 36 0
29JUN27 4.60 C 0.00 0.00 0.00 0.61 -0.06 53 0 0 0
29JUN27 4.70 C 0.57 0.57 0.57 0.58 -0.06 53 30 30 +30
29JUN27 4.80 C 0.00 0.00 0.00 0.57 -0.04 54 0 1 0
29JUN27 4.90 C 0.00 0.00 0.00 0.54 -0.04 54 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 0.52 -0.03 54 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 0.46 -0.03 54 0 2 0
29JUN27 5.50 C 0.00 0.00 0.00 0.41 -0.02 54 0 60 0
29JUN27 5.75 C 0.00 0.00 0.00 0.36 -0.03 53 0 566 0
29JUN27 6.00 C 0.00 0.00 0.00 0.32 -0.02 53 0 7 0
29JUN27 6.25 C 0.00 0.00 0.00 0.29 -0.01 53 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.26 -0.01 54 0 32 0
29JUN27 6.75 C 0.00 0.00 0.00 0.23 -0.01 53 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.21 0.00 54 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.18 -0.01 53 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.16 -0.01 53 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 0.15 0.00 53 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.13 -0.01 53 0 10 0
TOTAL CALL 609 41,289 +603
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29JUN26 3.30 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 3.70 P 0.03 0.03 0.03 0.03 +0.02 55 280 310 +250
29JUN26 3.80 P 0.00 0.00 0.00 0.06 +0.04 54 0 208 0
29JUN26 3.90 P 0.09 0.09 0.09 0.11 +0.06 55 1 334 0
29JUN26 4.00 P 0.15 0.20 0.15 0.18 +0.09 57 10 2,118 -10
29JUN26 4.10 P 0.00 0.00 0.00 0.26 +0.11 58 0 60 0
29JUN26 4.20 P 0.00 0.00 0.00 0.36 +0.14 72 0 8 0
29JUN26 4.30 P 0.40 0.40 0.40 0.45 +0.14 72 1 103 -1
29JUN26 4.40 P 0.00 0.00 0.00 0.56 +0.16 98 0 105 0
29JUN26 4.50 P 0.00 0.00 0.00 0.66 +0.17 110 0 38 0
29JUN26 4.60 P 0.00 0.00 0.00 0.74 +0.14 0 0 102 0
29JUN26 4.70 P 0.00 0.00 0.00 0.84 +0.15 0 0 114 0
29JUN26 4.80 P 0.00 0.00 0.00 0.94 +0.16 0 0 0 -126
29JUN26 4.90 P 0.00 0.00 0.00 1.04 +0.16 0 0 15 0
29JUN26 5.00 P 0.00 0.00 0.00 1.17 +0.17 178 0 168 -300
29JUN26 5.25 P 1.42 1.42 1.42 1.39 +0.16 0 20 323 -23
29JUN26 5.50 P 0.00 0.00 0.00 1.64 +0.16 0 0 116 0
29JUN26 5.75 P 0.00 0.00 0.00 1.89 +0.16 0 0 156 0
29JUN26 6.00 P 0.00 0.00 0.00 2.14 +0.16 0 0 79 0
29JUN26 6.25 P 0.00 0.00 0.00 2.39 +0.16 0 0 120 0
29JUN26 6.50 P 2.62 2.62 2.62 2.64 +0.16 0 2 2 0
29JUN26 6.75 P 2.91 2.91 2.91 2.91 +0.16 295 2 531 0
29JUN26 7.00 P 0.00 0.00 0.00 3.14 +0.16 0 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 3.39 +0.16 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 3.64 +0.16 0 0 10 0
29JUN26 7.75 P 0.00 0.00 0.00 3.89 +0.16 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 4.14 +0.16 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 4.39 +0.16 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 4.64 +0.16 0 0 134 0
29JUN26 8.75 P 0.00 0.00 0.00 4.89 +0.16 0 0 73 0
29JUN26 9.00 P 0.00 0.00 0.00 5.14 +0.16 0 0 18 0
29JUN26 9.25 P 0.00 0.00 0.00 5.39 +0.16 0 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 5.64 +0.16 0 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 5.89 +0.16 0 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 6.14 +0.16 0 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 6.64 +0.16 0 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 7.14 +0.16 0 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 7.64 +0.16 0 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 8.14 +0.16 0 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 8.64 +0.16 0 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 9.14 +0.16 0 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 9.64 +0.16 0 0 0 0
30JUL26 3.10 P 0.03 0.03 0.03 0.03 +0.01 56 5 5 +5
30JUL26 3.20 P 0.00 0.00 0.00 0.05 +0.02 59 0 0 0
30JUL26 3.30 P 0.06 0.06 0.06 0.06 +0.02 55 35 35 +35
30JUL26 3.40 P 0.00 0.00 0.00 0.09 +0.04 58 0 0 0
30JUL26 3.50 P 0.11 0.11 0.09 0.11 +0.04 55 100 106 +100
30JUL26 3.60 P 0.13 0.14 0.13 0.15 +0.06 57 66 207 -58
30JUL26 3.70 P 0.19 0.21 0.19 0.19 +0.06 57 30 60 +30
30JUL26 3.80 P 0.24 0.24 0.21 0.24 +0.07 57 232 232 +212
30JUL26 3.90 P 0.28 0.28 0.28 0.30 +0.09 59 8 208 +8
30JUL26 4.00 P 0.36 0.36 0.34 0.35 +0.09 57 15 21 +2
30JUL26 4.10 P 0.39 0.39 0.39 0.42 +0.11 59 4 10 0
30JUL26 4.20 P 0.51 0.51 0.51 0.49 +0.12 59 4 27 0
30JUL26 4.30 P 0.00 0.00 0.00 0.57 +0.13 61 0 0 0
30JUL26 4.40 P 0.00 0.00 0.00 0.65 +0.14 62 0 132 0
30JUL26 4.50 P 0.00 0.00 0.00 0.73 +0.14 62 0 700 0
30JUL26 4.60 P 0.00 0.00 0.00 0.82 +0.14 64 0 201 0
30JUL26 4.70 P 0.00 0.00 0.00 0.91 +0.15 66 0 157 0
30JUL26 4.80 P 1.05 1.05 1.05 1.00 +0.15 67 3 75 -3
30JUL26 4.90 P 0.00 0.00 0.00 1.10 +0.16 71 0 179 0
30JUL26 5.00 P 0.00 0.00 0.00 1.19 +0.17 71 0 349 0
30JUL26 5.25 P 0.00 0.00 0.00 1.44 +0.17 80 0 366 0
30JUL26 5.50 P 0.00 0.00 0.00 1.67 +0.18 79 0 7 0
30JUL26 5.75 P 0.00 0.00 0.00 1.92 +0.17 87 0 66 0
30JUL26 6.00 P 0.00 0.00 0.00 2.14 +0.14 0 0 73 0
30JUL26 6.25 P 0.00 0.00 0.00 2.39 +0.16 0 0 215 0
30JUL26 6.50 P 0.00 0.00 0.00 2.64 +0.16 0 0 1,650 0
30JUL26 6.75 P 0.00 0.00 0.00 2.91 +0.16 105 1 1 +1
30JUL26 7.00 P 0.00 0.00 0.00 3.14 +0.16 0 0 434 0
30JUL26 7.25 P 0.00 0.00 0.00 3.39 +0.16 0 0 448 0
30JUL26 7.50 P 0.00 0.00 0.00 3.64 +0.16 0 0 15 0
30JUL26 7.75 P 0.00 0.00 0.00 3.89 +0.16 0 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 4.14 +0.16 0 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 4.39 +0.16 0 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 4.64 +0.16 0 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 4.89 +0.16 0 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 5.14 +0.16 0 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 5.39 +0.16 0 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 5.64 +0.16 0 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 5.89 +0.16 0 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 6.14 +0.16 0 0 0 0
28AUG26 3.10 P 0.00 0.00 0.00 0.09 +0.04 60 0 0 0
28AUG26 3.20 P 0.00 0.00 0.00 0.11 +0.04 59 0 0 0
28AUG26 3.30 P 0.00 0.00 0.00 0.14 +0.05 59 0 0 0
28AUG26 3.40 P 0.00 0.00 0.00 0.17 +0.06 59 0 0 0
28AUG26 3.50 P 0.21 0.21 0.21 0.20 +0.06 58 16 30 0
28AUG26 3.60 P 0.00 0.00 0.00 0.24 +0.07 58 0 0 0
28AUG26 3.70 P 0.30 0.30 0.30 0.29 +0.08 59 26 27 +26
28AUG26 3.80 P 0.00 0.00 0.00 0.34 +0.08 59 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 0.39 +0.08 58 0 0 0
28AUG26 4.00 P 0.00 0.00 0.00 0.45 +0.09 58 0 10 0
28AUG26 4.10 P 0.00 0.00 0.00 0.52 +0.11 60 0 197 0
28AUG26 4.20 P 0.00 0.00 0.00 0.59 +0.12 60 0 3 0
28AUG26 4.30 P 0.00 0.00 0.00 0.66 +0.12 61 0 0 0
28AUG26 4.40 P 0.00 0.00 0.00 0.73 +0.12 60 0 5 0
28AUG26 4.50 P 0.00 0.00 0.00 0.81 +0.12 61 0 12 0
28AUG26 4.60 P 0.00 0.00 0.00 0.89 +0.13 62 0 13 0
28AUG26 4.70 P 0.00 0.00 0.00 0.98 +0.14 64 0 32 0
28AUG26 4.80 P 0.00 0.00 0.00 1.06 +0.14 64 0 6 0
28AUG26 4.90 P 0.00 0.00 0.00 1.15 +0.14 65 0 111 0
28AUG26 5.00 P 0.00 0.00 0.00 1.24 +0.15 66 0 67 0
28AUG26 5.25 P 0.00 0.00 0.00 1.46 +0.15 66 0 41 0
28AUG26 5.50 P 0.00 0.00 0.00 1.70 +0.16 70 0 60 0
28AUG26 5.75 P 0.00 0.00 0.00 1.94 +0.17 73 0 3 0
28AUG26 6.00 P 0.00 0.00 0.00 2.18 +0.16 75 0 53 0
28AUG26 6.25 P 2.44 2.44 2.44 2.42 +0.16 76 1 24 -1
28AUG26 6.50 P 0.00 0.00 0.00 2.67 +0.17 81 0 66 0
28AUG26 6.75 P 0.00 0.00 0.00 2.91 +0.16 81 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 3.14 +0.16 0 0 15 0
28AUG26 7.25 P 0.00 0.00 0.00 3.39 +0.16 0 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 3.64 +0.16 0 0 213 0
28AUG26 7.75 P 0.00 0.00 0.00 3.89 +0.16 0 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 4.14 +0.16 0 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 4.39 +0.16 0 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 4.64 +0.16 0 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 4.89 +0.16 0 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 5.14 +0.16 0 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 5.39 +0.16 0 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 5.64 +0.16 0 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 5.89 +0.16 0 0 0 0
29SEP26 3.10 P 0.00 0.00 0.00 0.13 +0.04 57 0 0 0
29SEP26 3.20 P 0.00 0.00 0.00 0.16 +0.05 58 0 0 0
29SEP26 3.30 P 0.20 0.20 0.20 0.19 +0.06 57 30 30 +30
29SEP26 3.40 P 0.24 0.24 0.24 0.23 +0.07 58 15 15 +15
29SEP26 3.50 P 0.28 0.28 0.28 0.27 +0.07 58 30 30 +30
29SEP26 3.60 P 0.32 0.33 0.32 0.31 +0.08 57 50 51 +49
29SEP26 3.70 P 0.35 0.38 0.35 0.36 +0.09 57 5,022 5,000 +5,000
29SEP26 3.80 P 0.40 0.43 0.40 0.42 +0.10 59 115 115 +115
29SEP26 3.90 P 0.00 0.00 0.00 0.47 +0.10 58 0 300 0
29SEP26 4.00 P 0.00 0.00 0.00 0.53 +0.11 58 0 14 0
29SEP26 4.10 P 0.00 0.00 0.00 0.58 +0.10 57 0 30 0
29SEP26 4.20 P 0.00 0.00 0.00 0.65 +0.11 58 0 228 0
29SEP26 4.30 P 0.00 0.00 0.00 0.72 +0.11 58 0 86 0
29SEP26 4.40 P 0.00 0.00 0.00 0.81 +0.12 61 0 247 0
29SEP26 4.50 P 0.00 0.00 0.00 0.88 +0.15 60 0 116 0
29SEP26 4.60 P 0.00 0.00 0.00 0.96 +0.15 61 0 21 0
29SEP26 4.70 P 0.00 0.00 0.00 1.04 +0.14 62 0 403 0
29SEP26 4.80 P 0.00 0.00 0.00 1.12 +0.16 62 0 13 0
29SEP26 4.90 P 0.00 0.00 0.00 1.20 +0.15 62 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 1.29 +0.18 63 0 20 0
29SEP26 5.25 P 0.00 0.00 0.00 1.51 +0.16 64 0 280 0
29SEP26 5.50 P 0.00 0.00 0.00 1.73 +0.16 65 0 285 0
29SEP26 5.75 P 1.98 1.98 1.98 1.96 +0.17 66 2 68 0
29SEP26 6.00 P 0.00 0.00 0.00 2.20 +0.18 68 0 2,423 0
29SEP26 6.25 P 0.00 0.00 0.00 2.43 +0.16 68 0 435 0
29SEP26 6.50 P 2.66 2.66 2.60 2.67 +0.17 68 3 3,020 0
29SEP26 6.75 P 0.00 0.00 0.00 2.92 +0.17 72 0 212 0
29SEP26 7.00 P 3.19 3.19 3.19 3.17 +0.18 76 1 3,099 -1
29SEP26 7.25 P 0.00 0.00 0.00 3.42 +0.18 79 0 200 0
29SEP26 7.50 P 0.00 0.00 0.00 3.64 +0.16 0 0 218 0
29SEP26 7.75 P 0.00 0.00 0.00 3.89 +0.16 0 0 28 0
29SEP26 8.00 P 0.00 0.00 0.00 4.14 +0.16 0 0 184 0
29SEP26 8.25 P 0.00 0.00 0.00 4.39 +0.16 0 0 4 0
29SEP26 8.50 P 0.00 0.00 0.00 4.64 +0.16 0 0 100 0
29SEP26 8.75 P 0.00 0.00 0.00 4.89 +0.16 0 0 33 0
29SEP26 9.00 P 0.00 0.00 0.00 5.14 +0.16 0 0 165 0
29SEP26 9.25 P 0.00 0.00 0.00 5.39 +0.16 0 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 5.64 +0.16 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 5.89 +0.16 0 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 6.14 +0.16 0 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 6.64 +0.16 0 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 7.14 +0.16 0 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 7.64 +0.16 0 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 8.14 +0.16 0 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 8.64 +0.16 0 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 9.14 +0.16 0 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 9.64 +0.16 0 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.22 +0.05 53 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.26 +0.06 54 0 0 0
30DEC26 3.30 P 0.29 0.29 0.29 0.30 +0.07 54 30 80 +30
30DEC26 3.40 P 0.33 0.33 0.33 0.34 +0.07 54 2 2 +2
30DEC26 3.50 P 0.38 0.38 0.38 0.38 +0.08 53 30 33 +30
30DEC26 3.60 P 0.42 0.45 0.42 0.43 +0.08 54 50 80 +50
30DEC26 3.70 P 0.47 0.47 0.47 0.48 +0.09 53 17 18 +17
30DEC26 3.80 P 0.51 0.53 0.51 0.54 +0.10 54 19 19 +19
30DEC26 3.90 P 0.59 0.59 0.59 0.60 +0.11 55 30 210 +30
30DEC26 4.00 P 0.65 0.65 0.65 0.66 +0.11 55 30 150 0
30DEC26 4.10 P 0.69 0.69 0.69 0.72 +0.11 55 30 60 +30
30DEC26 4.20 P 0.00 0.00 0.00 0.79 +0.12 55 0 29 0
30DEC26 4.30 P 0.00 0.00 0.00 0.86 +0.12 55 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.93 +0.13 56 0 0 0
30DEC26 4.50 P 1.00 1.00 1.00 1.01 +0.14 57 3 43 +3
30DEC26 4.60 P 0.00 0.00 0.00 1.08 +0.14 57 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 1.15 +0.13 56 0 30 0
30DEC26 4.80 P 0.00 0.00 0.00 1.24 +0.15 58 0 280 0
30DEC26 4.90 P 0.00 0.00 0.00 1.31 +0.14 57 0 385 0
30DEC26 5.00 P 0.00 0.00 0.00 1.40 +0.15 58 0 406 0
30DEC26 5.25 P 0.00 0.00 0.00 1.60 +0.15 58 0 443 0
30DEC26 5.50 P 1.83 1.83 1.83 1.79 +0.14 56 5 136 -5
30DEC26 5.75 P 0.00 0.00 0.00 2.01 +0.15 57 0 31 0
30DEC26 6.00 P 0.00 0.00 0.00 2.23 +0.14 56 0 7 0
30DEC26 6.25 P 0.00 0.00 0.00 2.47 +0.16 58 0 106 0
30DEC26 6.50 P 0.00 0.00 0.00 2.73 +0.19 63 0 12 0
30DEC26 6.75 P 0.00 0.00 0.00 2.96 +0.18 63 0 1,355 0
30DEC26 7.00 P 0.00 0.00 0.00 3.17 +0.17 58 0 35 0
30DEC26 7.25 P 0.00 0.00 0.00 3.42 +0.18 61 0 33 0
30DEC26 7.50 P 0.00 0.00 0.00 3.64 +0.16 0 0 3 0
30DEC26 7.75 P 0.00 0.00 0.00 3.89 +0.16 0 0 23 0
30DEC26 8.00 P 0.00 0.00 0.00 4.14 +0.16 0 0 12 0
30DEC26 8.25 P 0.00 0.00 0.00 4.39 +0.16 0 0 14 0
30DEC26 8.50 P 0.00 0.00 0.00 4.64 +0.16 0 0 8 0
30DEC26 8.75 P 0.00 0.00 0.00 4.89 +0.16 0 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 5.14 +0.16 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 5.39 +0.16 0 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 5.64 +0.16 0 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 5.89 +0.16 0 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 6.14 +0.16 0 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 6.64 +0.16 0 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 7.14 +0.16 0 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 7.64 +0.16 0 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 8.14 +0.16 0 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 8.64 +0.16 0 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 9.14 +0.16 0 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 9.64 +0.16 0 0 0 0
30MAR27 3.10 P 0.00 0.00 0.00 0.30 +0.05 52 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.34 +0.06 52 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.39 +0.07 53 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 0.43 +0.07 53 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.48 +0.08 53 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.53 +0.08 53 0 0 0
30MAR27 3.70 P 0.58 0.58 0.58 0.58 +0.09 53 12 12 +12
30MAR27 3.80 P 0.00 0.00 0.00 0.63 +0.09 52 0 14 0
30MAR27 3.90 P 0.00 0.00 0.00 0.69 +0.09 53 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 0.75 +0.09 53 0 0 0
30MAR27 4.10 P 0.79 0.79 0.79 0.82 +0.11 53 13 13 +13
30MAR27 4.20 P 0.00 0.00 0.00 0.88 +0.11 53 0 2 0
30MAR27 4.30 P 0.00 0.00 0.00 0.95 +0.12 53 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.03 +0.13 54 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 1.10 +0.11 54 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 1.18 +0.15 55 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 1.25 +0.13 55 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 1.32 +0.13 55 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 1.40 +0.13 55 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 1.48 +0.16 56 0 10 0
30MAR27 5.25 P 0.00 0.00 0.00 1.68 +0.15 56 0 18 0
30MAR27 5.50 P 0.00 0.00 0.00 1.85 +0.13 53 0 40 0
30MAR27 5.75 P 0.00 0.00 0.00 2.06 +0.11 53 0 2 0
30MAR27 6.00 P 0.00 0.00 0.00 2.31 +0.15 56 0 7 0
30MAR27 6.25 P 0.00 0.00 0.00 2.53 +0.15 57 0 2 0
30MAR27 6.50 P 0.00 0.00 0.00 2.76 +0.16 57 0 22 0
30MAR27 6.75 P 0.00 0.00 0.00 2.99 +0.16 58 0 11 0
30MAR27 7.00 P 0.00 0.00 0.00 3.19 +0.16 54 0 5 0
30MAR27 7.25 P 0.00 0.00 0.00 3.42 +0.15 53 0 3 0
30MAR27 7.50 P 0.00 0.00 0.00 3.66 +0.15 53 0 10 0
30MAR27 7.75 P 0.00 0.00 0.00 3.90 +0.15 52 0 1 0
30MAR27 8.00 P 0.00 0.00 0.00 4.15 +0.16 54 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 4.39 +0.16 0 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 4.64 +0.16 0 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 4.89 +0.16 0 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 5.14 +0.16 0 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 5.39 +0.16 0 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 5.64 +0.16 0 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 5.89 +0.16 0 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 6.14 +0.16 0 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 6.64 +0.16 0 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 7.14 +0.16 0 0 0 0
29JUN27 3.10 P 0.00 0.00 0.00 0.37 +0.06 52 0 9 0
29JUN27 3.20 P 0.00 0.00 0.00 0.41 +0.06 52 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 0.46 +0.08 52 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.50 +0.07 52 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.55 +0.08 52 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 0.60 +0.08 51 0 0 0
29JUN27 3.70 P 0.00 0.00 0.00 0.66 +0.09 52 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.72 +0.10 52 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 0.78 +0.11 52 0 2 0
29JUN27 4.00 P 0.83 0.83 0.81 0.84 +0.11 52 60 60 +60
29JUN27 4.10 P 0.00 0.00 0.00 0.90 +0.11 52 0 1 0
29JUN27 4.20 P 0.97 0.97 0.97 0.96 +0.11 52 30 30 +30
29JUN27 4.30 P 0.00 0.00 0.00 1.03 +0.11 53 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 1.09 +0.11 52 0 1 0
29JUN27 4.50 P 0.00 0.00 0.00 1.17 +0.12 53 0 31 0
29JUN27 4.60 P 0.00 0.00 0.00 1.24 +0.11 53 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 1.31 +0.12 53 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 1.38 +0.12 53 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 1.46 +0.13 53 0 1 0
29JUN27 5.00 P 0.00 0.00 0.00 1.53 +0.13 53 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 1.72 +0.13 53 0 8 0
29JUN27 5.50 P 0.00 0.00 0.00 1.92 +0.14 53 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 2.13 +0.14 53 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 2.34 +0.15 53 0 2 0
29JUN27 6.25 P 0.00 0.00 0.00 2.55 +0.14 52 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 2.77 +0.15 52 0 8 0
29JUN27 6.75 P 0.00 0.00 0.00 3.00 +0.16 53 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 3.23 +0.16 53 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 3.46 +0.16 53 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 3.69 +0.16 53 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 3.93 +0.16 53 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 4.17 +0.16 53 0 0 0
TOTAL PUT 6,491 34,053 +5,706
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HSB - HANG SENG BANK LTD CLOSING PRICE HK$ 0.00
29JUN26 87.50 C 0.00 0.00 0.00 66.83 0.00 165 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 64.33 0.00 154 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 61.83 -0.01 142 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 59.33 -0.01 127 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 56.83 -0.01 0 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 54.33 -0.01 0 0 0 0
29JUN26 102.50 C 0.00 0.00 0.00 51.83 -0.01 0 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 49.33 -0.01 0 0 0 0
29JUN26 107.50 C 0.00 0.00 0.00 46.83 -0.01 0 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 44.33 -0.01 0 0 0 0
29JUN26 112.50 C 0.00 0.00 0.00 41.83 -0.01 0 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 39.34 0.00 92 0 0 0
29JUN26 117.50 C 0.00 0.00 0.00 36.84 -0.01 84 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 34.34 -0.01 77 0 0 0
29JUN26 122.50 C 0.00 0.00 0.00 31.84 -0.01 69 0 0 0
29JUN26 125.00 C 0.00 0.00 0.00 29.34 -0.01 61 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 26.84 -0.01 52 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 24.34 -0.01 0 0 0 0
29JUN26 132.50 C 0.00 0.00 0.00 21.84 -0.01 0 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 19.34 -0.01 0 0 0 0
29JUN26 137.50 C 0.00 0.00 0.00 16.84 -0.01 0 0 0 0
29JUN26 140.00 C 0.00 0.00 0.00 14.34 -0.01 0 0 0 0
29JUN26 142.50 C 0.00 0.00 0.00 11.84 -0.02 0 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 9.34 -0.02 0 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 6.85 -0.01 16 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 4.35 -0.01 10 0 0 0
29JUN26 152.50 C 0.00 0.00 0.00 1.85 -0.01 4 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 0.09 -0.03 4 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 0.01 0.00 9 0 0 0
29JUN26 160.00 C 0.00 0.00 0.00 0.01 0.00 15 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN26 165.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 170.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 172.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 177.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 64.97 0.00 32 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 62.49 0.00 31 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 60.00 -0.01 0 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 57.52 -0.01 0 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 55.04 -0.01 0 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 52.56 -0.01 0 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 50.08 -0.01 22 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 47.60 -0.01 22 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 45.12 0.00 21 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 42.63 -0.01 0 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 40.15 -0.01 0 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 37.67 -0.01 0 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 35.19 -0.01 13 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 32.71 -0.01 14 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 30.23 -0.01 13 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 27.75 -0.01 13 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 25.26 -0.01 0 0 0 0
29SEP26 132.50 C 0.00 0.00 0.00 22.78 -0.01 0 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 20.30 -0.01 0 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 17.82 -0.01 6 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 15.34 -0.01 6 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 12.86 -0.01 6 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 10.38 -0.01 5 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 7.92 -0.01 4 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 5.54 -0.01 4 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 3.41 -0.01 4 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 1.76 -0.01 4 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 0.73 -0.01 4 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 0.23 -0.01 4 0 0 0
29SEP26 162.50 C 0.00 0.00 0.00 0.06 0.00 4 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 0.01 0.00 4 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 0.01 0.00 5 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 0.01 0.00 6 0 0 0
29SEP26 172.50 C 0.00 0.00 0.00 0.01 0.00 7 0 0 0
29SEP26 175.00 C 0.00 0.00 0.00 0.01 0.00 8 0 0 0
29SEP26 177.50 C 0.00 0.00 0.00 0.01 0.00 9 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 26.18 -0.01 0 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 23.72 -0.01 7 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 21.25 -0.01 0 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 18.79 -0.01 5 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 16.33 -0.01 5 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 13.87 -0.01 5 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 11.42 -0.01 4 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 9.02 -0.02 4 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 6.74 -0.02 4 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 4.69 -0.01 4 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 2.98 -0.01 4 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 1.71 -0.01 4 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 0.87 -0.01 4 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 0.39 -0.01 4 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 0.16 0.00 4 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 0.05 0.00 4 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 0.02 0.00 4 0 0 0
30DEC26 172.50 C 0.00 0.00 0.00 0.01 0.00 5 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 0.01 0.00 5 0 0 0
30DEC26 177.50 C 0.00 0.00 0.00 0.01 0.00 6 0 0 0
TOTAL CALL 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 0.01 0.00 184 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 0.01 0.00 175 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 0.01 0.00 167 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 0.01 0.00 159 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 0.01 0.00 12 0 0 0
29JUN26 152.50 P 0.00 0.00 0.00 0.01 0.00 5 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 0.75 -0.02 4 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 3.20 0.00 0 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 5.70 0.00 0 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 8.20 0.00 0 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 10.70 0.00 0 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 13.20 0.00 0 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 15.70 0.00 0 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 18.20 0.00 0 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 20.70 0.00 0 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 23.20 0.00 0 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 0.01 0.00 16 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 0.01 0.00 15 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 0.01 0.00 14 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 0.01 0.00 12 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 0.01 0.00 11 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 0.01 0.00 10 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 0.01 0.00 9 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 0.01 0.00 7 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 0.01 0.00 6 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 0.01 0.00 5 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 0.02 0.00 4 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 0.13 -0.01 4 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 0.52 0.00 4 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 1.46 -0.01 4 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 3.24 0.00 4 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 5.70 0.00 0 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 8.20 0.00 0 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 10.70 0.00 0 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 13.20 0.00 0 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 15.70 0.00 0 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 18.20 0.00 0 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 20.70 0.00 0 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 23.20 0.00 0 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 0.01 0.00 9 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 0.01 0.00 8 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 0.01 0.00 7 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 0.01 0.00 6 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 0.01 0.00 6 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 0.01 0.00 5 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 0.03 0.00 4 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 0.10 0.00 4 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 0.30 -0.01 4 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 0.79 0.00 4 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 1.73 0.00 4 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 3.34 0.00 4 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 5.70 0.00 0 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 8.20 0.00 0 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 10.70 0.00 0 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 13.20 0.00 0 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 15.70 0.00 0 0 0 0
30DEC26 172.50 P 0.00 0.00 0.00 18.20 0.00 0 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 20.70 0.00 0 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 23.20 0.00 0 0 0 0
TOTAL PUT 0 0 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS INB - INNOVENT BIO CLOSING PRICE HK$ 76.10
29JUN26 46.00 C 0.00 0.00 0.00 30.11 -1.94 0 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 29.11 -1.86 0 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 28.11 -1.86 0 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 27.12 -1.85 144 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 26.12 -1.93 137 0 1 0
29JUN26 52.50 C 0.00 0.00 0.00 23.62 -1.85 120 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 21.12 -1.88 104 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 18.62 -1.85 88 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 16.12 -1.85 73 0 1 0
29JUN26 62.50 C 0.00 0.00 0.00 13.73 -1.98 105 0 1 0
29JUN26 65.00 C 0.00 0.00 0.00 11.12 -2.11 0 0 181 0
29JUN26 67.50 C 0.00 0.00 0.00 8.63 -1.86 47 0 181 0
29JUN26 70.00 C 0.00 0.00 0.00 6.19 -1.84 47 0 65 0
29JUN26 72.50 C 0.00 0.00 0.00 3.94 -1.77 47 6 14 0
29JUN26 75.00 C 2.23 3.49 1.74 2.05 -1.61 44 47 211 -36
29JUN26 77.50 C 1.58 2.20 1.01 0.90 -1.20 46 54 1,329 0
29JUN26 80.00 C 0.76 0.86 0.38 0.33 -0.71 47 10 351 -8
29JUN26 82.50 C 0.11 0.17 0.11 0.09 -0.35 47 12 145 -11
29JUN26 85.00 C 0.05 0.05 0.05 0.02 -0.14 47 1 745 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 -0.04 53 0 236 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 -0.01 63 0 666 0
29JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 72 0 243 0
29JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 80 0 154 0
29JUN26 97.50 C 0.00 0.00 0.00 0.01 0.00 89 0 196 0
29JUN26 100.00 C 0.00 0.00 0.00 0.01 0.00 97 0 905 0
29JUN26 102.50 C 0.00 0.00 0.00 0.01 0.00 104 0 1,140 0
29JUN26 105.00 C 0.00 0.00 0.00 0.01 0.00 112 0 1,646 0
29JUN26 107.50 C 0.00 0.00 0.00 0.01 0.00 119 0 18 0
29JUN26 110.00 C 0.00 0.00 0.00 0.01 0.00 126 0 62 0
29JUN26 112.50 C 0.00 0.00 0.00 0.01 0.00 133 0 89 0
29JUN26 115.00 C 0.00 0.00 0.00 0.01 0.00 140 0 110 0
29JUN26 117.50 C 0.00 0.00 0.00 0.01 0.00 146 0 37 0
29JUN26 120.00 C 0.00 0.00 0.00 0.01 0.00 152 0 76 0
29JUN26 122.50 C 0.00 0.00 0.00 0.01 0.00 158 0 0 0
29JUN26 125.00 C 0.00 0.00 0.00 0.01 0.00 164 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 0.01 0.00 170 0 4 0
29JUN26 130.00 C 0.00 0.00 0.00 0.01 0.00 176 0 32 0
30JUL26 50.00 C 0.00 0.00 0.00 26.38 -1.99 71 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 23.68 -2.23 0 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 21.51 -1.95 63 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 18.79 -2.21 40 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 16.40 -2.09 43 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 14.35 -2.10 52 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 12.24 -1.82 52 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 10.28 -1.52 52 0 8 0
30JUL26 70.00 C 8.06 9.82 8.01 8.35 -1.46 50 54 67 +13
30JUL26 72.50 C 6.93 8.48 6.76 6.80 -1.31 50 39 70 +32
30JUL26 75.00 C 5.42 5.42 5.42 5.50 -1.13 51 15 124 +15
30JUL26 77.50 C 5.41 5.41 5.41 4.41 -0.94 52 1 68 0
30JUL26 80.00 C 0.00 0.00 0.00 3.50 -0.81 53 0 93 0
30JUL26 82.50 C 0.00 0.00 0.00 2.68 -0.72 53 0 81 0
30JUL26 85.00 C 2.28 2.28 2.15 2.03 -0.58 53 12 151 +10
30JUL26 87.50 C 2.03 2.03 2.03 1.51 -0.47 52 10 141 +5
30JUL26 90.00 C 0.00 0.00 0.00 1.11 -0.37 52 0 173 0
30JUL26 92.50 C 0.00 0.00 0.00 0.80 -0.29 52 0 59 0
30JUL26 95.00 C 0.00 0.00 0.00 0.58 -0.22 52 0 99 0
30JUL26 97.50 C 0.00 0.00 0.00 0.41 -0.17 52 0 182 0
30JUL26 100.00 C 0.48 0.60 0.48 0.29 -0.12 52 3 448 0
30JUL26 102.50 C 0.00 0.00 0.00 0.20 -0.09 52 0 150 0
30JUL26 105.00 C 0.00 0.00 0.00 0.14 -0.06 52 0 70 0
30JUL26 107.50 C 0.00 0.00 0.00 0.10 -0.04 53 0 41 0
30JUL26 110.00 C 0.00 0.00 0.00 0.07 -0.03 53 0 16 0
30JUL26 112.50 C 0.00 0.00 0.00 0.05 -0.02 53 0 6 0
30JUL26 115.00 C 0.00 0.00 0.00 0.03 -0.02 52 0 61 0
28AUG26 50.00 C 0.00 0.00 0.00 26.66 -1.87 61 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 24.01 -2.10 47 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 21.86 -1.91 54 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 19.20 -2.27 43 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 17.23 -2.06 49 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 15.15 -1.97 49 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 13.32 -1.85 50 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 11.92 -1.43 54 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 10.34 -1.33 54 0 15 0
28AUG26 72.50 C 0.00 0.00 0.00 8.83 -1.61 53 0 15 0
28AUG26 75.00 C 0.00 0.00 0.00 7.57 -1.10 54 0 36 0
28AUG26 77.50 C 0.00 0.00 0.00 6.54 -0.97 55 0 35 0
28AUG26 80.00 C 0.00 0.00 0.00 5.56 -0.93 55 0 44 0
28AUG26 82.50 C 0.00 0.00 0.00 4.72 -0.85 55 0 15 0
28AUG26 85.00 C 0.00 0.00 0.00 3.94 -0.76 55 0 32 0
28AUG26 87.50 C 0.00 0.00 0.00 3.27 -0.67 55 0 25 0
28AUG26 90.00 C 3.00 3.00 3.00 2.71 -0.57 55 1 24 0
28AUG26 92.50 C 0.00 0.00 0.00 2.22 -0.51 55 0 16 0
28AUG26 95.00 C 0.00 0.00 0.00 1.82 -0.43 55 0 36 0
28AUG26 97.50 C 0.00 0.00 0.00 1.44 -0.41 54 0 40 0
28AUG26 100.00 C 0.00 0.00 0.00 1.17 -0.35 54 0 27 0
28AUG26 102.50 C 0.00 0.00 0.00 0.95 -0.29 54 0 20 0
28AUG26 105.00 C 0.00 0.00 0.00 0.76 -0.25 54 0 21 0
28AUG26 107.50 C 0.00 0.00 0.00 0.61 -0.19 54 0 32 0
28AUG26 110.00 C 0.00 0.00 0.00 0.49 -0.15 54 0 19 0
28AUG26 112.50 C 0.00 0.00 0.00 0.39 -0.14 54 0 15 0
28AUG26 115.00 C 0.00 0.00 0.00 0.31 -0.11 54 0 6 0
29SEP26 50.00 C 0.00 0.00 0.00 26.77 -2.24 49 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 24.93 -1.86 58 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 22.68 -1.76 56 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 20.35 -1.74 52 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 18.23 -1.75 51 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 16.56 -1.39 53 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 14.82 -1.38 53 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 13.15 -1.57 53 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 11.57 -1.58 52 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 10.39 -1.17 54 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 9.20 -1.11 54 0 1 0
29SEP26 77.50 C 0.00 0.00 0.00 8.16 -0.97 54 0 26 0
29SEP26 80.00 C 7.23 7.33 7.23 7.15 -0.95 54 4 17 +2
29SEP26 82.50 C 0.00 0.00 0.00 6.34 -0.84 55 0 357 0
29SEP26 85.00 C 5.58 5.58 5.58 5.51 -0.81 55 15 614 +15
29SEP26 87.50 C 5.11 5.11 5.11 4.61 -0.90 54 1 156 -1
29SEP26 90.00 C 4.34 4.34 4.34 4.13 -0.66 55 15 296 +15
29SEP26 92.50 C 3.83 3.83 3.83 3.56 -0.60 55 15 45 0
29SEP26 95.00 C 0.00 0.00 0.00 3.07 -0.53 55 0 148 0
29SEP26 97.50 C 0.00 0.00 0.00 2.63 -0.47 54 0 515 0
29SEP26 100.00 C 0.00 0.00 0.00 2.26 -0.34 54 0 4 0
29SEP26 102.50 C 0.00 0.00 0.00 1.93 -0.30 54 0 40 0
29SEP26 105.00 C 0.00 0.00 0.00 1.65 -0.27 54 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 1.40 -0.24 54 10 180 0
29SEP26 110.00 C 0.00 0.00 0.00 1.19 -0.21 54 0 261 0
29SEP26 112.50 C 0.00 0.00 0.00 1.02 -0.18 54 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 0.86 -0.16 54 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 0.73 -0.14 54 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 0.60 -0.14 54 0 1 0
29SEP26 122.50 C 0.00 0.00 0.00 0.51 -0.12 54 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 0.43 -0.11 54 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 0.37 -0.09 54 0 29 0
29SEP26 130.00 C 0.00 0.00 0.00 0.32 -0.07 54 0 5 0
30DEC26 50.00 C 0.00 0.00 0.00 28.46 -1.76 55 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 26.14 -1.97 51 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 24.26 -1.85 52 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 22.41 -1.84 52 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 20.57 -1.88 51 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 19.24 -1.44 53 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 17.34 -1.73 51 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 16.51 -1.12 54 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 14.73 -1.53 52 0 1 0
30DEC26 72.50 C 0.00 0.00 0.00 13.57 -1.45 52 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 12.43 -1.38 52 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 11.41 -1.22 53 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 10.57 -1.03 53 0 1 0
30DEC26 82.50 C 0.00 0.00 0.00 9.67 -1.05 54 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 8.88 -1.06 54 0 175 0
30DEC26 87.50 C 0.00 0.00 0.00 8.08 -1.01 54 0 18 0
30DEC26 90.00 C 0.00 0.00 0.00 7.35 -0.95 54 0 55 0
30DEC26 92.50 C 0.00 0.00 0.00 6.67 -0.90 54 0 30 0
30DEC26 95.00 C 0.00 0.00 0.00 6.06 -0.84 53 0 50 0
30DEC26 97.50 C 0.00 0.00 0.00 5.50 -0.79 53 0 16 0
30DEC26 100.00 C 0.00 0.00 0.00 4.99 -0.74 53 0 15 0
30DEC26 102.50 C 0.00 0.00 0.00 4.52 -0.69 53 0 22 0
30DEC26 105.00 C 0.00 0.00 0.00 4.10 -0.64 53 0 22 0
30DEC26 107.50 C 0.00 0.00 0.00 3.71 -0.61 53 0 15 0
30DEC26 110.00 C 0.00 0.00 0.00 3.36 -0.56 53 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 3.04 -0.53 53 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 2.75 -0.49 53 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 2.49 -0.46 53 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 29.67 -1.98 52 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 27.81 -1.97 52 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 26.02 -1.96 52 0 1 0
30MAR27 57.50 C 0.00 0.00 0.00 24.33 -1.90 52 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 22.74 -1.80 52 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 21.31 -1.66 52 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 19.97 -1.54 53 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 18.73 -1.42 53 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 17.40 -1.43 53 0 1 0
30MAR27 72.50 C 0.00 0.00 0.00 16.10 -1.47 52 0 1 0
30MAR27 75.00 C 0.00 0.00 0.00 15.02 -1.40 52 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 14.01 -1.33 52 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 13.06 -1.29 53 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 12.23 -1.18 53 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 11.43 -1.12 53 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 10.81 -0.94 54 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 10.05 -0.99 54 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 9.34 -0.94 54 0 11 0
30MAR27 95.00 C 0.00 0.00 0.00 8.68 -0.90 53 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 8.06 -0.86 53 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 7.49 -0.81 53 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 6.96 -0.77 53 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 6.46 -0.74 53 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 6.00 -0.70 53 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 5.57 -0.67 53 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 5.18 -0.63 53 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 4.81 -0.60 53 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 31.09 -1.92 53 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 29.39 -1.84 53 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 27.77 -1.76 53 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 26.14 -1.74 52 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 24.61 -1.66 52 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 23.42 -1.39 53 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 22.25 -1.35 54 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 20.78 -1.33 53 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 19.70 -1.34 53 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 18.55 -1.18 53 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 17.51 -1.09 53 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 16.52 -0.88 53 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 15.54 -1.09 53 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 14.69 -1.04 53 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 13.86 -1.02 53 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 13.11 -0.95 53 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 12.34 -0.91 53 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 11.62 -0.87 53 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 10.93 -0.83 53 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 10.29 -0.80 53 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 9.69 -0.76 53 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 9.12 -0.72 53 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 8.59 -0.69 53 0 0 0
TOTAL CALL 325 14,549 +51
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 176 0 6 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 169 0 1 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 162 0 1 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 155 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 149 0 1 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 133 0 31 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 118 0 21 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 103 0 42 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 88 0 26 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 74 0 112 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 61 0 207 0
29JUN26 67.50 P 0.04 0.04 0.04 0.01 0.00 48 4 270 -4
29JUN26 70.00 P 0.06 0.06 0.06 0.07 +0.01 47 2 213 -2
29JUN26 72.50 P 0.59 0.59 0.59 0.32 +0.09 47 6 224 -6
29JUN26 75.00 P 0.91 1.53 0.54 0.97 +0.31 46 54 508 -48
29JUN26 77.50 P 1.89 2.49 1.81 2.31 +0.75 47 67 518 -7
29JUN26 80.00 P 0.00 0.00 0.00 4.20 +1.16 47 0 514 0
29JUN26 82.50 P 0.00 0.00 0.00 6.47 +1.52 47 0 241 0
29JUN26 85.00 P 0.00 0.00 0.00 8.91 +1.73 48 0 373 0
29JUN26 87.50 P 0.00 0.00 0.00 11.40 +1.82 0 0 210 0
29JUN26 90.00 P 0.00 0.00 0.00 13.90 +1.85 0 0 274 -69
29JUN26 92.50 P 0.00 0.00 0.00 16.40 +1.74 0 0 75 0
29JUN26 95.00 P 0.00 0.00 0.00 18.90 +1.80 0 0 40 0
29JUN26 97.50 P 0.00 0.00 0.00 21.45 +1.85 112 0 15 -30
29JUN26 100.00 P 0.00 0.00 0.00 24.48 +2.32 185 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 26.82 +2.11 183 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 29.32 +2.15 195 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 31.54 +1.87 170 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 34.03 +1.98 177 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 36.89 +2.29 233 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 39.21 +2.11 223 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 41.99 +2.44 262 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 43.90 +1.85 0 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 46.62 +2.07 235 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 49.50 +2.45 290 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 51.82 +2.27 279 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 54.51 +2.38 307 0 0 0
30JUL26 50.00 P 0.00 0.00 0.00 0.02 +0.01 54 0 6 0
30JUL26 52.50 P 0.00 0.00 0.00 0.04 +0.01 53 0 15 0
30JUL26 55.00 P 0.00 0.00 0.00 0.09 +0.03 53 0 1 0
30JUL26 57.50 P 0.00 0.00 0.00 0.18 +0.05 52 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 0.34 +0.10 52 0 44 0
30JUL26 62.50 P 0.00 0.00 0.00 0.56 +0.12 51 0 87 0
30JUL26 65.00 P 0.74 0.96 0.74 0.94 +0.23 51 19 194 0
30JUL26 67.50 P 1.38 1.43 1.38 1.46 +0.32 51 4 71 +2
30JUL26 70.00 P 1.94 2.15 1.94 2.16 +0.44 51 3 98 +2
30JUL26 72.50 P 3.12 3.28 3.12 3.10 +0.63 51 2 140 0
30JUL26 75.00 P 4.25 4.32 3.35 4.20 +0.78 51 3 131 0
30JUL26 77.50 P 6.18 6.18 6.18 5.62 +0.94 52 15 83 -15
30JUL26 80.00 P 5.99 7.40 5.99 7.19 +1.01 53 2 197 +1
30JUL26 82.50 P 8.61 8.61 8.61 8.97 +1.16 54 7 107 0
30JUL26 85.00 P 10.31 10.85 10.31 10.89 +1.50 55 9 187 +7
30JUL26 87.50 P 0.00 0.00 0.00 12.68 +1.40 52 0 74 0
30JUL26 90.00 P 0.00 0.00 0.00 14.84 +1.15 53 0 87 0
30JUL26 92.50 P 0.00 0.00 0.00 17.17 +1.37 55 0 21 0
30JUL26 95.00 P 0.00 0.00 0.00 19.52 +1.54 57 0 42 0
30JUL26 97.50 P 0.00 0.00 0.00 22.16 +1.88 65 0 30 0
30JUL26 100.00 P 0.00 0.00 0.00 24.48 +1.97 65 0 90 0
30JUL26 102.50 P 0.00 0.00 0.00 26.82 +1.89 65 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 29.32 +2.00 69 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 31.54 +1.80 63 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 34.03 +1.97 66 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 36.89 +2.29 82 0 0 0
30JUL26 115.00 P 0.00 0.00 0.00 39.21 +2.11 80 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 0.17 +0.03 54 0 1 0
28AUG26 52.50 P 0.00 0.00 0.00 0.30 +0.06 54 0 8 0
28AUG26 55.00 P 0.51 0.51 0.51 0.50 +0.09 54 1 26 +1
28AUG26 57.50 P 0.73 0.73 0.72 0.74 +0.13 54 30 50 +15
28AUG26 60.00 P 0.88 0.88 0.82 1.10 +0.19 53 26 38 +14
28AUG26 62.50 P 1.16 1.16 1.16 1.58 +0.26 53 15 23 0
28AUG26 65.00 P 0.00 0.00 0.00 2.19 +0.35 53 0 93 0
28AUG26 67.50 P 2.43 2.86 2.43 2.92 +0.43 53 22 47 0
28AUG26 70.00 P 3.78 3.78 3.20 3.82 +0.53 53 17 92 +16
28AUG26 72.50 P 4.91 4.94 3.91 4.91 +0.69 54 31 38 +10
28AUG26 75.00 P 5.96 5.96 5.96 6.10 +0.74 53 1 45 0
28AUG26 77.50 P 7.68 7.68 7.68 7.51 +0.87 54 1 30 0
28AUG26 80.00 P 0.00 0.00 0.00 9.07 +1.01 55 0 16 0
28AUG26 82.50 P 0.00 0.00 0.00 10.76 +1.10 55 0 45 0
28AUG26 85.00 P 0.00 0.00 0.00 12.69 +1.31 57 0 1 0
28AUG26 87.50 P 0.00 0.00 0.00 14.47 +1.25 56 0 30 0
28AUG26 90.00 P 0.00 0.00 0.00 16.55 +1.41 58 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 18.63 +1.35 58 0 30 0
28AUG26 95.00 P 0.00 0.00 0.00 20.78 +1.41 59 0 24 0
28AUG26 97.50 P 0.00 0.00 0.00 23.14 +1.87 62 0 35 0
28AUG26 100.00 P 0.00 0.00 0.00 25.29 +1.56 61 0 30 0
28AUG26 102.50 P 0.00 0.00 0.00 27.55 +1.89 62 0 15 0
28AUG26 105.00 P 0.00 0.00 0.00 29.90 +1.80 63 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 32.23 +1.82 64 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 34.53 +1.80 63 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 36.94 +1.88 64 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 39.40 +1.95 66 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 0.48 +0.09 54 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 0.71 +0.11 54 0 39 0
29SEP26 55.00 P 0.00 0.00 0.00 1.02 +0.18 54 0 35 0
29SEP26 57.50 P 0.00 0.00 0.00 1.38 +0.15 53 0 27 0
29SEP26 60.00 P 0.00 0.00 0.00 1.90 +0.26 53 0 12 0
29SEP26 62.50 P 0.00 0.00 0.00 2.52 +0.36 53 0 2 0
29SEP26 65.00 P 0.00 0.00 0.00 3.23 +0.39 53 0 6 0
29SEP26 67.50 P 0.00 0.00 0.00 4.09 +0.47 53 0 4 0
29SEP26 70.00 P 5.17 5.17 5.17 5.12 +0.63 53 3 1,343 0
29SEP26 72.50 P 0.00 0.00 0.00 6.28 +0.72 54 0 84 0
29SEP26 75.00 P 7.65 7.65 7.30 7.50 +0.76 53 4 275 +2
29SEP26 77.50 P 0.00 0.00 0.00 8.92 +0.84 54 0 312 0
29SEP26 80.00 P 0.00 0.00 0.00 10.47 +0.96 54 0 1,291 0
29SEP26 82.50 P 0.00 0.00 0.00 12.03 +0.92 54 0 116 0
29SEP26 85.00 P 0.00 0.00 0.00 13.90 +1.35 55 0 94 0
29SEP26 87.50 P 0.00 0.00 0.00 15.62 +1.00 55 0 45 0
29SEP26 90.00 P 0.00 0.00 0.00 17.55 +1.38 55 0 390 0
29SEP26 92.50 P 0.00 0.00 0.00 19.48 +1.38 55 0 30 0
29SEP26 95.00 P 0.00 0.00 0.00 21.53 +1.45 55 0 46 0
29SEP26 97.50 P 0.00 0.00 0.00 23.77 +1.30 57 0 15 0
29SEP26 100.00 P 0.00 0.00 0.00 25.92 +1.35 57 0 4 0
29SEP26 102.50 P 0.00 0.00 0.00 28.38 +1.57 60 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 30.50 +1.50 59 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 32.75 +1.74 59 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 35.29 +1.89 63 0 4 0
29SEP26 112.50 P 0.00 0.00 0.00 37.56 +1.91 63 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 39.96 +2.01 64 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 42.09 +1.80 61 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 44.61 +1.96 64 0 6 0
29SEP26 122.50 P 0.00 0.00 0.00 46.94 +1.78 63 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 49.50 +2.25 66 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 51.88 +1.91 66 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 54.51 +2.11 70 0 1 0
30DEC26 50.00 P 0.00 0.00 0.00 1.48 +0.12 53 0 4 0
30DEC26 52.50 P 0.00 0.00 0.00 1.99 +0.26 53 0 28 0
30DEC26 55.00 P 0.00 0.00 0.00 2.47 +0.22 52 0 5 0
30DEC26 57.50 P 2.98 3.00 2.98 3.18 +0.36 53 16 18 +15
30DEC26 60.00 P 3.70 3.70 3.70 3.94 +0.42 53 15 22 +15
30DEC26 62.50 P 0.00 0.00 0.00 4.84 +0.57 53 0 7 0
30DEC26 65.00 P 0.00 0.00 0.00 5.77 +0.62 53 0 6 0
30DEC26 67.50 P 0.00 0.00 0.00 6.58 +0.50 52 0 1 0
30DEC26 70.00 P 7.90 8.14 7.90 7.72 +0.45 52 31 36 +15
30DEC26 72.50 P 0.00 0.00 0.00 8.97 +0.48 52 0 1 0
30DEC26 75.00 P 0.00 0.00 0.00 10.31 +0.72 52 0 18 0
30DEC26 77.50 P 0.00 0.00 0.00 11.75 +0.76 52 0 49 0
30DEC26 80.00 P 0.00 0.00 0.00 13.29 +0.83 53 0 122 0
30DEC26 82.50 P 0.00 0.00 0.00 14.92 +0.99 53 0 28 0
30DEC26 85.00 P 0.00 0.00 0.00 16.61 +1.02 53 0 53 0
30DEC26 87.50 P 0.00 0.00 0.00 18.39 +1.21 54 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 20.22 +1.24 54 0 6 0
30DEC26 92.50 P 0.00 0.00 0.00 22.11 +1.29 54 0 1 0
30DEC26 95.00 P 0.00 0.00 0.00 24.05 +1.30 54 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 26.27 +1.57 56 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 28.37 +1.66 56 0 2 0
30DEC26 102.50 P 0.00 0.00 0.00 30.46 +1.74 57 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 32.57 +1.76 57 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 34.54 +1.65 56 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 36.77 +1.75 57 0 2 0
30DEC26 112.50 P 0.00 0.00 0.00 39.08 +1.90 58 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 41.30 +1.93 58 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 43.55 +1.97 58 0 3 0
30MAR27 50.00 P 0.00 0.00 0.00 2.63 +0.31 53 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 3.16 +0.28 53 0 1 0
30MAR27 55.00 P 0.00 0.00 0.00 3.77 +0.25 52 0 26 0
30MAR27 57.50 P 0.00 0.00 0.00 4.62 +0.37 52 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 5.51 +0.46 52 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 6.50 +0.51 53 0 1 0
30MAR27 65.00 P 0.00 0.00 0.00 7.50 +0.53 52 0 1 0
30MAR27 67.50 P 0.00 0.00 0.00 8.50 +0.41 52 0 1 0
30MAR27 70.00 P 0.00 0.00 0.00 9.70 +0.42 52 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 11.08 +0.53 52 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 12.51 +0.63 52 0 2 0
30MAR27 77.50 P 0.00 0.00 0.00 14.00 +0.92 53 0 1 0
30MAR27 80.00 P 0.00 0.00 0.00 15.74 +1.06 54 0 1 0
30MAR27 82.50 P 0.00 0.00 0.00 17.35 +1.06 54 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 19.04 +1.09 54 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 20.56 +0.84 53 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 22.36 +1.32 54 0 2 0
30MAR27 92.50 P 0.00 0.00 0.00 24.28 +1.43 54 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 26.16 +1.47 54 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 27.96 +1.36 54 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 29.92 +1.41 54 0 2 0
30MAR27 102.50 P 0.00 0.00 0.00 32.08 +1.60 55 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 33.96 +1.48 54 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 36.05 +1.55 55 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 38.14 +1.57 55 0 1 0
30MAR27 112.50 P 0.00 0.00 0.00 40.27 +1.60 55 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 42.41 +1.59 55 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 3.50 +0.29 52 0 15 0
29JUN27 52.50 P 0.00 0.00 0.00 4.24 +0.39 52 0 8 0
29JUN27 55.00 P 0.00 0.00 0.00 5.05 +0.47 52 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 5.87 +0.48 52 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 6.72 +0.42 51 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 7.72 +0.49 51 0 1 0
29JUN27 65.00 P 0.00 0.00 0.00 8.83 +0.54 51 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 9.95 +0.55 51 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 11.18 +0.61 51 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 12.49 +0.64 51 0 15 0
29JUN27 75.00 P 0.00 0.00 0.00 13.85 +0.71 51 0 5 0
29JUN27 77.50 P 0.00 0.00 0.00 15.36 +0.73 51 0 17 0
29JUN27 80.00 P 0.00 0.00 0.00 16.92 +0.87 51 0 1 0
29JUN27 82.50 P 0.00 0.00 0.00 18.50 +0.88 51 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 20.14 +0.89 52 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 21.91 +1.01 52 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 23.66 +1.01 52 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 25.59 +1.21 52 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 27.48 +1.27 53 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 29.31 +1.23 53 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 31.32 +1.34 53 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 33.17 +1.26 53 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 35.28 +1.52 53 0 0 0
TOTAL PUT 410 11,039 -66
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS JDC - JD CLOSING PRICE HK$ 98.75
26JUN26 77.50 C 0.00 0.00 0.00 21.26 - 159 0 0 -
26JUN26 80.00 C 0.00 0.00 0.00 18.76 -2.35 139 0 0 0
26JUN26 82.50 C 0.00 0.00 0.00 16.26 -2.62 120 0 0 0
26JUN26 85.00 C 0.00 0.00 0.00 13.76 -2.35 101 0 0 0
26JUN26 87.50 C 0.00 0.00 0.00 11.26 -2.35 82 0 0 0
26JUN26 90.00 C 0.00 0.00 0.00 8.76 -2.36 64 0 0 0
26JUN26 92.50 C 0.00 0.00 0.00 6.26 -2.37 46 0 0 0
26JUN26 95.00 C 3.99 4.42 3.25 3.94 -2.26 62 158 43 +39
26JUN26 97.50 C 2.29 2.29 2.29 1.80 -2.04 51 8 17 +8
26JUN26 100.00 C 0.57 0.78 0.28 0.52 -1.57 49 181 225 +2
26JUN26 102.50 C 0.40 0.48 0.13 0.09 -0.84 49 11 138 -6
26JUN26 105.00 C 0.00 0.00 0.00 0.01 -0.32 50 0 175 0
26JUN26 107.50 C 0.00 0.00 0.00 0.01 -0.08 67 0 131 0
26JUN26 110.00 C 0.00 0.00 0.00 0.01 -0.01 83 0 204 0
26JUN26 112.50 C 0.01 0.01 0.01 0.01 0.00 98 8 78 -8
26JUN26 115.00 C 0.00 0.00 0.00 0.01 0.00 112 0 37 0
26JUN26 117.50 C 0.00 0.00 0.00 0.01 0.00 126 0 47 0
26JUN26 120.00 C 0.00 0.00 0.00 0.01 0.00 140 0 52 0
26JUN26 122.50 C 0.00 0.00 0.00 0.01 0.00 153 0 16 0
26JUN26 125.00 C 0.00 0.00 0.00 0.01 0.00 166 0 15 0
26JUN26 127.50 C 0.00 0.00 0.00 0.01 0.00 178 0 6 0
26JUN26 130.00 C 0.00 0.00 0.00 0.01 0.00 190 0 22 0
26JUN26 132.50 C 0.00 0.00 0.00 0.01 0.00 202 0 0 0
26JUN26 135.00 C 0.00 0.00 0.00 0.01 0.00 213 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 43.77 -2.35 177 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 41.27 -2.52 160 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 38.77 -2.51 143 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 36.27 -2.47 125 0 1 0
29JUN26 65.00 C 0.00 0.00 0.00 33.77 -2.52 0 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 31.27 -2.36 0 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 28.77 -2.36 0 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 26.27 -2.59 0 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 23.77 -2.49 0 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 21.27 -2.33 0 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 18.77 -2.47 0 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 16.28 -2.60 61 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 13.78 -2.62 51 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 11.28 -2.35 41 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 8.78 -2.36 31 0 2 0
29JUN26 92.50 C 0.00 0.00 0.00 6.32 -2.35 33 0 0 0
29JUN26 95.00 C 4.04 4.14 3.54 4.13 -2.17 38 556 491 +445
29JUN26 97.50 C 2.55 2.55 1.80 2.06 -2.01 32 504 1,393 +254
29JUN26 100.00 C 1.11 1.11 0.70 0.85 -1.50 33 390 2,899 -182
29JUN26 102.50 C 0.44 0.44 0.20 0.28 -0.90 34 52 1,279 +30
29JUN26 105.00 C 0.00 0.00 0.00 0.07 -0.43 34 0 3,730 0
29JUN26 107.50 C 0.00 0.00 0.00 0.02 -0.16 36 0 2,982 0
29JUN26 110.00 C 0.03 0.03 0.03 0.01 -0.05 41 3 3,240 0
29JUN26 112.50 C 0.00 0.00 0.00 0.01 -0.01 49 0 4,834 0
29JUN26 115.00 C 0.00 0.00 0.00 0.01 0.00 56 0 2,491 0
29JUN26 117.50 C 0.00 0.00 0.00 0.01 0.00 63 0 2,708 0
29JUN26 120.00 C 0.01 0.01 0.01 0.01 0.00 70 2 4,565 -2
29JUN26 122.50 C 0.00 0.00 0.00 0.01 0.00 76 0 1,767 0
29JUN26 125.00 C 0.00 0.00 0.00 0.01 0.00 83 0 9,797 0
29JUN26 127.50 C 0.00 0.00 0.00 0.01 0.00 89 0 1,296 0
29JUN26 130.00 C 0.00 0.00 0.00 0.01 0.00 95 0 3,782 0
29JUN26 132.50 C 0.00 0.00 0.00 0.01 0.00 101 0 1,503 0
29JUN26 135.00 C 0.00 0.00 0.00 0.01 0.00 106 0 1,035 0
29JUN26 137.50 C 0.00 0.00 0.00 0.01 0.00 112 0 844 0
29JUN26 140.00 C 0.00 0.00 0.00 0.01 0.00 117 0 3,956 0
29JUN26 142.50 C 0.00 0.00 0.00 0.01 0.00 123 0 511 0
29JUN26 145.00 C 0.00 0.00 0.00 0.01 0.00 128 0 542 0
29JUN26 147.50 C 0.00 0.00 0.00 0.01 0.00 133 0 2,193 0
29JUN26 150.00 C 0.00 0.00 0.00 0.01 0.00 138 0 636 0
29JUN26 152.50 C 0.00 0.00 0.00 0.01 0.00 143 0 283 0
29JUN26 155.00 C 0.00 0.00 0.00 0.01 0.00 147 0 377 0
29JUN26 157.50 C 0.00 0.00 0.00 0.01 0.00 152 0 316 0
29JUN26 160.00 C 0.02 0.02 0.02 0.01 0.00 157 6 306 -6
29JUN26 162.50 C 0.00 0.00 0.00 0.01 0.00 161 0 178 0
29JUN26 165.00 C 0.00 0.00 0.00 0.01 0.00 166 0 1,661 0
29JUN26 167.50 C 0.00 0.00 0.00 0.01 0.00 170 0 198 0
29JUN26 170.00 C 0.00 0.00 0.00 0.01 0.00 174 0 27 0
29JUN26 172.50 C 0.00 0.00 0.00 0.01 0.00 178 0 90 0
29JUN26 175.00 C 0.00 0.00 0.00 0.01 0.00 182 0 9 0
29JUN26 177.50 C 0.00 0.00 0.00 0.01 0.00 186 0 207 0
29JUN26 180.00 C 0.00 0.00 0.00 0.01 0.00 190 0 112 0
29JUN26 182.50 C 0.00 0.00 0.00 0.01 0.00 194 0 143 0
29JUN26 185.00 C 0.00 0.00 0.00 0.01 0.00 198 0 1,254 0
03JUL26 77.50 C 0.00 0.00 0.00 21.30 - 53 0 0 -
03JUL26 80.00 C 0.00 0.00 0.00 18.80 -2.44 41 0 0 0
03JUL26 82.50 C 0.00 0.00 0.00 16.30 -2.68 0 0 0 0
03JUL26 85.00 C 0.00 0.00 0.00 13.81 -2.59 38 0 0 0
03JUL26 87.50 C 0.00 0.00 0.00 11.34 -2.34 39 0 0 0
03JUL26 90.00 C 0.00 0.00 0.00 8.93 -2.30 39 0 0 0
03JUL26 92.50 C 0.00 0.00 0.00 6.66 -2.20 39 0 0 0
03JUL26 95.00 C 4.34 4.81 4.21 4.77 -1.88 41 37 67 +22
03JUL26 97.50 C 2.96 2.96 2.74 3.06 -1.50 40 169 180 +165
03JUL26 100.00 C 1.56 1.56 1.32 1.77 -1.24 39 21 58 -16
03JUL26 102.50 C 0.92 1.09 0.71 0.90 -0.94 38 736 722 +587
03JUL26 105.00 C 0.56 0.56 0.40 0.43 -0.61 38 107 684 +83
03JUL26 107.50 C 0.00 0.00 0.00 0.20 -0.34 39 0 71 0
03JUL26 110.00 C 0.00 0.00 0.00 0.08 -0.19 39 0 30 0
03JUL26 112.50 C 0.00 0.00 0.00 0.03 -0.09 39 0 32 0
03JUL26 115.00 C 0.00 0.00 0.00 0.01 -0.04 39 0 28 0
03JUL26 117.50 C 0.00 0.00 0.00 0.01 -0.01 44 0 0 0
03JUL26 120.00 C 0.00 0.00 0.00 0.01 0.00 49 0 45 0
03JUL26 122.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
03JUL26 125.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
03JUL26 127.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
03JUL26 130.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
03JUL26 132.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 41.27 -2.71 0 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 38.91 -2.76 0 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 36.27 -2.48 0 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 33.77 -2.91 0 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 31.29 -2.89 0 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 29.06 -2.17 55 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 26.61 -2.25 53 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 24.18 -2.14 51 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 21.76 -1.85 49 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 19.09 -2.31 36 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 16.72 -2.50 37 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 14.42 -2.25 36 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 12.24 -2.03 36 0 0 0
30JUL26 90.00 C 0.00 0.00 0.00 10.21 -1.98 36 0 0 0
30JUL26 92.50 C 0.00 0.00 0.00 8.51 -1.67 38 0 0 0
30JUL26 95.00 C 6.63 6.63 6.44 6.81 -1.52 37 30 45 +30
30JUL26 97.50 C 5.12 5.57 4.98 5.37 -1.17 37 613 688 +613
30JUL26 100.00 C 4.31 4.31 3.79 4.11 -1.04 37 45 73 +30
30JUL26 102.50 C 0.00 0.00 0.00 3.08 -0.90 37 0 60 0
30JUL26 105.00 C 2.10 2.42 2.10 2.27 -0.75 37 83 425 -27
30JUL26 107.50 C 1.55 1.61 1.55 1.64 -0.62 37 26 181 +9
30JUL26 110.00 C 1.16 1.16 1.05 1.19 -0.45 37 62 393 +21
30JUL26 112.50 C 1.00 1.00 0.76 0.82 -0.35 37 64 609 -41
30JUL26 115.00 C 0.62 0.69 0.55 0.56 -0.28 37 135 743 +80
30JUL26 117.50 C 0.47 0.47 0.44 0.37 -0.23 37 28 2,325 -5
30JUL26 120.00 C 0.36 0.36 0.36 0.25 -0.15 37 15 5,410 0
30JUL26 122.50 C 0.28 0.28 0.26 0.16 -0.11 37 16 1,581 -16
30JUL26 125.00 C 0.00 0.00 0.00 0.10 -0.08 37 0 1,415 0
30JUL26 127.50 C 0.00 0.00 0.00 0.07 -0.04 37 0 857 0
30JUL26 130.00 C 0.00 0.00 0.00 0.04 -0.03 37 0 1,205 0
30JUL26 132.50 C 0.00 0.00 0.00 0.03 -0.02 38 0 315 0
30JUL26 135.00 C 0.00 0.00 0.00 0.02 -0.01 38 0 848 0
30JUL26 137.50 C 0.00 0.00 0.00 0.01 -0.01 37 0 223 0
30JUL26 140.00 C 0.00 0.00 0.00 0.01 0.00 39 0 251 0
30JUL26 142.50 C 0.00 0.00 0.00 0.01 0.00 41 0 975 0
30JUL26 145.00 C 0.00 0.00 0.00 0.01 0.00 43 0 235 0
30JUL26 147.50 C 0.00 0.00 0.00 0.01 0.00 44 0 310 0
30JUL26 150.00 C 0.00 0.00 0.00 0.01 0.00 46 0 52 0
30JUL26 152.50 C 0.00 0.00 0.00 0.01 0.00 48 0 63 0
30JUL26 155.00 C 0.00 0.00 0.00 0.01 0.00 49 0 120 0
30JUL26 157.50 C 0.00 0.00 0.00 0.01 0.00 51 0 62 0
30JUL26 160.00 C 0.00 0.00 0.00 0.01 0.00 52 0 66 0
30JUL26 162.50 C 0.00 0.00 0.00 0.01 0.00 54 0 77 0
30JUL26 165.00 C 0.00 0.00 0.00 0.01 0.00 55 0 11 0
30JUL26 167.50 C 0.00 0.00 0.00 0.01 0.00 57 0 1 0
30JUL26 170.00 C 0.00 0.00 0.00 0.01 0.00 58 0 1 0
30JUL26 172.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30JUL26 175.00 C 0.00 0.00 0.00 0.01 0.00 61 0 6 0
28AUG26 57.50 C 0.00 0.00 0.00 41.54 -2.68 43 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 38.91 -2.96 0 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 36.32 -3.02 0 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 33.90 -2.88 0 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 31.48 -2.88 0 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 29.08 -2.78 0 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 26.67 -2.80 34 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 24.33 -2.81 37 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 21.85 -2.90 34 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 20.20 -2.29 45 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 17.60 -2.38 38 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 15.64 -2.32 40 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 13.72 -2.03 40 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 11.93 -1.76 40 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 10.28 -1.63 40 0 0 0
28AUG26 95.00 C 8.56 8.61 8.47 8.89 -1.39 40 45 60 +45
28AUG26 97.50 C 7.20 7.65 6.97 7.49 -1.12 40 152 495 +135
28AUG26 100.00 C 6.01 6.43 5.76 6.28 -0.96 40 37 376 +36
28AUG26 102.50 C 0.00 0.00 0.00 5.24 -0.89 40 0 91 0
28AUG26 105.00 C 4.10 4.10 3.95 4.33 -0.76 40 30 181 +15
28AUG26 107.50 C 3.40 3.66 3.31 3.56 -0.65 40 517 1,002 +231
28AUG26 110.00 C 0.00 0.00 0.00 2.91 -0.55 40 0 236 0
28AUG26 112.50 C 0.00 0.00 0.00 2.38 -0.44 40 0 692 0
28AUG26 115.00 C 1.83 1.83 1.78 1.91 -0.38 40 51 319 +21
28AUG26 117.50 C 1.47 1.47 1.47 1.52 -0.35 40 15 467 0
28AUG26 120.00 C 1.17 1.25 1.17 1.20 -0.33 40 36 551 +36
28AUG26 122.50 C 1.05 1.05 1.05 0.95 -0.28 40 15 341 0
28AUG26 125.00 C 0.76 0.83 0.76 0.74 -0.23 40 22 321 -22
28AUG26 127.50 C 0.00 0.00 0.00 0.57 -0.19 40 0 238 0
28AUG26 130.00 C 0.00 0.00 0.00 0.44 -0.15 40 0 73 0
28AUG26 132.50 C 0.00 0.00 0.00 0.34 -0.12 40 0 108 0
28AUG26 135.00 C 0.43 0.43 0.43 0.26 -0.09 40 4 170 0
28AUG26 137.50 C 0.00 0.00 0.00 0.20 -0.07 40 0 320 0
28AUG26 140.00 C 0.00 0.00 0.00 0.15 -0.06 40 0 109 0
28AUG26 142.50 C 0.00 0.00 0.00 0.11 -0.05 40 0 160 0
28AUG26 145.00 C 0.00 0.00 0.00 0.09 -0.03 40 0 121 0
28AUG26 147.50 C 0.00 0.00 0.00 0.07 -0.02 40 0 36 0
28AUG26 150.00 C 0.00 0.00 0.00 0.05 -0.02 40 0 106 0
28AUG26 152.50 C 0.00 0.00 0.00 0.04 -0.01 40 0 150 0
28AUG26 155.00 C 0.00 0.00 0.00 0.03 -0.01 40 0 70 0
28AUG26 157.50 C 0.00 0.00 0.00 0.02 -0.01 40 0 38 0
28AUG26 160.00 C 0.00 0.00 0.00 0.01 -0.01 38 0 71 0
28AUG26 162.50 C 0.00 0.00 0.00 0.01 0.00 40 0 31 0
28AUG26 165.00 C 0.00 0.00 0.00 0.01 0.00 41 0 33 0
28AUG26 167.50 C 0.00 0.00 0.00 0.01 0.00 42 0 37 0
28AUG26 170.00 C 0.00 0.00 0.00 0.01 0.00 43 0 66 0
28AUG26 172.50 C 0.00 0.00 0.00 0.01 0.00 44 0 64 0
28AUG26 175.00 C 0.00 0.00 0.00 0.01 0.00 45 0 72 0
29SEP26 55.00 C 0.00 0.00 0.00 43.87 -2.96 0 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 41.54 -2.92 0 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 39.04 -2.83 0 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 36.64 -2.70 0 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 34.70 -2.10 51 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 32.34 -2.09 49 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 29.52 -2.99 38 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 27.20 -2.55 39 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 24.93 -2.85 39 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 22.68 -2.45 38 0 2 0
29SEP26 80.00 C 0.00 0.00 0.00 20.40 -2.55 37 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 18.35 -2.26 37 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 16.62 -2.18 39 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 14.81 -1.76 39 0 15 0
29SEP26 90.00 C 0.00 0.00 0.00 13.12 -1.65 39 0 3 0
29SEP26 92.50 C 0.00 0.00 0.00 11.55 -1.54 38 0 30 0
29SEP26 95.00 C 9.59 9.81 9.59 10.16 -1.37 39 30 210 0
29SEP26 97.50 C 8.66 8.66 8.51 8.82 -1.11 39 30 1,517 +15
29SEP26 100.00 C 7.15 7.15 7.15 7.65 -0.95 39 12 1,223 +12
29SEP26 102.50 C 0.00 0.00 0.00 6.59 -0.86 39 0 240 0
29SEP26 105.00 C 5.21 5.21 5.21 5.62 -0.76 38 13 1,286 0
29SEP26 107.50 C 4.95 4.95 4.95 4.83 -0.65 39 1 953 0
29SEP26 110.00 C 4.05 4.15 3.77 4.05 -0.63 38 466 2,807 +439
29SEP26 112.50 C 3.39 3.39 3.39 3.49 -0.50 39 15 601 -6
29SEP26 115.00 C 2.89 2.95 2.79 2.95 -0.44 39 90 4,300 +15
29SEP26 117.50 C 0.00 0.00 0.00 2.49 -0.39 39 0 1,606 0
29SEP26 120.00 C 1.94 1.99 1.94 2.09 -0.36 39 21 3,542 +20
29SEP26 122.50 C 1.65 1.65 1.60 1.73 -0.36 39 40 752 0
29SEP26 125.00 C 1.40 1.40 1.40 1.44 -0.30 39 30 1,203 +30
29SEP26 127.50 C 1.21 1.21 1.21 1.18 -0.26 39 30 483 0
29SEP26 130.00 C 1.06 1.07 1.01 0.97 -0.22 39 85 1,448 0
29SEP26 132.50 C 0.00 0.00 0.00 0.80 -0.18 39 0 1,994 0
29SEP26 135.00 C 0.00 0.00 0.00 0.65 -0.15 39 0 374 0
29SEP26 137.50 C 0.66 0.66 0.66 0.53 -0.12 39 1 256 0
29SEP26 140.00 C 0.00 0.00 0.00 0.43 -0.10 39 0 2,751 0
29SEP26 142.50 C 0.00 0.00 0.00 0.35 -0.08 39 0 394 0
29SEP26 145.00 C 0.00 0.00 0.00 0.28 -0.07 39 0 549 0
29SEP26 147.50 C 0.00 0.00 0.00 0.23 -0.05 39 0 481 0
29SEP26 150.00 C 0.36 0.36 0.36 0.18 -0.05 39 4 556 0
29SEP26 152.50 C 0.00 0.00 0.00 0.15 -0.03 39 0 124 0
29SEP26 155.00 C 0.30 0.30 0.30 0.12 -0.03 39 10 192 +10
29SEP26 157.50 C 0.00 0.00 0.00 0.10 -0.02 39 0 100 0
29SEP26 160.00 C 0.00 0.00 0.00 0.08 -0.02 39 0 110 0
29SEP26 162.50 C 0.00 0.00 0.00 0.06 -0.02 39 0 147 0
29SEP26 165.00 C 0.00 0.00 0.00 0.05 -0.01 39 0 309 0
29SEP26 167.50 C 0.00 0.00 0.00 0.04 -0.01 39 0 138 0
29SEP26 170.00 C 0.00 0.00 0.00 0.03 -0.01 39 0 31 0
29SEP26 172.50 C 0.00 0.00 0.00 0.02 -0.01 38 0 65 0
29SEP26 175.00 C 0.00 0.00 0.00 0.01 -0.01 36 0 168 0
29SEP26 177.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 180.00 C 0.00 0.00 0.00 0.01 0.00 38 0 30 0
29SEP26 182.50 C 0.00 0.00 0.00 0.01 0.00 39 0 184 0
29SEP26 185.00 C 0.00 0.00 0.00 0.01 0.00 40 0 90 0
30DEC26 55.00 C 0.00 0.00 0.00 44.74 -2.87 42 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 42.39 -2.86 42 0 1 0
30DEC26 60.00 C 0.00 0.00 0.00 40.05 -2.96 42 0 2 0
30DEC26 62.50 C 0.00 0.00 0.00 37.73 -2.94 41 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 35.46 -2.88 41 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 33.23 -2.83 41 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 31.02 -2.86 40 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 28.89 -2.81 40 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 26.82 -2.22 39 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 24.82 -2.24 39 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 23.45 -2.05 42 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 21.60 -1.98 41 0 0 0
30DEC26 85.00 C 19.30 19.30 19.30 19.43 -2.10 39 1 8 +1
30DEC26 87.50 C 0.00 0.00 0.00 17.75 -1.90 39 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 16.20 -1.60 38 0 6 0
30DEC26 92.50 C 0.00 0.00 0.00 14.71 -1.53 38 0 30 0
30DEC26 95.00 C 0.00 0.00 0.00 13.66 -1.48 39 0 105 0
30DEC26 97.50 C 12.23 12.23 12.23 12.51 -1.00 40 15 327 +15
30DEC26 100.00 C 10.84 10.84 10.84 11.28 -1.01 39 1 316 -1
30DEC26 102.50 C 9.68 9.68 9.68 10.21 -0.93 39 1 198 +1
30DEC26 105.00 C 0.00 0.00 0.00 9.24 -0.86 39 0 1,125 0
30DEC26 107.50 C 8.24 8.24 8.24 8.34 -0.79 39 1 633 +1
30DEC26 110.00 C 7.25 7.25 7.25 7.53 -0.72 39 1 790 0
30DEC26 112.50 C 0.00 0.00 0.00 6.78 -0.67 39 0 509 0
30DEC26 115.00 C 0.00 0.00 0.00 6.11 -0.61 39 0 1,719 0
30DEC26 117.50 C 5.22 5.22 5.21 5.54 -0.52 40 52 299 +39
30DEC26 120.00 C 4.69 4.88 4.69 4.96 -0.50 39 13 694 -11
30DEC26 122.50 C 4.21 4.21 4.21 4.43 -0.49 39 10 266 0
30DEC26 125.00 C 0.00 0.00 0.00 3.95 -0.48 39 0 2,441 0
30DEC26 127.50 C 0.00 0.00 0.00 3.53 -0.45 39 0 140 0
30DEC26 130.00 C 3.15 3.15 3.15 3.14 -0.41 39 10 1,345 -10
30DEC26 132.50 C 0.00 0.00 0.00 2.79 -0.37 39 0 94 0
30DEC26 135.00 C 2.53 2.53 2.53 2.48 -0.33 39 1 203 -1
30DEC26 137.50 C 0.00 0.00 0.00 2.14 -0.36 39 0 270 0
30DEC26 140.00 C 2.10 2.10 2.10 1.96 -0.26 39 1 2,206 +1
30DEC26 142.50 C 0.00 0.00 0.00 1.73 -0.24 39 0 290 0
30DEC26 145.00 C 0.00 0.00 0.00 1.49 -0.26 39 0 145 0
30DEC26 147.50 C 1.60 1.60 1.60 1.36 -0.19 39 15 171 +15
30DEC26 150.00 C 1.42 1.42 1.42 1.20 -0.17 39 4 256 0
30DEC26 152.50 C 0.00 0.00 0.00 1.06 -0.15 39 0 112 0
30DEC26 155.00 C 1.23 1.23 1.23 0.94 -0.13 39 12 68 +12
30DEC26 157.50 C 1.12 1.12 1.12 0.83 -0.12 39 18 94 +18
30DEC26 160.00 C 0.00 0.00 0.00 0.73 -0.10 39 0 174 0
30DEC26 162.50 C 0.00 0.00 0.00 0.65 -0.09 39 0 100 0
30DEC26 165.00 C 0.00 0.00 0.00 0.57 -0.08 39 0 245 0
30DEC26 167.50 C 0.00 0.00 0.00 0.50 -0.07 39 0 63 0
30DEC26 170.00 C 0.00 0.00 0.00 0.44 -0.06 39 0 148 0
30DEC26 172.50 C 0.00 0.00 0.00 0.39 -0.05 39 0 65 0
30DEC26 175.00 C 0.00 0.00 0.00 0.34 -0.05 39 0 1,017 0
30DEC26 177.50 C 0.00 0.00 0.00 0.30 -0.04 39 0 1,385 0
30DEC26 180.00 C 0.00 0.00 0.00 0.26 -0.04 39 0 136 0
30DEC26 182.50 C 0.00 0.00 0.00 0.23 -0.04 39 0 107 0
30DEC26 185.00 C 0.52 0.52 0.52 0.21 -0.02 39 14 313 +14
30MAR27 55.00 C 0.00 0.00 0.00 45.68 -2.80 45 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 43.39 -2.81 44 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 41.15 -2.78 43 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 38.96 -2.49 42 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 36.80 -2.51 42 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 34.63 -2.69 41 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 32.58 -2.18 41 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 30.59 -2.41 40 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 28.67 -2.34 40 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 26.78 -2.33 39 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 25.57 -1.94 42 0 5 0
30MAR27 82.50 C 0.00 0.00 0.00 23.28 -2.45 39 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 21.64 -2.03 39 0 2 0
30MAR27 87.50 C 0.00 0.00 0.00 20.10 -2.13 39 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 18.63 -1.63 38 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 17.75 -0.94 40 0 180 0
30MAR27 95.00 C 0.00 0.00 0.00 16.32 -1.31 39 0 47 0
30MAR27 97.50 C 14.99 15.02 14.99 15.30 -1.00 40 30 190 -30
30MAR27 100.00 C 13.89 13.89 13.69 14.17 -0.94 40 30 407 0
30MAR27 102.50 C 0.00 0.00 0.00 13.11 -0.88 40 0 490 0
30MAR27 105.00 C 0.00 0.00 0.00 12.12 -0.82 40 0 92 0
30MAR27 107.50 C 0.00 0.00 0.00 11.14 -0.84 40 0 45 0
30MAR27 110.00 C 0.00 0.00 0.00 10.29 -0.78 40 0 116 0
30MAR27 112.50 C 0.00 0.00 0.00 9.51 -0.73 40 0 114 0
30MAR27 115.00 C 0.00 0.00 0.00 8.78 -0.62 40 0 402 0
30MAR27 117.50 C 0.00 0.00 0.00 8.10 -0.64 40 0 480 0
30MAR27 120.00 C 0.00 0.00 0.00 7.49 -0.59 40 0 205 0
30MAR27 122.50 C 0.00 0.00 0.00 6.91 -0.56 40 0 37 0
30MAR27 125.00 C 0.00 0.00 0.00 6.35 -0.56 40 0 193 0
30MAR27 127.50 C 0.00 0.00 0.00 5.83 -0.52 40 0 113 0
30MAR27 130.00 C 0.00 0.00 0.00 5.35 -0.48 40 0 883 0
30MAR27 132.50 C 0.00 0.00 0.00 4.76 -0.59 39 0 71 0
30MAR27 135.00 C 0.00 0.00 0.00 4.37 -0.54 39 0 200 0
30MAR27 137.50 C 0.00 0.00 0.00 4.01 -0.45 39 0 80 0
30MAR27 140.00 C 3.79 3.85 3.79 3.78 -0.34 40 4 649 +1
30MAR27 142.50 C 0.00 0.00 0.00 3.46 -0.31 40 0 31 0
30MAR27 145.00 C 0.00 0.00 0.00 3.17 -0.29 40 0 11 0
30MAR27 147.50 C 0.00 0.00 0.00 2.90 -0.26 39 0 31 0
30MAR27 150.00 C 0.00 0.00 0.00 2.58 -0.31 39 0 33 0
30MAR27 152.50 C 0.00 0.00 0.00 2.43 -0.22 39 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 2.22 -0.20 39 0 15 0
30MAR27 157.50 C 0.00 0.00 0.00 2.03 -0.18 39 0 1 0
30MAR27 160.00 C 0.00 0.00 0.00 1.81 -0.21 39 0 23 0
30MAR27 162.50 C 0.00 0.00 0.00 1.70 -0.15 39 0 4 0
30MAR27 165.00 C 0.00 0.00 0.00 1.55 -0.14 39 0 3 0
30MAR27 167.50 C 0.00 0.00 0.00 1.42 -0.12 39 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 1.30 -0.11 39 0 7 0
30MAR27 172.50 C 0.00 0.00 0.00 1.19 -0.10 39 0 25 0
30MAR27 175.00 C 0.00 0.00 0.00 1.08 -0.10 39 0 105 0
29JUN27 77.50 C 0.00 0.00 0.00 27.64 - 42 0 0 -
29JUN27 80.00 C 0.00 0.00 0.00 25.92 -2.22 41 0 1 0
29JUN27 82.50 C 0.00 0.00 0.00 24.28 -2.14 41 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 22.66 -2.15 41 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 21.24 -2.01 41 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 19.84 -1.91 40 0 1 0
29JUN27 92.50 C 0.00 0.00 0.00 18.49 -1.88 40 0 0 0
29JUN27 95.00 C 17.11 17.11 17.11 17.74 -1.39 42 15 45 +15
29JUN27 97.50 C 0.00 0.00 0.00 16.62 -1.08 41 0 30 0
29JUN27 100.00 C 14.85 14.85 14.85 15.49 -1.07 41 17 47 +17
29JUN27 102.50 C 0.00 0.00 0.00 14.44 -1.07 41 0 17 0
29JUN27 105.00 C 13.66 13.66 13.66 13.51 -1.00 41 15 33 +15
29JUN27 107.50 C 0.00 0.00 0.00 12.62 -0.97 41 0 15 0
29JUN27 110.00 C 0.00 0.00 0.00 11.74 -0.97 41 0 77 0
29JUN27 112.50 C 0.00 0.00 0.00 10.92 -0.91 41 0 45 0
29JUN27 115.00 C 10.01 10.01 10.01 10.22 -0.79 41 1 13 +1
29JUN27 117.50 C 0.00 0.00 0.00 9.52 -0.79 41 0 18 0
29JUN27 120.00 C 8.94 8.94 8.94 8.83 -0.77 41 1 42 0
29JUN27 122.50 C 0.00 0.00 0.00 8.22 -0.69 41 0 5 0
29JUN27 125.00 C 0.00 0.00 0.00 7.69 -0.61 41 0 41 0
29JUN27 127.50 C 0.00 0.00 0.00 7.15 -0.61 41 0 1 0
29JUN27 130.00 C 0.00 0.00 0.00 6.63 -0.59 41 0 1 0
29JUN27 132.50 C 0.00 0.00 0.00 6.16 -0.54 41 0 2 0
29JUN27 135.00 C 0.00 0.00 0.00 5.76 -0.46 41 0 20 0
29JUN27 137.50 C 0.00 0.00 0.00 5.37 -0.45 41 0 1 0
29JUN27 140.00 C 0.00 0.00 0.00 4.98 -0.45 41 0 0 0
29JUN27 142.50 C 0.00 0.00 0.00 4.60 -0.44 40 0 28 0
TOTAL CALL 6,151 149,245 +3,254
26JUN26 77.50 P 0.00 0.00 0.00 0.01 - 175 0 0 -
26JUN26 80.00 P 0.00 0.00 0.00 0.01 0.00 155 0 0 0
26JUN26 82.50 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
26JUN26 85.00 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
26JUN26 87.50 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
26JUN26 90.00 P 0.00 0.00 0.00 0.01 0.00 74 0 79 0
26JUN26 92.50 P 0.06 0.06 0.06 0.01 -0.01 54 10 26 +10
26JUN26 95.00 P 0.29 0.30 0.29 0.07 -0.02 48 11 16 +11
26JUN26 97.50 P 0.80 0.85 0.78 0.50 +0.14 48 41 30 +15
26JUN26 100.00 P 0.00 0.00 0.00 1.71 +0.68 46 0 133 0
26JUN26 102.50 P 4.11 4.85 3.59 3.94 +1.52 61 218 837 -6
26JUN26 105.00 P 0.00 0.00 0.00 6.25 +2.09 0 0 113 0
26JUN26 107.50 P 8.95 8.95 8.95 8.75 +2.27 0 23 134 0
26JUN26 110.00 P 0.00 0.00 0.00 11.25 +2.34 0 0 147 0
26JUN26 112.50 P 0.00 0.00 0.00 13.75 +2.07 0 1 30 0
26JUN26 115.00 P 0.00 0.00 0.00 16.25 +2.35 0 0 0 0
26JUN26 117.50 P 0.00 0.00 0.00 18.75 +2.04 0 0 0 0
26JUN26 120.00 P 0.00 0.00 0.00 21.61 +2.71 241 0 0 0
26JUN26 122.50 P 0.00 0.00 0.00 24.11 +2.58 261 0 0 0
26JUN26 125.00 P 0.00 0.00 0.00 26.46 +2.56 252 0 0 0
26JUN26 127.50 P 0.00 0.00 0.00 28.97 +2.57 272 0 0 0
26JUN26 130.00 P 0.00 0.00 0.00 31.47 +2.09 288 0 0 0
26JUN26 132.50 P 0.00 0.00 0.00 34.07 +2.67 324 0 0 0
26JUN26 135.00 P 0.00 0.00 0.00 36.41 +2.24 303 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 198 0 51 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 184 0 3 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 170 0 26 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 157 0 336 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 144 0 66 0
29JUN26 67.50 P 0.00 0.00 0.00 0.01 0.00 132 0 60 0
29JUN26 70.00 P 0.00 0.00 0.00 0.01 0.00 120 0 471 0
29JUN26 72.50 P 0.00 0.00 0.00 0.01 0.00 109 0 220 0
29JUN26 75.00 P 0.00 0.00 0.00 0.01 0.00 98 0 406 0
29JUN26 77.50 P 0.00 0.00 0.00 0.01 0.00 88 0 752 0
29JUN26 80.00 P 0.00 0.00 0.00 0.01 0.00 77 0 6,656 0
29JUN26 82.50 P 0.00 0.00 0.00 0.01 0.00 67 0 2,549 0
29JUN26 85.00 P 0.00 0.00 0.00 0.01 0.00 56 0 978 0
29JUN26 87.50 P 0.00 0.00 0.00 0.01 0.00 47 0 969 0
29JUN26 90.00 P 0.14 0.14 0.14 0.01 0.00 37 1 1,729 0
29JUN26 92.50 P 0.19 0.30 0.19 0.05 +0.01 35 546 1,234 -297
29JUN26 95.00 P 0.41 0.66 0.39 0.24 +0.07 34 437 4,628 +300
29JUN26 97.50 P 1.10 1.49 0.94 0.87 +0.34 34 787 2,397 +150
29JUN26 100.00 P 2.41 2.83 2.05 2.16 +0.83 35 134 2,510 +15
29JUN26 102.50 P 4.30 4.91 3.93 3.96 +1.29 32 710 3,637 -204
29JUN26 105.00 P 6.97 7.49 5.94 6.29 +1.82 33 120 4,568 -61
29JUN26 107.50 P 9.10 9.37 9.10 8.75 +2.19 0 21 3,587 -21
29JUN26 110.00 P 12.51 12.51 10.96 11.40 +2.20 65 544 3,061 -1,696
29JUN26 112.50 P 14.00 14.53 13.85 13.75 +2.07 0 456 2,819 -2,119
29JUN26 115.00 P 16.95 17.12 16.80 16.55 +2.39 97 23 3,941 -1,752
29JUN26 117.50 P 0.00 0.00 0.00 19.11 +2.40 111 0 1,737 0
29JUN26 120.00 P 21.27 21.42 21.27 21.61 +2.71 122 4 2,636 -100
29JUN26 122.50 P 24.00 24.50 24.00 24.11 +2.58 131 4 314 0
29JUN26 125.00 P 0.00 0.00 0.00 26.47 +2.57 129 0 594 0
29JUN26 127.50 P 0.00 0.00 0.00 28.97 +2.32 137 0 10 0
29JUN26 130.00 P 31.45 32.29 30.92 31.47 +2.09 146 182 369 +55
29JUN26 132.50 P 34.01 34.01 33.88 34.07 +2.53 163 12 192 0
29JUN26 135.00 P 36.51 36.51 36.38 36.58 +2.41 172 12 80 0
29JUN26 137.50 P 0.00 0.00 0.00 38.78 +2.38 133 0 20 0
29JUN26 140.00 P 0.00 0.00 0.00 41.41 +2.51 168 0 10 0
29JUN26 142.50 P 0.00 0.00 0.00 43.91 +2.31 176 0 20 0
29JUN26 145.00 P 0.00 0.00 0.00 46.57 +2.67 203 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 48.78 +2.38 158 0 0 0
29JUN26 150.00 P 51.60 52.28 50.91 51.36 +2.15 186 217 142 +82
29JUN26 152.50 P 54.00 54.00 54.00 54.07 +2.67 223 1 1 +1
29JUN26 155.00 P 56.49 56.49 56.37 56.57 +2.56 229 12 12 +12
29JUN26 157.50 P 58.99 58.99 58.87 58.78 +2.38 180 2 2 +2
29JUN26 160.00 P 61.51 61.51 61.38 61.28 +2.35 185 12 1,170 0
29JUN26 162.50 P 63.99 63.99 63.87 63.91 +2.27 225 2 2 +2
29JUN26 165.00 P 66.49 66.49 66.37 66.57 +2.43 254 6 6 +6
29JUN26 167.50 P 68.87 68.87 68.87 69.07 +2.43 260 1 1 +1
29JUN26 170.00 P 71.37 71.37 71.36 71.56 +2.55 265 5 5 +5
29JUN26 172.50 P 0.00 0.00 0.00 74.06 +2.41 271 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 76.28 +2.38 215 0 0 0
29JUN26 177.50 P 78.98 78.98 78.86 79.06 +2.66 283 6 0 0
29JUN26 180.00 P 81.48 81.48 81.36 81.27 +2.37 219 6 0 0
29JUN26 182.50 P 83.86 83.86 83.86 84.06 +2.46 294 1 0 0
29JUN26 185.00 P 0.00 0.00 0.00 86.27 +1.84 227 0 0 0
03JUL26 77.50 P 0.00 0.00 0.00 0.01 - 62 0 0 -
03JUL26 80.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
03JUL26 82.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
03JUL26 85.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
03JUL26 87.50 P 0.00 0.00 0.00 0.04 +0.02 40 0 0 0
03JUL26 90.00 P 0.37 0.41 0.30 0.12 +0.05 39 230 115 +100
03JUL26 92.50 P 0.61 0.72 0.53 0.36 +0.16 39 350 307 +292
03JUL26 95.00 P 1.08 1.15 0.95 0.85 +0.35 39 354 405 +201
03JUL26 97.50 P 1.73 1.73 1.72 1.71 +0.65 39 32 169 +15
03JUL26 100.00 P 3.16 3.55 3.16 2.91 +0.92 38 31 104 +15
03JUL26 102.50 P 4.52 5.38 4.28 4.60 +1.27 38 86 150 +15
03JUL26 105.00 P 0.00 0.00 0.00 6.64 +1.64 38 0 21 0
03JUL26 107.50 P 0.00 0.00 0.00 8.90 +2.01 39 0 30 0
03JUL26 110.00 P 0.00 0.00 0.00 11.40 +2.20 47 0 0 0
03JUL26 112.50 P 0.00 0.00 0.00 13.75 +2.07 0 1 1 +1
03JUL26 115.00 P 0.00 0.00 0.00 16.55 +2.39 69 0 0 0
03JUL26 117.50 P 0.00 0.00 0.00 19.31 +2.60 88 0 0 0
03JUL26 120.00 P 0.00 0.00 0.00 21.61 +2.71 87 0 0 0
03JUL26 122.50 P 0.00 0.00 0.00 24.11 +2.28 94 0 8 0
03JUL26 125.00 P 0.00 0.00 0.00 26.54 +2.19 97 0 8 0
03JUL26 127.50 P 0.00 0.00 0.00 28.97 +1.98 98 0 0 0
03JUL26 130.00 P 0.00 0.00 0.00 31.47 +2.09 104 0 0 0
03JUL26 132.50 P 0.00 0.00 0.00 34.07 +2.50 117 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 0.01 0.00 45 0 9 0
30JUL26 70.00 P 0.00 0.00 0.00 0.01 0.00 41 0 20 0
30JUL26 72.50 P 0.00 0.00 0.00 0.01 0.00 37 0 22 0
30JUL26 75.00 P 0.00 0.00 0.00 0.03 +0.01 37 0 30 0
30JUL26 77.50 P 0.00 0.00 0.00 0.06 +0.02 37 0 111 0
30JUL26 80.00 P 0.00 0.00 0.00 0.13 +0.05 37 0 113 0
30JUL26 82.50 P 0.57 0.57 0.57 0.25 +0.10 37 16 44 +16
30JUL26 85.00 P 0.73 0.79 0.73 0.46 +0.17 37 48 81 +18
30JUL26 87.50 P 1.03 1.05 0.99 0.78 +0.26 37 74 114 +41
30JUL26 90.00 P 1.48 1.60 1.48 1.25 +0.39 37 115 476 +85
30JUL26 92.50 P 2.06 2.35 2.02 1.92 +0.55 37 48 794 +36
30JUL26 95.00 P 3.00 3.00 2.87 2.79 +0.73 37 6 666 +6
30JUL26 97.50 P 3.00 4.25 3.00 3.79 +0.83 37 539 837 +529
30JUL26 100.00 P 4.70 5.59 4.70 5.01 +0.94 36 70 478 -1
30JUL26 102.50 P 7.00 7.00 6.66 6.54 +1.13 36 26 1,171 +26
30JUL26 105.00 P 8.72 8.72 8.72 8.28 +1.32 37 6 1,062 -6
30JUL26 107.50 P 0.00 0.00 0.00 10.15 +1.43 36 0 746 0
30JUL26 110.00 P 13.00 13.00 12.00 12.10 +1.76 36 14 5,288 +7
30JUL26 112.50 P 14.50 14.50 14.50 14.34 +1.60 37 4 712 +4
30JUL26 115.00 P 17.30 17.30 17.30 16.60 +2.14 37 10 2,835 +10
30JUL26 117.50 P 0.00 0.00 0.00 19.50 +2.38 47 0 465 0
30JUL26 120.00 P 21.80 21.88 21.80 21.61 +1.93 44 5 367 +5
30JUL26 122.50 P 0.00 0.00 0.00 24.11 +2.28 48 0 684 0
30JUL26 125.00 P 26.83 26.83 26.83 26.54 +1.89 49 4 129 +4
30JUL26 127.50 P 0.00 0.00 0.00 28.97 +1.98 51 0 162 0
30JUL26 130.00 P 0.00 0.00 0.00 31.47 +2.09 54 0 83 0
30JUL26 132.50 P 0.00 0.00 0.00 34.07 +2.50 60 0 24 0
30JUL26 135.00 P 0.00 0.00 0.00 36.58 +2.41 63 0 26 0
30JUL26 137.50 P 0.00 0.00 0.00 38.91 +1.73 60 0 61 0
30JUL26 140.00 P 0.00 0.00 0.00 41.41 +2.42 63 0 0 0
30JUL26 142.50 P 0.00 0.00 0.00 43.91 +2.31 65 0 0 0
30JUL26 145.00 P 0.00 0.00 0.00 46.57 +2.28 73 0 0 0
30JUL26 147.50 P 0.00 0.00 0.00 49.33 +2.33 83 0 0 0
30JUL26 150.00 P 0.00 0.00 0.00 51.40 +1.94 72 0 0 0
30JUL26 152.50 P 0.00 0.00 0.00 54.07 +2.08 81 0 0 0
30JUL26 155.00 P 0.00 0.00 0.00 56.57 +2.07 83 0 0 0
30JUL26 157.50 P 0.00 0.00 0.00 59.03 +2.49 84 0 0 0
30JUL26 160.00 P 0.00 0.00 0.00 61.40 +1.87 81 0 0 0
30JUL26 162.50 P 0.00 0.00 0.00 63.91 +2.27 84 0 0 0
30JUL26 165.00 P 0.00 0.00 0.00 66.57 +2.39 93 0 0 0
30JUL26 167.50 P 0.00 0.00 0.00 69.07 +2.43 95 0 0 0
30JUL26 170.00 P 0.00 0.00 0.00 71.56 +2.55 97 0 0 0
30JUL26 172.50 P 0.00 0.00 0.00 74.06 +2.41 99 0 0 0
30JUL26 175.00 P 0.00 0.00 0.00 76.53 +2.63 99 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 0.01 0.00 46 0 90 0
28AUG26 60.00 P 0.00 0.00 0.00 0.01 0.00 42 0 30 0
28AUG26 62.50 P 0.00 0.00 0.00 0.02 +0.01 42 0 56 0
28AUG26 65.00 P 0.00 0.00 0.00 0.03 +0.01 41 0 6 0
28AUG26 67.50 P 0.00 0.00 0.00 0.05 +0.02 40 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 0.10 +0.04 40 0 4 0
28AUG26 72.50 P 0.00 0.00 0.00 0.17 +0.06 40 0 2 0
28AUG26 75.00 P 0.00 0.00 0.00 0.29 +0.10 40 0 1 0
28AUG26 77.50 P 0.86 0.88 0.86 0.47 +0.15 40 55 55 +51
28AUG26 80.00 P 1.10 1.11 1.01 0.72 +0.21 40 25 35 +25
28AUG26 82.50 P 0.00 0.00 0.00 1.07 +0.29 40 0 28 0
28AUG26 85.00 P 0.00 0.00 0.00 1.53 +0.39 40 0 51 0
28AUG26 87.50 P 2.25 2.30 2.23 2.11 +0.49 40 42 134 +42
28AUG26 90.00 P 3.05 3.13 2.97 2.83 +0.61 40 613 695 +511
28AUG26 92.50 P 3.90 3.90 3.74 3.67 +0.71 40 18 135 +3
28AUG26 95.00 P 4.70 4.70 4.70 4.62 +0.79 40 7 339 +4
28AUG26 97.50 P 5.60 5.60 5.60 5.75 +0.88 40 40 161 0
28AUG26 100.00 P 7.29 7.29 7.29 7.04 +0.99 39 25 3,198 +25
28AUG26 102.50 P 0.00 0.00 0.00 8.46 +1.08 39 0 443 0
28AUG26 105.00 P 10.46 10.46 10.46 10.10 +1.28 40 1 1,923 0
28AUG26 107.50 P 0.00 0.00 0.00 11.84 +1.57 40 0 565 0
28AUG26 110.00 P 14.37 14.37 14.37 13.68 +1.67 40 15 921 0
28AUG26 112.50 P 16.50 16.50 16.50 15.62 +1.77 40 1 294 -1
28AUG26 115.00 P 0.00 0.00 0.00 18.18 +2.16 44 0 418 0
28AUG26 117.50 P 20.00 20.00 20.00 20.35 +2.47 44 2 198 +2
28AUG26 120.00 P 0.00 0.00 0.00 22.57 +2.02 45 0 134 0
28AUG26 122.50 P 0.00 0.00 0.00 24.68 +2.53 44 0 129 0
28AUG26 125.00 P 0.00 0.00 0.00 27.00 +1.83 45 0 239 0
28AUG26 127.50 P 0.00 0.00 0.00 29.50 +2.31 48 0 336 0
28AUG26 130.00 P 0.00 0.00 0.00 31.90 +2.52 49 0 249 0
28AUG26 132.50 P 0.00 0.00 0.00 34.32 +2.75 50 0 95 0
28AUG26 135.00 P 0.00 0.00 0.00 36.62 +2.45 49 0 75 0
28AUG26 137.50 P 0.00 0.00 0.00 39.29 +2.11 54 0 0 0
28AUG26 140.00 P 0.00 0.00 0.00 41.79 +2.80 57 0 3 0
28AUG26 142.50 P 0.00 0.00 0.00 44.26 +2.66 58 0 0 0
28AUG26 145.00 P 0.00 0.00 0.00 46.76 +2.47 60 0 0 0
28AUG26 147.50 P 0.00 0.00 0.00 49.33 +2.33 64 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 51.76 +2.30 64 0 0 0
28AUG26 152.50 P 0.00 0.00 0.00 54.33 +2.34 68 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 56.79 +2.29 69 0 0 0
28AUG26 157.50 P 0.00 0.00 0.00 59.32 +2.78 71 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 61.76 +2.23 72 0 0 0
28AUG26 162.50 P 0.00 0.00 0.00 64.29 +2.65 75 0 0 0
28AUG26 165.00 P 0.00 0.00 0.00 66.79 +2.61 76 0 0 0
28AUG26 167.50 P 0.00 0.00 0.00 69.29 +2.65 78 0 0 0
28AUG26 170.00 P 0.00 0.00 0.00 71.76 +2.75 79 0 0 0
28AUG26 172.50 P 0.00 0.00 0.00 74.29 +2.64 81 0 0 0
28AUG26 175.00 P 0.00 0.00 0.00 76.79 +2.89 83 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 40 0 32 0
29SEP26 57.50 P 0.00 0.00 0.00 0.02 +0.01 40 0 33 0
29SEP26 60.00 P 0.00 0.00 0.00 0.03 +0.01 39 0 45 0
29SEP26 62.50 P 0.00 0.00 0.00 0.06 +0.02 39 0 32 0
29SEP26 65.00 P 0.00 0.00 0.00 0.10 +0.04 39 0 51 0
29SEP26 67.50 P 0.00 0.00 0.00 0.17 +0.06 39 0 35 0
29SEP26 70.00 P 0.00 0.00 0.00 0.27 +0.09 39 0 59 0
29SEP26 72.50 P 0.00 0.00 0.00 0.42 +0.13 39 0 125 0
29SEP26 75.00 P 0.00 0.00 0.00 0.63 +0.18 39 0 44 0
29SEP26 77.50 P 1.25 1.30 1.25 0.90 +0.23 39 13 246 +13
29SEP26 80.00 P 1.65 1.65 1.65 1.28 +0.33 39 12 1,649 0
29SEP26 82.50 P 0.00 0.00 0.00 1.75 +0.42 39 0 328 0
29SEP26 85.00 P 2.66 2.66 2.66 2.32 +0.50 39 2 272 +2
29SEP26 87.50 P 3.21 3.21 3.21 3.00 +0.59 39 3 849 +3
29SEP26 90.00 P 4.05 4.05 4.03 3.84 +0.75 39 3 3,831 +3
29SEP26 92.50 P 4.81 4.95 4.65 4.72 +0.81 39 47 1,834 0
29SEP26 95.00 P 5.85 6.04 5.57 5.74 +0.83 39 262 2,418 +260
29SEP26 97.50 P 7.24 7.24 7.09 6.90 +0.92 38 16 3,561 0
29SEP26 100.00 P 8.14 8.64 8.03 8.20 +1.00 38 890 8,397 +102
29SEP26 102.50 P 9.41 10.11 9.41 9.57 +1.05 38 105 2,307 0
29SEP26 105.00 P 0.00 0.00 0.00 11.21 +1.23 38 0 4,511 0
29SEP26 107.50 P 0.00 0.00 0.00 12.87 +1.34 38 0 2,726 0
29SEP26 110.00 P 15.03 15.03 15.03 14.66 +1.65 38 2 5,509 -2
29SEP26 112.50 P 0.00 0.00 0.00 16.53 +1.76 38 0 404 0
29SEP26 115.00 P 0.00 0.00 0.00 18.97 +2.19 41 0 1,836 0
29SEP26 117.50 P 0.00 0.00 0.00 21.04 +2.59 42 0 1,612 0
29SEP26 120.00 P 0.00 0.00 0.00 23.17 +2.19 42 0 1,014 0
29SEP26 122.50 P 0.00 0.00 0.00 25.36 +2.84 43 0 327 0
29SEP26 125.00 P 0.00 0.00 0.00 27.32 +2.06 41 0 821 0
29SEP26 127.50 P 0.00 0.00 0.00 29.74 +2.49 43 0 232 0
29SEP26 130.00 P 0.00 0.00 0.00 32.18 +1.83 44 0 408 0
29SEP26 132.50 P 0.00 0.00 0.00 34.38 +2.09 43 0 202 0
29SEP26 135.00 P 36.60 37.54 36.60 36.94 +2.37 46 60 148 -27
29SEP26 137.50 P 0.00 0.00 0.00 39.29 +2.11 46 0 46 0
29SEP26 140.00 P 0.00 0.00 0.00 41.79 +2.37 48 0 61 0
29SEP26 142.50 P 0.00 0.00 0.00 44.26 +2.25 49 0 227 0
29SEP26 145.00 P 0.00 0.00 0.00 46.76 +2.47 51 0 46 0
29SEP26 147.50 P 0.00 0.00 0.00 49.33 +2.33 54 0 30 0
29SEP26 150.00 P 0.00 0.00 0.00 51.76 +2.30 55 0 13 0
29SEP26 152.50 P 0.00 0.00 0.00 54.33 +2.34 57 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 56.79 +2.29 58 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 59.32 +2.78 60 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 61.76 +2.23 61 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 64.29 +2.65 63 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 66.79 +2.61 64 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 69.29 +2.65 66 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 71.76 +2.75 67 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 74.29 +2.64 69 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 76.79 +2.86 70 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 79.31 +2.91 72 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 81.81 +2.75 73 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 84.06 +2.46 70 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 86.27 +1.84 62 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.13 +0.04 39 0 357 0
30DEC26 57.50 P 0.00 0.00 0.00 0.20 +0.06 39 0 8 0
30DEC26 60.00 P 0.00 0.00 0.00 0.30 +0.08 39 0 201 0
30DEC26 62.50 P 0.00 0.00 0.00 0.44 +0.10 39 0 148 0
30DEC26 65.00 P 0.00 0.00 0.00 0.63 +0.15 39 0 68 0
30DEC26 67.50 P 0.00 0.00 0.00 0.87 +0.19 39 0 290 0
30DEC26 70.00 P 0.00 0.00 0.00 1.16 +0.23 39 0 253 0
30DEC26 72.50 P 0.00 0.00 0.00 1.54 +0.32 39 0 83 0
30DEC26 75.00 P 0.00 0.00 0.00 1.97 +0.35 39 0 1,621 0
30DEC26 77.50 P 2.93 2.93 2.93 2.51 +0.45 39 10 211 0
30DEC26 80.00 P 0.00 0.00 0.00 3.12 +0.52 39 0 868 0
30DEC26 82.50 P 0.00 0.00 0.00 3.82 +0.59 39 0 125 0
30DEC26 85.00 P 0.00 0.00 0.00 4.63 +0.71 39 0 536 0
30DEC26 87.50 P 0.00 0.00 0.00 5.50 +0.75 40 0 141 0
30DEC26 90.00 P 6.30 6.70 6.30 6.33 +0.71 39 17 1,067 +2
30DEC26 92.50 P 0.00 0.00 0.00 7.33 +0.74 39 0 1,575 0
30DEC26 95.00 P 8.67 8.67 8.67 8.43 +0.81 38 3 1,267 +3
30DEC26 97.50 P 9.79 9.79 9.79 9.64 +0.88 38 15 1,181 -15
30DEC26 100.00 P 0.00 0.00 0.00 11.03 +1.03 39 0 2,111 0
30DEC26 102.50 P 0.00 0.00 0.00 12.45 +1.11 38 0 2,038 0
30DEC26 105.00 P 14.35 14.35 14.26 13.94 +1.10 38 31 1,511 -1
30DEC26 107.50 P 0.00 0.00 0.00 15.55 +1.20 38 0 2,151 0
30DEC26 110.00 P 0.00 0.00 0.00 17.64 +1.60 40 0 1,676 0
30DEC26 112.50 P 19.51 19.51 19.51 19.33 +1.85 40 15 1,135 0
30DEC26 115.00 P 0.00 0.00 0.00 21.29 +1.99 40 0 2,079 0
30DEC26 117.50 P 0.00 0.00 0.00 23.20 +2.05 41 0 428 0
30DEC26 120.00 P 0.00 0.00 0.00 25.06 +2.04 40 0 323 0
30DEC26 122.50 P 0.00 0.00 0.00 27.20 +2.07 41 0 465 0
30DEC26 125.00 P 0.00 0.00 0.00 29.17 +1.51 41 0 2,284 0
30DEC26 127.50 P 31.39 31.39 31.39 31.28 +2.04 41 1 18 0
30DEC26 130.00 P 0.00 0.00 0.00 33.06 +1.81 39 0 1,163 0
30DEC26 132.50 P 0.00 0.00 0.00 35.25 +2.05 39 0 61 0
30DEC26 135.00 P 0.00 0.00 0.00 37.47 +2.24 39 0 4 0
30DEC26 137.50 P 0.00 0.00 0.00 40.24 +2.81 42 0 90 0
30DEC26 140.00 P 0.00 0.00 0.00 42.53 +2.47 42 0 34 0
30DEC26 142.50 P 0.00 0.00 0.00 44.83 +2.35 43 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 47.17 +2.02 43 0 1 0
30DEC26 147.50 P 0.00 0.00 0.00 49.53 +2.53 43 0 0 0
30DEC26 150.00 P 52.63 52.63 52.63 51.76 +2.29 42 3 140 +3
30DEC26 152.50 P 0.00 0.00 0.00 54.34 +2.35 44 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 56.80 +2.30 45 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 59.32 +2.78 47 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 61.77 +2.24 47 0 7 0
30DEC26 162.50 P 0.00 0.00 0.00 64.29 +2.65 49 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 66.79 +2.61 50 0 1 0
30DEC26 167.50 P 0.00 0.00 0.00 69.29 +2.65 51 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 71.79 +2.78 52 0 15 0
30DEC26 172.50 P 0.00 0.00 0.00 74.29 +2.64 53 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 76.79 +2.86 54 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 79.31 +2.90 55 0 0 0
30DEC26 180.00 P 81.50 81.50 81.50 81.81 +2.75 56 3 3 +3
30DEC26 182.50 P 0.00 0.00 0.00 84.28 +2.68 57 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 86.78 +2.35 58 0 0 0
30MAR27 55.00 P 1.08 1.08 1.08 0.41 +0.10 39 30 40 +30
30MAR27 57.50 P 0.00 0.00 0.00 0.58 +0.13 39 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 0.78 +0.16 39 0 9 0
30MAR27 62.50 P 0.00 0.00 0.00 1.05 +0.22 39 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 1.35 +0.24 39 0 32 0
30MAR27 67.50 P 0.00 0.00 0.00 1.75 +0.33 39 0 3 0
30MAR27 70.00 P 0.00 0.00 0.00 2.17 +0.35 39 0 13 0
30MAR27 72.50 P 0.00 0.00 0.00 2.72 +0.46 40 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 3.28 +0.48 40 0 43 0
30MAR27 77.50 P 0.00 0.00 0.00 3.99 +0.61 40 0 2 0
30MAR27 80.00 P 0.00 0.00 0.00 4.70 +0.62 40 0 18 0
30MAR27 82.50 P 0.00 0.00 0.00 5.57 +0.78 40 0 1,549 0
30MAR27 85.00 P 0.00 0.00 0.00 6.39 +0.71 40 0 1,057 0
30MAR27 87.50 P 0.00 0.00 0.00 7.21 +0.65 39 0 11 0
30MAR27 90.00 P 0.00 0.00 0.00 8.19 +0.71 39 0 1,434 0
30MAR27 92.50 P 0.00 0.00 0.00 9.26 +0.78 39 0 119 0
30MAR27 95.00 P 0.00 0.00 0.00 10.41 +0.84 38 0 78 0
30MAR27 97.50 P 12.16 12.16 12.16 11.72 +0.81 39 15 214 0
30MAR27 100.00 P 0.00 0.00 0.00 13.05 +1.03 38 0 1,401 0
30MAR27 102.50 P 0.00 0.00 0.00 14.46 +1.10 38 0 610 0
30MAR27 105.00 P 0.00 0.00 0.00 16.00 +1.04 39 0 227 0
30MAR27 107.50 P 0.00 0.00 0.00 17.57 +1.09 38 0 179 0
30MAR27 110.00 P 18.98 19.67 18.92 19.24 +1.16 39 36 1,226 0
30MAR27 112.50 P 0.00 0.00 0.00 21.22 +1.46 40 0 30 0
30MAR27 115.00 P 0.00 0.00 0.00 23.03 +1.87 40 0 1,021 0
30MAR27 117.50 P 0.00 0.00 0.00 24.97 +1.97 40 0 310 0
30MAR27 120.00 P 0.00 0.00 0.00 26.88 +2.09 40 0 75 0
30MAR27 122.50 P 0.00 0.00 0.00 28.84 +2.17 41 0 141 0
30MAR27 125.00 P 0.00 0.00 0.00 30.81 +2.08 40 0 119 0
30MAR27 127.50 P 0.00 0.00 0.00 32.86 +1.97 41 0 50 0
30MAR27 130.00 P 0.00 0.00 0.00 34.93 +2.10 41 0 751 0
30MAR27 132.50 P 0.00 0.00 0.00 37.05 +2.01 41 0 1 0
30MAR27 135.00 P 0.00 0.00 0.00 39.18 +2.36 41 0 30 0
30MAR27 137.50 P 0.00 0.00 0.00 41.36 +2.26 41 0 0 0
30MAR27 140.00 P 43.64 43.64 43.64 43.55 +2.06 41 3 34 0
30MAR27 142.50 P 0.00 0.00 0.00 45.78 +2.25 42 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 48.01 +2.19 42 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 50.27 +2.59 42 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 52.58 +2.14 42 0 7 0
30MAR27 152.50 P 0.00 0.00 0.00 54.90 +1.87 42 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 57.18 +2.22 42 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 59.60 +2.02 43 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 61.98 +2.08 43 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 64.41 +2.34 43 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 66.85 +2.36 44 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 69.29 +2.65 44 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 71.79 +2.78 45 0 0 0
30MAR27 172.50 P 0.00 0.00 0.00 74.29 +2.64 46 0 0 0
30MAR27 175.00 P 77.00 77.00 76.80 76.79 +2.86 47 6 6 +6
29JUN27 77.50 P 0.00 0.00 0.00 6.36 - 41 0 0 -
29JUN27 80.00 P 7.05 7.36 7.05 7.24 +0.73 41 105 135 +105
29JUN27 82.50 P 0.00 0.00 0.00 8.01 +0.66 40 0 30 0
29JUN27 85.00 P 9.15 9.15 9.15 9.02 +0.84 40 1 1 +1
29JUN27 87.50 P 0.00 0.00 0.00 10.12 +0.84 40 0 83 0
29JUN27 90.00 P 11.28 11.28 11.28 11.24 +0.94 39 100 127 -1
29JUN27 92.50 P 0.00 0.00 0.00 12.44 +1.00 39 0 3 0
29JUN27 95.00 P 0.00 0.00 0.00 13.71 +1.06 39 0 2 0
29JUN27 97.50 P 15.05 15.05 15.05 15.05 +1.11 39 30 45 +30
29JUN27 100.00 P 16.72 16.80 16.25 16.46 +1.17 39 35 83 +35
29JUN27 102.50 P 0.00 0.00 0.00 17.92 +1.18 39 0 66 0
29JUN27 105.00 P 0.00 0.00 0.00 19.48 +1.06 39 0 120 0
29JUN27 107.50 P 0.00 0.00 0.00 21.09 +1.11 39 0 25 0
29JUN27 110.00 P 0.00 0.00 0.00 23.12 +1.51 40 0 89 0
29JUN27 112.50 P 0.00 0.00 0.00 24.85 +1.83 40 0 245 0
29JUN27 115.00 P 0.00 0.00 0.00 26.63 +1.49 40 0 235 0
29JUN27 117.50 P 0.00 0.00 0.00 28.47 +1.91 40 0 76 0
29JUN27 120.00 P 0.00 0.00 0.00 30.33 +1.92 40 0 286 0
29JUN27 122.50 P 0.00 0.00 0.00 32.23 +1.86 40 0 20 0
29JUN27 125.00 P 0.00 0.00 0.00 34.16 +2.05 40 0 200 0
29JUN27 127.50 P 0.00 0.00 0.00 36.15 +1.99 40 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 38.15 +1.95 40 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 40.19 +1.77 40 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 42.25 +2.03 40 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 44.34 +1.74 40 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 46.46 +2.21 40 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 48.60 +2.03 40 0 0 0
TOTAL PUT 9,355 173,262 -2,953
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS JDH - JD HEALTH CLOSING PRICE HK$ 33.14
29JUN26 24.00 C 0.00 0.00 0.00 9.15 -0.26 110 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 8.15 -0.26 96 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 7.15 -0.27 82 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 6.15 -0.26 69 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 5.15 -0.26 57 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 4.15 -0.26 45 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 3.16 -0.26 46 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 2.19 -0.28 42 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 1.29 -0.31 38 0 0 0
29JUN26 33.00 C 0.60 0.64 0.59 0.66 -0.24 42 57 45 -19
29JUN26 34.00 C 0.00 0.00 0.00 0.26 -0.16 42 0 85 0
29JUN26 35.00 C 0.00 0.00 0.00 0.08 -0.09 42 0 219 0
29JUN26 36.00 C 0.00 0.00 0.00 0.02 -0.04 42 0 52 0
29JUN26 37.00 C 0.02 0.02 0.02 0.01 -0.01 48 5 111 -5
29JUN26 38.00 C 0.00 0.00 0.00 0.01 0.00 58 0 193 0
29JUN26 39.00 C 0.00 0.00 0.00 0.01 0.00 68 0 272 0
29JUN26 40.00 C 0.00 0.00 0.00 0.01 0.00 77 0 287 0
29JUN26 41.00 C 0.00 0.00 0.00 0.01 0.00 85 0 612 0
29JUN26 42.00 C 0.00 0.00 0.00 0.01 0.00 94 0 383 0
29JUN26 43.00 C 0.00 0.00 0.00 0.01 0.00 102 0 346 0
29JUN26 44.00 C 0.00 0.00 0.00 0.01 0.00 110 0 156 0
29JUN26 45.00 C 0.00 0.00 0.00 0.01 0.00 117 0 349 0
29JUN26 46.00 C 0.00 0.00 0.00 0.01 0.00 124 0 98 0
29JUN26 47.00 C 0.00 0.00 0.00 0.01 0.00 131 0 147 0
29JUN26 48.00 C 0.00 0.00 0.00 0.01 0.00 138 0 135 0
29JUN26 49.00 C 0.00 0.00 0.00 0.01 0.00 145 0 109 0
29JUN26 50.00 C 0.00 0.00 0.00 0.01 0.00 152 0 830 0
29JUN26 52.50 C 0.00 0.00 0.00 0.01 0.00 167 0 206 0
29JUN26 55.00 C 0.00 0.00 0.00 0.01 0.00 182 0 332 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 196 0 248 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 209 0 160 0
29JUN26 62.50 C 0.00 0.00 0.00 0.01 0.00 221 0 5 0
29JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 233 0 29 0
29JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 244 0 15 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 255 0 37 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 266 0 5 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 276 0 5 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 285 0 20 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 294 0 61 0
29JUN26 82.50 C 0.00 0.00 0.00 0.01 0.00 303 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 312 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 320 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 328 0 11 0
29JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 336 0 5 0
30JUL26 24.00 C 0.00 0.00 0.00 9.20 -0.36 0 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 8.23 -0.36 42 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 7.27 -0.31 44 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 6.33 -0.30 44 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 5.41 -0.23 43 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 4.56 -0.20 43 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 3.77 -0.18 43 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 3.05 -0.16 43 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 2.39 -0.17 42 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 1.85 -0.13 42 0 100 0
30JUL26 34.00 C 0.00 0.00 0.00 1.41 -0.16 42 0 137 0
30JUL26 35.00 C 0.97 0.97 0.97 1.10 -0.07 44 15 56 0
30JUL26 36.00 C 0.79 0.79 0.79 0.81 -0.05 44 3 106 0
30JUL26 37.00 C 0.00 0.00 0.00 0.58 -0.04 43 0 142 0
30JUL26 38.00 C 0.00 0.00 0.00 0.41 -0.02 43 0 155 0
30JUL26 39.00 C 0.00 0.00 0.00 0.28 -0.02 43 0 337 0
30JUL26 40.00 C 0.00 0.00 0.00 0.19 -0.01 43 0 183 0
30JUL26 41.00 C 0.00 0.00 0.00 0.13 -0.01 43 0 183 0
30JUL26 42.00 C 0.00 0.00 0.00 0.09 0.00 44 0 249 0
30JUL26 43.00 C 0.00 0.00 0.00 0.06 0.00 44 0 126 0
30JUL26 44.00 C 0.00 0.00 0.00 0.04 0.00 44 0 350 0
30JUL26 45.00 C 0.00 0.00 0.00 0.03 0.00 45 0 452 0
30JUL26 46.00 C 0.00 0.00 0.00 0.01 -0.01 41 0 172 0
30JUL26 47.00 C 0.00 0.00 0.00 0.01 0.00 44 0 174 0
30JUL26 48.00 C 0.00 0.00 0.00 0.01 0.00 46 0 328 0
30JUL26 49.00 C 0.00 0.00 0.00 0.01 0.00 48 0 274 0
30JUL26 50.00 C 0.00 0.00 0.00 0.01 0.00 51 0 536 0
30JUL26 52.50 C 0.00 0.00 0.00 0.01 0.00 56 0 130 0
30JUL26 55.00 C 0.00 0.00 0.00 0.01 0.00 61 0 372 0
30JUL26 57.50 C 0.00 0.00 0.00 0.01 0.00 66 0 181 0
30JUL26 60.00 C 0.00 0.00 0.00 0.01 0.00 70 0 47 0
30JUL26 62.50 C 0.00 0.00 0.00 0.01 0.00 74 0 105 0
30JUL26 65.00 C 0.00 0.00 0.00 0.01 0.00 78 0 106 0
30JUL26 67.50 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 0.01 0.00 86 0 8 0
30JUL26 72.50 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 9.43 -0.29 51 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 8.50 -0.26 50 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 7.60 -0.28 49 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 6.76 -0.28 48 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 5.95 -0.14 48 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 5.14 -0.19 46 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 4.44 -0.17 46 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 3.92 -0.04 49 0 0 0
28AUG26 32.00 C 3.18 3.18 3.18 3.28 -0.11 47 15 45 -15
28AUG26 33.00 C 0.00 0.00 0.00 2.78 -0.08 47 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 2.29 -0.10 46 0 45 0
28AUG26 35.00 C 0.00 0.00 0.00 1.89 -0.09 46 0 45 0
28AUG26 36.00 C 1.63 1.63 1.63 1.56 -0.08 46 15 85 -15
28AUG26 37.00 C 1.34 1.34 1.34 1.30 -0.05 47 15 203 -15
28AUG26 38.00 C 1.10 1.10 1.10 1.07 -0.05 47 15 195 -15
28AUG26 39.00 C 0.75 0.83 0.75 0.86 -0.04 47 16 137 -15
28AUG26 40.00 C 0.00 0.00 0.00 0.69 -0.03 47 0 133 0
28AUG26 41.00 C 0.00 0.00 0.00 0.55 -0.03 47 0 177 0
28AUG26 42.00 C 0.00 0.00 0.00 0.41 -0.04 46 0 82 0
28AUG26 43.00 C 0.00 0.00 0.00 0.33 -0.03 46 0 165 0
28AUG26 44.00 C 0.00 0.00 0.00 0.27 -0.01 47 0 148 0
28AUG26 45.00 C 0.00 0.00 0.00 0.21 -0.01 47 0 158 0
28AUG26 46.00 C 0.00 0.00 0.00 0.16 -0.01 46 0 272 0
28AUG26 47.00 C 0.00 0.00 0.00 0.13 0.00 47 0 181 0
28AUG26 48.00 C 0.00 0.00 0.00 0.10 0.00 47 0 133 0
28AUG26 49.00 C 0.00 0.00 0.00 0.08 0.00 47 0 200 0
28AUG26 50.00 C 0.00 0.00 0.00 0.06 0.00 47 0 84 0
28AUG26 52.50 C 0.00 0.00 0.00 0.03 0.00 47 0 92 0
28AUG26 55.00 C 0.00 0.00 0.00 0.02 0.00 48 0 105 0
28AUG26 57.50 C 0.00 0.00 0.00 0.01 0.00 48 0 46 0
28AUG26 60.00 C 0.00 0.00 0.00 0.01 0.00 51 0 30 0
28AUG26 62.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 0.01 0.00 58 0 15 0
28AUG26 67.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 9.63 -0.37 49 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 8.80 -0.26 50 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 7.96 -0.31 49 0 4 0
29SEP26 27.00 C 0.00 0.00 0.00 7.15 -0.27 48 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 6.39 -0.26 48 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 5.64 -0.30 47 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 4.99 -0.17 47 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 4.36 -0.19 46 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 3.88 -0.15 47 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 3.40 -0.11 47 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 2.96 -0.07 47 0 15 0
29SEP26 35.00 C 2.51 2.51 2.51 2.56 -0.07 47 8 103 +3
29SEP26 36.00 C 0.00 0.00 0.00 2.21 -0.06 47 0 30 0
29SEP26 37.00 C 0.00 0.00 0.00 1.86 -0.11 47 0 100 0
29SEP26 38.00 C 0.00 0.00 0.00 1.59 -0.09 47 0 299 0
29SEP26 39.00 C 0.00 0.00 0.00 1.37 -0.07 47 0 190 0
29SEP26 40.00 C 1.25 1.25 1.16 1.17 -0.06 47 30 236 +5
29SEP26 41.00 C 0.00 0.00 0.00 0.99 -0.05 47 0 163 0
29SEP26 42.00 C 0.00 0.00 0.00 0.79 -0.06 46 0 813 0
29SEP26 43.00 C 0.00 0.00 0.00 0.66 -0.06 46 0 144 0
29SEP26 44.00 C 0.00 0.00 0.00 0.56 -0.04 46 0 140 0
29SEP26 45.00 C 0.00 0.00 0.00 0.48 -0.04 47 0 171 0
29SEP26 46.00 C 0.00 0.00 0.00 0.40 -0.03 47 0 15 0
29SEP26 47.00 C 0.00 0.00 0.00 0.34 -0.02 47 0 15 0
29SEP26 48.00 C 0.00 0.00 0.00 0.28 -0.02 47 0 30 0
29SEP26 49.00 C 0.00 0.00 0.00 0.23 -0.02 47 0 6 0
29SEP26 50.00 C 0.00 0.00 0.00 0.19 -0.01 47 0 1,527 0
29SEP26 52.50 C 0.00 0.00 0.00 0.12 -0.01 47 0 715 0
29SEP26 55.00 C 0.00 0.00 0.00 0.08 0.00 47 0 15 0
29SEP26 57.50 C 0.00 0.00 0.00 0.05 0.00 47 0 47 0
29SEP26 60.00 C 0.00 0.00 0.00 0.03 0.00 47 0 27 0
29SEP26 62.50 C 0.00 0.00 0.00 0.02 0.00 48 0 112 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 49 0 2 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 51 0 2 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 57 0 8 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 61 0 21 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 66 0 1 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 68 0 31 0
30DEC26 24.00 C 0.00 0.00 0.00 10.45 -0.34 50 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 9.69 -0.24 50 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 8.92 -0.28 49 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 8.21 -0.28 49 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 7.49 -0.30 47 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 6.85 -0.29 47 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 6.24 -0.29 47 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 5.73 -0.26 47 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 5.21 -0.26 47 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 4.72 -0.24 47 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 4.23 -0.26 46 0 1 0
30DEC26 35.00 C 0.00 0.00 0.00 3.83 -0.33 46 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 3.36 -0.30 45 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 3.03 -0.29 45 0 139 0
30DEC26 38.00 C 0.00 0.00 0.00 2.74 -0.26 45 0 172 0
30DEC26 39.00 C 0.00 0.00 0.00 2.47 -0.23 45 0 216 0
30DEC26 40.00 C 0.00 0.00 0.00 2.36 -0.09 47 0 457 0
30DEC26 41.00 C 0.00 0.00 0.00 1.99 -0.23 45 0 258 0
30DEC26 42.00 C 0.00 0.00 0.00 1.82 -0.20 46 0 975 0
30DEC26 43.00 C 0.00 0.00 0.00 1.62 -0.18 45 0 15 0
30DEC26 44.00 C 0.00 0.00 0.00 1.45 -0.17 45 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 1.31 -0.14 46 0 46 0
30DEC26 46.00 C 0.00 0.00 0.00 1.20 -0.11 46 0 148 0
30DEC26 47.00 C 0.00 0.00 0.00 1.09 -0.12 46 0 60 0
30DEC26 48.00 C 0.00 0.00 0.00 0.98 -0.07 46 0 60 0
30DEC26 49.00 C 0.00 0.00 0.00 0.88 -0.06 46 0 107 0
30DEC26 50.00 C 0.00 0.00 0.00 0.78 -0.07 46 0 120 0
30DEC26 52.50 C 0.00 0.00 0.00 0.59 -0.07 46 0 120 0
30DEC26 55.00 C 0.00 0.00 0.00 0.44 -0.06 46 0 75 0
30DEC26 57.50 C 0.00 0.00 0.00 0.33 -0.05 46 0 45 0
30DEC26 60.00 C 0.00 0.00 0.00 0.25 -0.04 46 0 7 0
30DEC26 62.50 C 0.00 0.00 0.00 0.19 -0.03 46 0 17 0
30DEC26 65.00 C 0.00 0.00 0.00 0.14 -0.03 46 0 15 0
30DEC26 67.50 C 0.00 0.00 0.00 0.11 -0.02 46 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.08 -0.02 46 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.06 -0.01 46 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.05 -0.01 47 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 0.04 -0.01 47 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 0.03 -0.01 47 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 0.02 -0.01 46 0 1 0
30DEC26 85.00 C 0.00 0.00 0.00 0.01 -0.01 44 0 1 0
30DEC26 87.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 0.01 0.00 47 0 30 0
30DEC26 92.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 11.09 -0.29 49 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 10.42 -0.24 49 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 9.69 -0.28 48 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 8.99 -0.30 48 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 8.42 -0.24 48 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 7.87 -0.19 48 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 7.31 -0.18 48 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 6.78 -0.17 47 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 6.29 -0.16 47 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 5.82 -0.15 47 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 5.39 -0.14 47 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 4.98 -0.14 47 0 5 0
30MAR27 36.00 C 0.00 0.00 0.00 4.60 -0.13 47 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 4.06 -0.31 45 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 3.74 -0.10 45 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 3.44 -0.13 45 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 3.18 -0.14 45 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 2.95 -0.12 45 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 2.72 -0.11 45 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 2.51 -0.12 45 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 2.33 -0.08 46 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 2.13 -0.12 45 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 2.00 -0.07 46 0 54 0
30MAR27 47.00 C 0.00 0.00 0.00 1.83 -0.09 46 0 45 0
30MAR27 48.00 C 0.00 0.00 0.00 1.69 -0.09 46 0 30 0
30MAR27 49.00 C 0.00 0.00 0.00 1.57 -0.07 46 0 30 0
30MAR27 50.00 C 0.00 0.00 0.00 1.46 -0.05 46 0 45 0
30MAR27 52.50 C 0.00 0.00 0.00 1.19 -0.04 46 0 75 0
30MAR27 55.00 C 0.00 0.00 0.00 0.96 -0.04 46 0 81 0
30MAR27 57.50 C 0.00 0.00 0.00 0.78 -0.03 46 0 71 0
30MAR27 60.00 C 0.00 0.00 0.00 0.63 -0.03 46 0 140 0
30MAR27 62.50 C 0.00 0.00 0.00 0.51 -0.02 46 0 62 0
30MAR27 65.00 C 0.00 0.00 0.00 0.42 -0.01 46 0 60 0
30MAR27 67.50 C 0.00 0.00 0.00 0.34 -0.01 46 0 45 0
30MAR27 70.00 C 0.00 0.00 0.00 0.28 -0.01 46 0 49 0
30MAR27 72.50 C 0.00 0.00 0.00 0.22 -0.01 46 0 28 0
30MAR27 75.00 C 0.00 0.00 0.00 0.18 -0.01 46 0 7 0
30MAR27 77.50 C 0.00 0.00 0.00 0.15 -0.01 46 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 0.12 -0.01 46 0 37 0
29JUN27 24.00 C 0.00 0.00 0.00 11.50 -0.23 46 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 10.83 -0.23 46 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 10.20 -0.23 46 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 9.60 -0.22 46 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 9.03 -0.21 46 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 8.48 -0.21 46 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 7.97 -0.20 46 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 7.71 -0.15 48 0 2 0
29JUN27 32.00 C 0.00 0.00 0.00 7.23 -0.14 48 0 3 0
29JUN27 33.00 C 0.00 0.00 0.00 6.78 -0.12 48 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 6.36 -0.11 48 0 15 0
29JUN27 35.00 C 0.00 0.00 0.00 5.95 -0.11 47 0 15 0
29JUN27 36.00 C 0.00 0.00 0.00 5.57 -0.10 47 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 5.22 -0.09 47 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 4.89 -0.09 47 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 4.53 -0.13 47 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 4.24 -0.13 47 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 3.97 -0.16 47 0 15 0
29JUN27 42.00 C 0.00 0.00 0.00 3.73 -0.12 47 0 15 0
29JUN27 43.00 C 0.00 0.00 0.00 3.36 -0.13 46 0 15 0
29JUN27 44.00 C 0.00 0.00 0.00 3.15 -0.14 46 0 15 0
29JUN27 45.00 C 0.00 0.00 0.00 2.96 -0.11 46 0 15 0
29JUN27 46.00 C 0.00 0.00 0.00 2.76 -0.12 46 0 30 0
29JUN27 47.00 C 0.00 0.00 0.00 2.59 -0.12 46 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 2.41 -0.14 46 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 2.27 -0.11 46 0 30 0
TOTAL CALL 194 22,454 -91
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 -0.01 45 0 60 0
29JUN26 31.00 P 0.00 0.00 0.00 0.05 -0.01 44 0 97 0
29JUN26 32.00 P 0.00 0.00 0.00 0.17 -0.02 41 0 128 0
29JUN26 33.00 P 0.70 0.70 0.70 0.50 0.00 41 1 326 +1
29JUN26 34.00 P 0.00 0.00 0.00 1.08 +0.05 39 0 251 0
29JUN26 35.00 P 2.30 2.30 2.07 1.93 +0.17 42 16 310 -16
29JUN26 36.00 P 0.00 0.00 0.00 2.87 +0.22 41 0 272 0
29JUN26 37.00 P 0.00 0.00 0.00 3.86 +0.25 0 0 228 -216
29JUN26 38.00 P 4.82 4.82 4.82 4.86 +0.26 0 5 197 0
29JUN26 39.00 P 0.00 0.00 0.00 5.86 +0.26 0 0 330 0
29JUN26 40.00 P 6.82 6.82 6.82 7.03 +0.43 128 6 82 -84
29JUN26 41.00 P 7.91 7.91 7.91 7.86 +0.26 0 5 75 -48
29JUN26 42.00 P 0.00 0.00 0.00 8.86 +0.26 0 0 95 0
29JUN26 43.00 P 0.00 0.00 0.00 9.86 +0.26 0 0 180 0
29JUN26 44.00 P 0.00 0.00 0.00 10.86 +0.26 0 0 177 0
29JUN26 45.00 P 0.00 0.00 0.00 11.86 +0.26 0 0 151 0
29JUN26 46.00 P 0.00 0.00 0.00 12.86 +0.26 0 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 13.86 +0.25 0 0 843 0
29JUN26 48.00 P 0.00 0.00 0.00 14.86 +0.26 0 0 198 0
29JUN26 49.00 P 0.00 0.00 0.00 15.99 +0.39 212 0 15 0
29JUN26 50.00 P 0.00 0.00 0.00 16.99 +0.39 221 0 15 0
29JUN26 52.50 P 0.00 0.00 0.00 19.36 +0.26 0 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 21.86 +0.26 0 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 24.36 +0.26 0 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 26.86 +0.26 0 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 29.36 +0.26 0 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 31.86 +0.26 0 0 100 0
29JUN26 67.50 P 0.00 0.00 0.00 34.36 +0.26 0 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 36.86 +0.26 0 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 39.36 +0.26 0 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 41.86 +0.26 0 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 44.36 +0.26 0 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 46.86 +0.26 0 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 49.36 +0.26 0 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 51.86 +0.26 0 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 54.36 +0.26 0 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 56.86 +0.26 0 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 59.36 +0.26 0 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 0.03 +0.01 45 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 0.06 +0.01 44 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 0.11 +0.02 43 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 0.20 +0.03 43 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 0.35 +0.06 43 0 45 0
30JUL26 30.00 P 0.00 0.00 0.00 0.56 +0.08 43 0 176 0
30JUL26 31.00 P 0.00 0.00 0.00 0.86 +0.11 44 0 61 0
30JUL26 32.00 P 0.00 0.00 0.00 1.22 +0.11 43 0 149 0
30JUL26 33.00 P 1.67 1.67 1.67 1.70 +0.17 44 4 85 0
30JUL26 34.00 P 0.00 0.00 0.00 2.27 +0.17 44 0 95 0
30JUL26 35.00 P 0.00 0.00 0.00 2.81 +0.12 42 0 284 0
30JUL26 36.00 P 3.80 3.80 3.65 3.56 +0.21 43 20 331 -20
30JUL26 37.00 P 0.00 0.00 0.00 4.34 +0.23 43 0 292 0
30JUL26 38.00 P 0.00 0.00 0.00 5.18 +0.24 43 0 203 0
30JUL26 39.00 P 0.00 0.00 0.00 6.14 +0.33 46 0 215 0
30JUL26 40.00 P 0.00 0.00 0.00 7.08 +0.27 48 0 120 0
30JUL26 41.00 P 0.00 0.00 0.00 8.01 +0.21 49 0 199 0
30JUL26 42.00 P 0.00 0.00 0.00 8.96 +0.31 50 0 336 0
30JUL26 43.00 P 0.00 0.00 0.00 9.94 +0.33 52 0 82 0
30JUL26 44.00 P 0.00 0.00 0.00 10.86 +0.26 0 0 155 0
30JUL26 45.00 P 0.00 0.00 0.00 11.86 +0.26 0 0 145 0
30JUL26 46.00 P 0.00 0.00 0.00 12.86 +0.26 0 0 213 0
30JUL26 47.00 P 0.00 0.00 0.00 13.95 +0.34 66 0 900 0
30JUL26 48.00 P 0.00 0.00 0.00 14.86 +0.26 0 0 32 0
30JUL26 49.00 P 0.00 0.00 0.00 15.99 +0.39 76 0 40 0
30JUL26 50.00 P 0.00 0.00 0.00 16.99 +0.39 79 0 60 0
30JUL26 52.50 P 0.00 0.00 0.00 19.36 +0.26 0 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 21.86 +0.26 0 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 24.36 +0.26 0 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 26.86 +0.26 0 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 29.36 +0.26 0 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 31.86 +0.26 0 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 34.36 +0.26 0 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 36.86 +0.26 0 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 39.36 +0.26 0 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 41.86 +0.26 0 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 0.11 +0.01 47 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 0.18 +0.02 46 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 0.29 +0.03 47 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 0.44 +0.05 47 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 0.64 +0.06 47 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 0.89 +0.08 47 0 45 0
28AUG26 30.00 P 1.28 1.28 1.21 1.20 +0.10 47 6 75 -1
28AUG26 31.00 P 0.00 0.00 0.00 1.54 +0.09 47 0 166 0
28AUG26 32.00 P 0.00 0.00 0.00 1.94 +0.10 46 0 90 0
28AUG26 33.00 P 2.40 2.51 2.40 2.40 +0.10 46 135 231 +105
28AUG26 34.00 P 3.05 3.05 3.05 2.93 +0.10 45 30 198 0
28AUG26 35.00 P 0.00 0.00 0.00 3.57 +0.15 46 0 194 0
28AUG26 36.00 P 0.00 0.00 0.00 4.26 +0.19 46 0 184 0
28AUG26 37.00 P 0.00 0.00 0.00 4.98 +0.20 46 0 272 0
28AUG26 38.00 P 0.00 0.00 0.00 5.75 +0.22 46 0 324 0
28AUG26 39.00 P 0.00 0.00 0.00 6.51 +0.22 45 0 419 0
28AUG26 40.00 P 0.00 0.00 0.00 7.33 +0.22 45 0 389 0
28AUG26 41.00 P 0.00 0.00 0.00 8.20 +0.07 45 0 141 0
28AUG26 42.00 P 0.00 0.00 0.00 9.16 +0.23 47 0 76 0
28AUG26 43.00 P 0.00 0.00 0.00 10.00 +0.22 44 0 105 0
28AUG26 44.00 P 0.00 0.00 0.00 10.98 +0.27 45 0 115 0
28AUG26 45.00 P 0.00 0.00 0.00 11.98 +0.31 48 0 76 0
28AUG26 46.00 P 0.00 0.00 0.00 12.93 +0.28 48 0 93 0
28AUG26 47.00 P 0.00 0.00 0.00 13.95 +0.28 52 0 19 0
28AUG26 48.00 P 0.00 0.00 0.00 14.88 +0.21 48 0 35 0
28AUG26 49.00 P 0.00 0.00 0.00 15.99 +0.39 59 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 16.99 +0.39 61 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 19.36 +0.26 0 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 21.86 +0.26 0 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 24.36 +0.26 0 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 26.86 +0.26 0 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 29.36 +0.26 0 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 31.86 +0.26 0 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 34.36 +0.26 0 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 36.86 +0.26 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 0.27 +0.02 47 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 0.40 +0.04 47 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.56 +0.04 47 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 0.77 +0.05 47 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 1.03 +0.07 47 0 15 0
29SEP26 29.00 P 0.00 0.00 0.00 1.33 +0.09 47 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 1.67 +0.08 47 0 1 0
29SEP26 31.00 P 0.00 0.00 0.00 2.06 +0.10 47 0 43 0
29SEP26 32.00 P 2.45 2.45 2.45 2.45 +0.06 46 15 152 0
29SEP26 33.00 P 3.00 3.00 3.00 2.95 +0.07 46 7 374 0
29SEP26 34.00 P 0.00 0.00 0.00 3.48 +0.09 45 0 378 0
29SEP26 35.00 P 0.00 0.00 0.00 4.11 +0.13 46 0 287 0
29SEP26 36.00 P 0.00 0.00 0.00 4.76 +0.17 46 0 248 0
29SEP26 37.00 P 0.00 0.00 0.00 5.45 +0.18 46 0 493 0
29SEP26 38.00 P 0.00 0.00 0.00 6.18 +0.17 46 0 307 0
29SEP26 39.00 P 0.00 0.00 0.00 6.95 +0.20 46 0 650 0
29SEP26 40.00 P 0.00 0.00 0.00 7.74 +0.22 46 0 56 0
29SEP26 41.00 P 0.00 0.00 0.00 8.57 +0.21 46 0 31 0
29SEP26 42.00 P 0.00 0.00 0.00 9.41 +0.13 46 0 114 0
29SEP26 43.00 P 0.00 0.00 0.00 10.33 +0.25 47 0 72 0
29SEP26 44.00 P 0.00 0.00 0.00 11.21 +0.25 46 0 15 0
29SEP26 45.00 P 0.00 0.00 0.00 12.12 +0.28 46 0 331 0
29SEP26 46.00 P 0.00 0.00 0.00 13.04 +0.29 46 0 125 0
29SEP26 47.00 P 0.00 0.00 0.00 14.02 +0.27 47 0 717 0
29SEP26 48.00 P 0.00 0.00 0.00 14.95 +0.26 46 0 101 0
29SEP26 49.00 P 0.00 0.00 0.00 15.99 +0.35 50 0 45 0
29SEP26 50.00 P 0.00 0.00 0.00 16.99 +0.35 52 0 1,250 0
29SEP26 52.50 P 0.00 0.00 0.00 19.36 +0.24 0 0 650 0
29SEP26 55.00 P 0.00 0.00 0.00 21.86 +0.26 0 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 24.36 +0.26 0 0 68 0
29SEP26 60.00 P 0.00 0.00 0.00 26.86 +0.26 0 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 29.36 +0.26 0 0 89 0
29SEP26 65.00 P 0.00 0.00 0.00 31.86 +0.26 0 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 34.36 +0.26 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 36.86 +0.26 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 39.36 +0.26 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 41.86 +0.26 0 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 44.36 +0.26 0 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 46.86 +0.26 0 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 49.36 +0.26 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 51.86 +0.26 0 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 54.36 +0.26 0 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 56.86 +0.26 0 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 59.36 +0.26 0 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 0.78 0.00 46 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 1.00 -0.01 46 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 1.27 0.00 47 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 1.56 0.00 47 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 1.91 +0.01 47 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 2.27 +0.03 47 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 2.70 +0.08 47 0 30 0
30DEC26 31.00 P 0.00 0.00 0.00 3.12 +0.08 47 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 3.59 +0.09 46 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 4.09 +0.09 46 0 50 0
30DEC26 34.00 P 0.00 0.00 0.00 4.66 +0.12 46 0 1 0
30DEC26 35.00 P 0.00 0.00 0.00 5.23 +0.13 46 0 1 0
30DEC26 36.00 P 0.00 0.00 0.00 5.89 +0.21 46 0 63 0
30DEC26 37.00 P 0.00 0.00 0.00 6.55 +0.23 46 0 196 0
30DEC26 38.00 P 0.00 0.00 0.00 7.21 +0.18 46 0 375 0
30DEC26 39.00 P 0.00 0.00 0.00 7.96 +0.22 46 0 130 0
30DEC26 40.00 P 0.00 0.00 0.00 8.66 +0.17 46 0 1,737 0
30DEC26 41.00 P 0.00 0.00 0.00 9.53 +0.30 47 0 32 0
30DEC26 42.00 P 0.00 0.00 0.00 10.27 +0.24 46 0 76 0
30DEC26 43.00 P 0.00 0.00 0.00 11.12 +0.28 47 0 97 0
30DEC26 44.00 P 0.00 0.00 0.00 11.95 +0.29 47 0 60 0
30DEC26 45.00 P 0.00 0.00 0.00 12.79 +0.29 47 0 48 0
30DEC26 46.00 P 0.00 0.00 0.00 13.66 +0.31 47 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 14.48 +0.29 46 0 99 0
30DEC26 48.00 P 0.00 0.00 0.00 15.40 +0.32 46 0 137 0
30DEC26 49.00 P 0.00 0.00 0.00 16.25 +0.26 45 0 120 0
30DEC26 50.00 P 0.00 0.00 0.00 17.18 +0.34 45 0 75 0
30DEC26 52.50 P 0.00 0.00 0.00 19.52 +0.27 45 0 62 0
30DEC26 55.00 P 0.00 0.00 0.00 21.93 +0.21 45 0 33 0
30DEC26 57.50 P 0.00 0.00 0.00 24.41 +0.27 48 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 26.86 +0.25 0 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 29.36 +0.26 0 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 31.86 +0.26 0 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 34.36 +0.26 0 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 36.86 +0.26 0 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 39.36 +0.26 0 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 41.86 +0.26 0 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 44.36 +0.26 0 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 46.86 +0.26 0 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 49.36 +0.26 0 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 51.86 +0.26 0 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 54.36 +0.26 0 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 56.86 +0.26 0 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 59.36 +0.26 0 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 1.25 +0.04 46 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 1.55 +0.06 46 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 1.84 +0.05 46 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 2.21 +0.07 46 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 2.58 +0.07 46 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 3.01 +0.09 46 0 16 0
30MAR27 30.00 P 0.00 0.00 0.00 3.43 +0.06 46 0 15 0
30MAR27 31.00 P 0.00 0.00 0.00 3.75 -0.09 45 0 45 0
30MAR27 32.00 P 0.00 0.00 0.00 4.26 -0.03 45 0 165 0
30MAR27 33.00 P 0.00 0.00 0.00 4.74 +0.12 44 0 51 0
30MAR27 34.00 P 0.00 0.00 0.00 5.29 +0.13 44 0 60 0
30MAR27 35.00 P 0.00 0.00 0.00 5.87 +0.13 44 0 75 0
30MAR27 36.00 P 0.00 0.00 0.00 6.48 +0.16 44 0 15 0
30MAR27 37.00 P 0.00 0.00 0.00 7.34 +0.16 46 0 15 0
30MAR27 38.00 P 0.00 0.00 0.00 8.02 +0.23 46 0 164 0
30MAR27 39.00 P 0.00 0.00 0.00 8.65 +0.15 45 0 140 0
30MAR27 40.00 P 0.00 0.00 0.00 9.45 +0.23 46 0 300 0
30MAR27 41.00 P 0.00 0.00 0.00 10.11 +0.16 45 0 122 0
30MAR27 42.00 P 0.00 0.00 0.00 10.91 +0.17 46 0 597 0
30MAR27 43.00 P 0.00 0.00 0.00 11.70 +0.24 46 0 5 0
30MAR27 44.00 P 0.00 0.00 0.00 12.49 +0.22 46 0 1 0
30MAR27 45.00 P 0.00 0.00 0.00 13.29 +0.21 45 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 14.12 +0.22 46 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 14.95 +0.23 45 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 15.80 +0.27 45 0 16 0
30MAR27 49.00 P 0.00 0.00 0.00 16.70 +0.30 46 0 60 0
30MAR27 50.00 P 0.00 0.00 0.00 17.55 +0.27 45 0 105 0
30MAR27 52.50 P 0.00 0.00 0.00 19.87 +0.37 46 0 16 0
30MAR27 55.00 P 0.00 0.00 0.00 22.17 +0.24 46 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 24.53 +0.24 46 0 15 0
30MAR27 60.00 P 0.00 0.00 0.00 26.94 +0.25 45 0 15 0
30MAR27 62.50 P 0.00 0.00 0.00 29.39 +0.26 46 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 31.86 +0.26 0 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 34.36 +0.26 0 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 36.86 +0.26 0 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 39.36 +0.26 0 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 41.86 +0.26 0 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 44.36 +0.26 0 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 46.86 +0.26 0 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 1.71 +0.03 46 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 2.01 +0.03 46 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 2.37 +0.05 46 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 2.80 +0.10 47 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 3.18 +0.10 46 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 3.52 +0.03 45 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 3.94 +0.01 45 0 2 0
29JUN27 31.00 P 0.00 0.00 0.00 4.41 -0.01 45 0 24 0
29JUN27 32.00 P 0.00 0.00 0.00 4.92 +0.02 45 0 60 0
29JUN27 33.00 P 0.00 0.00 0.00 5.45 +0.01 45 0 35 0
29JUN27 34.00 P 0.00 0.00 0.00 6.02 +0.03 45 0 208 0
29JUN27 35.00 P 0.00 0.00 0.00 6.61 +0.04 45 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 7.23 +0.05 45 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 7.88 +0.07 45 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 8.58 +0.10 45 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 9.31 +0.18 45 0 15 0
29JUN27 40.00 P 0.00 0.00 0.00 10.04 +0.21 46 0 15 0
29JUN27 41.00 P 0.00 0.00 0.00 10.77 +0.22 45 0 30 0
29JUN27 42.00 P 0.00 0.00 0.00 11.52 +0.25 46 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 12.30 +0.29 46 0 15 0
29JUN27 44.00 P 0.00 0.00 0.00 13.10 +0.25 46 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 13.91 +0.33 46 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 14.72 +0.15 46 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 15.54 +0.16 46 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 16.36 +0.16 46 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 17.21 +0.18 46 0 0 0
TOTAL PUT 250 24,046 -279
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS JXC - JIANGXI COPPER CLOSING PRICE HK$ 32.52
29JUN26 9.50 C 0.00 0.00 0.00 23.02 -2.48 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 22.77 -2.33 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 22.52 -2.48 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 22.02 -2.30 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 21.52 -2.33 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 21.02 -2.48 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 20.52 -2.30 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 20.02 -2.30 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 19.52 -2.33 0 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 19.13 -2.22 442 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 18.52 -2.31 0 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 18.02 -2.33 0 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 17.52 -2.35 0 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 17.02 -2.42 0 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 16.52 -2.34 0 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 16.03 -2.32 234 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 15.52 -2.57 0 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 15.02 -2.48 0 0 5 0
29JUN26 18.00 C 0.00 0.00 0.00 14.52 -2.33 0 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 14.13 -2.49 297 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 13.63 -2.36 284 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 13.13 -2.23 272 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 12.63 -2.38 261 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 11.63 -2.38 238 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 10.59 -2.24 198 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 9.61 -2.27 187 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 8.53 -2.33 104 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 7.53 -2.59 90 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 6.54 -2.56 94 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 5.53 -2.38 64 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 4.54 -2.29 66 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 3.57 -2.27 65 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 2.66 -2.20 66 0 14 0
29JUN26 31.00 C 0.00 0.00 0.00 1.85 -2.06 66 0 10 0
29JUN26 32.00 C 0.00 0.00 0.00 1.18 -1.85 66 0 6 0
29JUN26 33.00 C 0.81 0.81 0.75 0.68 -1.55 65 27 144 0
29JUN26 34.00 C 0.44 0.44 0.34 0.37 -1.21 66 42 88 +22
29JUN26 35.00 C 0.25 0.25 0.16 0.18 -0.85 66 41 462 -30
29JUN26 36.00 C 0.08 0.08 0.08 0.08 -0.56 67 1 309 0
29JUN26 37.00 C 0.06 0.06 0.05 0.03 -0.34 66 12 479 0
29JUN26 38.00 C 0.04 0.04 0.03 0.01 -0.18 65 16 454 0
29JUN26 39.00 C 0.05 0.05 0.01 0.01 -0.10 75 41 670 -18
29JUN26 40.00 C 0.05 0.05 0.05 0.01 -0.04 84 1 589 -1
29JUN26 41.00 C 0.00 0.00 0.00 0.01 -0.02 92 0 587 0
29JUN26 42.00 C 0.00 0.00 0.00 0.01 0.00 100 0 3,226 0
29JUN26 43.00 C 0.00 0.00 0.00 0.01 0.00 108 0 273 0
29JUN26 44.00 C 0.00 0.00 0.00 0.01 0.00 116 0 482 0
29JUN26 45.00 C 0.00 0.00 0.00 0.01 0.00 124 0 385 0
29JUN26 46.00 C 0.00 0.00 0.00 0.01 0.00 131 0 379 0
29JUN26 47.00 C 0.00 0.00 0.00 0.01 0.00 138 0 212 0
29JUN26 48.00 C 0.00 0.00 0.00 0.01 0.00 145 0 117 0
29JUN26 49.00 C 0.00 0.00 0.00 0.01 0.00 151 0 137 0
29JUN26 50.00 C 0.00 0.00 0.00 0.01 0.00 158 0 132 0
29JUN26 52.50 C 0.00 0.00 0.00 0.01 0.00 173 0 198 0
29JUN26 55.00 C 0.00 0.00 0.00 0.01 0.00 188 0 118 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 202 0 24 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 215 0 20 0
29JUN26 62.50 C 0.00 0.00 0.00 0.01 0.00 227 0 30 0
29JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 239 0 99 0
29JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 250 0 40 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 261 0 2 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 272 0 40 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 282 0 58 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 291 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 300 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 0.01 0.00 309 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 318 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 326 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 334 0 10 0
30JUL26 23.00 C 0.00 0.00 0.00 9.73 -2.24 71 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 8.80 -2.23 70 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 7.86 -2.26 66 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 6.97 -2.26 64 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 6.17 -2.27 65 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 5.40 -1.97 65 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 4.69 -2.04 65 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 4.04 -1.91 65 0 16 0
30JUL26 31.00 C 0.00 0.00 0.00 3.45 -1.61 65 0 89 0
30JUL26 32.00 C 3.10 3.10 3.10 2.93 -1.48 65 1 76 0
30JUL26 33.00 C 0.00 0.00 0.00 2.42 -1.38 64 0 95 0
30JUL26 34.00 C 2.53 2.53 2.13 2.06 -1.20 65 60 104 +32
30JUL26 35.00 C 1.69 1.69 1.69 1.71 -1.10 65 13 166 +13
30JUL26 36.00 C 1.76 1.76 1.51 1.44 -0.94 66 26 226 +24
30JUL26 37.00 C 0.00 0.00 0.00 1.16 -0.85 66 0 202 0
30JUL26 38.00 C 1.16 1.16 0.95 0.96 -0.73 66 21 213 +21
30JUL26 39.00 C 0.83 0.83 0.83 0.77 -0.62 66 1 452 0
30JUL26 40.00 C 0.68 0.68 0.68 0.62 -0.55 66 10 900 -10
30JUL26 41.00 C 0.60 0.60 0.60 0.50 -0.47 66 6 359 0
30JUL26 42.00 C 0.46 0.46 0.44 0.39 -0.41 66 2 683 -2
30JUL26 43.00 C 0.36 0.36 0.36 0.31 -0.34 66 2 225 -2
30JUL26 44.00 C 0.32 0.34 0.29 0.25 -0.28 66 4 20 -2
30JUL26 45.00 C 0.27 0.27 0.26 0.19 -0.23 65 2 192 0
30JUL26 46.00 C 0.28 0.28 0.22 0.15 -0.19 66 2 139 -2
30JUL26 47.00 C 0.00 0.00 0.00 0.12 -0.15 66 0 27 0
30JUL26 48.00 C 0.00 0.00 0.00 0.09 -0.13 65 0 77 0
30JUL26 49.00 C 0.00 0.00 0.00 0.07 -0.10 65 0 302 0
30JUL26 50.00 C 0.00 0.00 0.00 0.06 -0.08 66 0 166 0
28AUG26 23.00 C 0.00 0.00 0.00 10.01 -2.20 66 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 9.14 -2.12 65 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 8.31 -2.13 65 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 7.50 -1.99 64 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 6.74 -2.04 63 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 6.00 -1.75 62 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 5.35 -1.95 62 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 4.75 -1.76 62 0 25 0
28AUG26 31.00 C 0.00 0.00 0.00 4.21 -1.55 62 0 1 0
28AUG26 32.00 C 3.91 3.91 3.91 3.72 -1.44 62 15 40 +2
28AUG26 33.00 C 3.67 3.67 3.22 3.23 -1.37 62 46 87 +46
28AUG26 34.00 C 0.00 0.00 0.00 2.88 -1.26 63 0 46 0
28AUG26 35.00 C 2.85 2.85 2.51 2.52 -1.12 63 33 154 +33
28AUG26 36.00 C 2.18 2.18 2.16 2.20 -1.09 63 30 45 -30
28AUG26 37.00 C 0.00 0.00 0.00 1.90 -0.98 63 0 136 0
28AUG26 38.00 C 1.70 1.70 1.70 1.65 -0.89 63 15 112 0
28AUG26 39.00 C 0.00 0.00 0.00 1.42 -0.81 63 0 166 0
28AUG26 40.00 C 1.27 1.27 1.27 1.22 -0.72 63 1 114 +1
28AUG26 41.00 C 1.20 1.20 1.20 1.01 -0.67 62 1 91 0
28AUG26 42.00 C 0.00 0.00 0.00 0.86 -0.61 62 0 89 0
28AUG26 43.00 C 0.00 0.00 0.00 0.74 -0.53 62 0 50 0
28AUG26 44.00 C 0.00 0.00 0.00 0.64 -0.46 62 0 139 0
28AUG26 45.00 C 0.00 0.00 0.00 0.55 -0.40 63 0 57 0
28AUG26 46.00 C 0.00 0.00 0.00 0.46 -0.34 62 0 16 0
28AUG26 47.00 C 0.00 0.00 0.00 0.39 -0.31 62 0 30 0
28AUG26 48.00 C 0.49 0.49 0.42 0.33 -0.27 62 3 200 0
28AUG26 49.00 C 0.00 0.00 0.00 0.28 -0.24 62 0 44 0
28AUG26 50.00 C 0.00 0.00 0.00 0.24 -0.20 63 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 16.74 -2.21 74 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 16.30 -2.28 77 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 15.80 -2.29 74 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 15.32 -2.18 72 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 14.85 -2.24 72 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 14.36 -2.38 69 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 13.87 -2.17 67 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 13.41 -2.18 67 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 12.94 -2.35 65 0 20 0
29SEP26 21.00 C 0.00 0.00 0.00 12.02 -2.38 64 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 11.10 -2.31 61 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 10.20 -2.36 59 0 15 0
29SEP26 24.00 C 0.00 0.00 0.00 9.44 -2.00 61 0 15 0
29SEP26 25.00 C 0.00 0.00 0.00 8.63 -2.02 60 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 7.88 -2.00 60 0 15 0
29SEP26 27.00 C 0.00 0.00 0.00 7.22 -1.86 60 0 33 0
29SEP26 28.00 C 0.00 0.00 0.00 6.55 -1.84 60 0 150 0
29SEP26 29.00 C 0.00 0.00 0.00 5.93 -1.77 60 0 75 0
29SEP26 30.00 C 0.00 0.00 0.00 5.36 -1.65 60 0 129 0
29SEP26 31.00 C 0.00 0.00 0.00 4.84 -1.54 60 0 47 0
29SEP26 32.00 C 4.51 4.53 4.51 4.36 -1.44 60 30 62 -30
29SEP26 33.00 C 0.00 0.00 0.00 3.90 -1.37 60 0 16 0
29SEP26 34.00 C 3.44 3.46 3.44 3.49 -1.29 60 30 45 +30
29SEP26 35.00 C 3.05 3.23 3.05 3.13 -1.44 60 16 556 +16
29SEP26 36.00 C 0.00 0.00 0.00 2.79 -1.17 60 0 107 0
29SEP26 37.00 C 0.00 0.00 0.00 2.49 -1.09 60 0 133 0
29SEP26 38.00 C 0.00 0.00 0.00 2.22 -1.01 60 0 61 0
29SEP26 39.00 C 2.30 2.30 2.30 1.98 -0.89 60 1 85 -1
29SEP26 40.00 C 0.00 0.00 0.00 1.78 -0.80 61 0 117 0
29SEP26 41.00 C 0.00 0.00 0.00 1.54 -0.78 60 0 100 0
29SEP26 42.00 C 0.00 0.00 0.00 1.40 -0.71 61 0 99 0
29SEP26 43.00 C 0.00 0.00 0.00 1.23 -0.67 61 0 120 0
29SEP26 44.00 C 0.00 0.00 0.00 1.06 -0.69 60 0 88 0
29SEP26 45.00 C 1.00 1.03 1.00 0.93 -0.63 60 15 35 +5
29SEP26 46.00 C 0.00 0.00 0.00 0.82 -0.60 60 0 32 0
29SEP26 47.00 C 0.00 0.00 0.00 0.72 -0.55 60 0 60 0
29SEP26 48.00 C 0.00 0.00 0.00 0.65 -0.45 60 0 35 0
29SEP26 49.00 C 0.00 0.00 0.00 0.57 -0.41 60 0 12 0
29SEP26 50.00 C 0.00 0.00 0.00 0.50 -0.38 60 0 519 0
29SEP26 52.50 C 0.00 0.00 0.00 0.36 -0.32 60 0 1 0
29SEP26 55.00 C 0.00 0.00 0.00 0.26 -0.24 60 0 29 0
29SEP26 57.50 C 0.00 0.00 0.00 0.19 -0.19 60 0 0 0
29SEP26 60.00 C 0.25 0.25 0.25 0.13 -0.15 60 11 25 0
29SEP26 62.50 C 0.00 0.00 0.00 0.10 -0.11 61 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 0.07 -0.08 60 0 25 0
29SEP26 67.50 C 0.00 0.00 0.00 0.05 -0.07 60 0 23 0
29SEP26 70.00 C 0.00 0.00 0.00 0.04 -0.05 61 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.03 -0.04 61 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.02 -0.03 61 0 20 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 -0.03 59 0 15 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 -0.02 61 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 -0.01 62 0 18 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 67 0 15 0
30DEC26 22.00 C 0.00 0.00 0.00 11.68 -2.08 62 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 10.90 -2.20 61 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 10.17 -2.04 61 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 9.45 -1.98 60 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 8.80 -1.90 60 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 8.09 -1.89 59 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 7.61 -1.75 60 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 7.06 -1.68 60 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 6.53 -1.55 59 0 7 0
30DEC26 31.00 C 0.00 0.00 0.00 6.08 -1.51 60 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 5.73 -1.28 61 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 5.32 -1.21 61 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 4.92 -1.18 61 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 4.41 -1.36 59 0 30 0
30DEC26 36.00 C 0.00 0.00 0.00 4.12 -1.24 59 0 84 0
30DEC26 37.00 C 0.00 0.00 0.00 3.85 -1.02 60 0 85 0
30DEC26 38.00 C 0.00 0.00 0.00 3.57 -1.05 60 0 135 0
30DEC26 39.00 C 0.00 0.00 0.00 3.28 -1.00 60 0 17 0
30DEC26 40.00 C 0.00 0.00 0.00 3.06 -0.84 60 0 161 0
30DEC26 41.00 C 0.00 0.00 0.00 2.81 -0.87 60 0 107 0
30DEC26 42.00 C 0.00 0.00 0.00 2.61 -0.81 60 0 90 0
30DEC26 43.00 C 0.00 0.00 0.00 2.41 -0.75 60 0 39 0
30DEC26 44.00 C 0.00 0.00 0.00 2.22 -0.69 60 0 88 0
30DEC26 45.00 C 0.00 0.00 0.00 2.03 -0.69 60 0 103 0
30DEC26 46.00 C 0.00 0.00 0.00 1.89 -0.63 60 0 59 0
30DEC26 47.00 C 0.00 0.00 0.00 1.75 -0.58 60 0 67 0
30DEC26 48.00 C 0.00 0.00 0.00 1.60 -0.54 59 0 86 0
30DEC26 49.00 C 0.00 0.00 0.00 1.47 -0.53 60 0 331 0
30DEC26 50.00 C 1.45 1.49 1.45 1.37 -0.49 60 47 1,068 +28
30DEC26 52.50 C 0.00 0.00 0.00 1.11 -0.41 59 0 1,221 0
30DEC26 55.00 C 0.00 0.00 0.00 0.92 -0.34 59 0 520 0
30DEC26 57.50 C 0.00 0.00 0.00 0.74 -0.29 59 0 18 0
30DEC26 60.00 C 0.00 0.00 0.00 0.61 -0.25 59 0 103 0
30DEC26 62.50 C 0.00 0.00 0.00 0.50 -0.20 59 0 15 0
30DEC26 65.00 C 0.00 0.00 0.00 0.41 -0.17 59 0 37 0
30DEC26 67.50 C 0.00 0.00 0.00 0.34 -0.14 59 0 129 0
30DEC26 70.00 C 0.00 0.00 0.00 0.28 -0.12 59 0 50 0
30DEC26 72.50 C 0.00 0.00 0.00 0.23 -0.09 59 0 55 0
30DEC26 75.00 C 0.00 0.00 0.00 0.18 -0.09 59 0 93 0
30MAR27 23.00 C 0.00 0.00 0.00 11.41 -2.08 58 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 10.84 -1.94 59 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 10.23 -1.85 59 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 9.62 -1.80 59 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 9.00 -1.83 58 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 8.48 -1.72 58 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 7.97 -1.65 58 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 7.48 -1.59 58 0 2 0
30MAR27 31.00 C 0.00 0.00 0.00 7.04 -1.51 58 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 6.59 -1.50 58 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 6.20 -1.41 58 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 5.82 -1.31 57 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 5.43 -1.30 57 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 5.11 -1.26 57 0 25 0
30MAR27 37.00 C 0.00 0.00 0.00 4.80 -1.17 57 0 21 0
30MAR27 38.00 C 0.00 0.00 0.00 4.49 -1.14 57 0 12 0
30MAR27 39.00 C 0.00 0.00 0.00 4.20 -1.12 57 0 1 0
30MAR27 40.00 C 0.00 0.00 0.00 3.95 -1.06 57 0 4 0
30MAR27 41.00 C 0.00 0.00 0.00 3.71 -0.99 57 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 3.47 -0.95 57 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 3.24 -0.93 57 0 1 0
30MAR27 44.00 C 0.00 0.00 0.00 3.05 -0.88 57 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 2.87 -0.82 57 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 2.68 -0.77 57 0 90 0
30MAR27 47.00 C 0.00 0.00 0.00 2.50 -0.77 57 0 30 0
30MAR27 48.00 C 0.00 0.00 0.00 2.35 -0.73 57 0 16 0
30MAR27 49.00 C 0.00 0.00 0.00 2.22 -0.68 57 0 1 0
30MAR27 50.00 C 0.00 0.00 0.00 2.08 -0.63 57 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 1.76 -0.59 57 0 15 0
30MAR27 55.00 C 0.00 0.00 0.00 1.51 -0.50 56 0 19 0
30MAR27 57.50 C 0.00 0.00 0.00 1.27 -0.47 56 0 30 0
30MAR27 60.00 C 0.00 0.00 0.00 1.10 -0.39 56 0 25 0
30MAR27 62.50 C 1.28 1.28 1.28 0.94 -0.34 56 1 118 0
29JUN27 23.00 C 0.00 0.00 0.00 12.07 -2.00 58 0 4 0
29JUN27 24.00 C 0.00 0.00 0.00 11.52 -1.88 58 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 10.93 -1.83 58 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 10.37 -1.76 58 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 9.71 -1.83 56 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 9.29 -1.69 57 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 8.81 -1.63 57 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 8.36 -1.56 57 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 7.92 -1.51 57 0 16 0
29JUN27 32.00 C 0.00 0.00 0.00 7.50 -1.56 57 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 7.08 -1.46 56 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 6.66 -1.46 56 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 6.37 -1.35 56 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 6.04 -1.30 56 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 5.74 -1.25 56 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 5.45 -1.20 56 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 5.21 -1.12 57 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 4.92 -1.11 57 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 4.69 -0.99 57 0 70 0
29JUN27 42.00 C 0.00 0.00 0.00 4.45 -1.00 56 0 30 0
29JUN27 43.00 C 0.00 0.00 0.00 4.22 -0.99 56 0 30 0
29JUN27 44.00 C 0.00 0.00 0.00 3.99 -0.99 56 0 30 0
29JUN27 45.00 C 0.00 0.00 0.00 3.78 -0.97 56 0 30 0
29JUN27 46.00 C 0.00 0.00 0.00 3.60 -0.92 56 0 105 0
29JUN27 47.00 C 0.00 0.00 0.00 3.43 -0.85 56 0 92 0
29JUN27 48.00 C 0.00 0.00 0.00 3.25 -0.81 56 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 3.07 -0.82 56 0 60 0
29JUN27 50.00 C 0.00 0.00 0.00 2.90 -0.81 56 0 27 0
TOTAL CALL 626 24,824 +145
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 446 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 437 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 428 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 411 0 35 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 395 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 380 0 5 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 365 0 25 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 351 0 120 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 337 0 210 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 324 0 10 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 311 0 310 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 299 0 2 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 287 0 1 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 275 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 264 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 253 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 243 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 233 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 223 0 13 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 213 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 204 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 195 0 7 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 186 0 20 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 169 0 16 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 153 0 17 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 137 0 38 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 122 0 26 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 107 0 40 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 92 0 14 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 78 0 59 0
29JUN26 28.00 P 0.04 0.04 0.04 0.02 +0.01 72 5 236 -5
29JUN26 29.00 P 0.07 0.07 0.07 0.05 +0.04 68 5 449 0
29JUN26 30.00 P 0.17 0.18 0.14 0.13 +0.10 66 52 627 +40
29JUN26 31.00 P 0.30 0.43 0.26 0.33 +0.24 67 162 710 -15
29JUN26 32.00 P 0.37 0.72 0.37 0.63 +0.43 64 64 291 -22
29JUN26 33.00 P 0.87 1.11 0.87 1.18 +0.77 67 95 321 +31
29JUN26 34.00 P 1.84 1.92 1.79 1.86 +1.13 68 15 515 -2
29JUN26 35.00 P 2.20 2.55 2.20 2.65 +1.46 66 42 347 0
29JUN26 36.00 P 0.00 0.00 0.00 3.63 +1.83 80 0 568 0
29JUN26 37.00 P 0.00 0.00 0.00 4.50 +2.01 65 0 351 0
29JUN26 38.00 P 5.38 5.38 5.38 5.49 +2.12 70 1 335 0
29JUN26 39.00 P 6.57 6.57 6.57 6.48 +2.21 0 1 279 0
29JUN26 40.00 P 7.60 7.60 7.30 7.48 +2.26 0 23 337 -23
29JUN26 41.00 P 0.00 0.00 0.00 8.54 +2.35 123 0 164 -4
29JUN26 42.00 P 0.00 0.00 0.00 9.48 +2.29 0 0 63 0
29JUN26 43.00 P 0.00 0.00 0.00 10.48 +2.30 0 0 14 0
29JUN26 44.00 P 0.00 0.00 0.00 11.50 +2.32 132 0 9 0
29JUN26 45.00 P 0.00 0.00 0.00 12.53 +2.23 157 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 13.48 +2.30 0 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 14.48 +2.30 0 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 15.48 +2.30 0 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 16.48 +2.22 0 0 60 0
29JUN26 50.00 P 0.00 0.00 0.00 17.48 +2.30 0 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 19.98 +2.30 0 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 22.48 +2.17 0 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 24.98 +2.30 0 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 27.48 +2.30 0 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 30.00 +2.32 256 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 32.48 +2.30 0 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 34.98 +2.27 0 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 37.48 +2.27 0 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 39.98 +2.24 0 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 42.48 +2.18 0 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 44.98 +2.30 0 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 47.48 +2.20 0 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 49.98 +2.30 0 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 52.48 +2.30 0 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 54.98 +2.18 0 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 57.48 +2.30 0 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 0.10 +0.05 66 0 82 0
30JUL26 24.00 P 0.23 0.23 0.23 0.17 +0.09 66 10 12 +10
30JUL26 25.00 P 0.00 0.00 0.00 0.27 +0.14 66 0 54 0
30JUL26 26.00 P 0.00 0.00 0.00 0.41 +0.20 66 0 101 0
30JUL26 27.00 P 0.65 0.65 0.62 0.59 +0.27 66 7 177 0
30JUL26 28.00 P 0.71 0.82 0.71 0.83 +0.36 66 19 171 +1
30JUL26 29.00 P 1.07 1.07 1.07 1.13 +0.48 66 2 151 +2
30JUL26 30.00 P 1.30 1.30 1.30 1.48 +0.61 66 2 298 +2
30JUL26 31.00 P 0.00 0.00 0.00 1.89 +0.73 66 0 76 0
30JUL26 32.00 P 2.00 2.37 2.00 2.36 +0.86 66 33 56 0
30JUL26 33.00 P 2.46 2.77 2.46 2.93 +1.04 67 3 250 -2
30JUL26 34.00 P 3.03 3.40 2.98 3.50 +1.19 67 186 574 +181
30JUL26 35.00 P 4.17 4.17 4.17 4.15 +1.29 66 1 84 +1
30JUL26 36.00 P 0.00 0.00 0.00 4.84 +1.40 66 0 371 0
30JUL26 37.00 P 5.01 5.01 5.01 5.54 +1.48 65 15 215 0
30JUL26 38.00 P 6.26 6.26 6.26 6.38 +1.64 67 1 85 0
30JUL26 39.00 P 0.00 0.00 0.00 7.17 +1.86 66 0 193 0
30JUL26 40.00 P 7.30 7.60 7.30 8.08 +1.80 68 5 114 +1
30JUL26 41.00 P 0.00 0.00 0.00 8.97 +2.15 69 0 91 0
30JUL26 42.00 P 0.00 0.00 0.00 9.92 +2.03 71 0 37 0
30JUL26 43.00 P 0.00 0.00 0.00 10.84 +2.26 72 0 30 0
30JUL26 44.00 P 0.00 0.00 0.00 11.74 +2.19 71 0 45 0
30JUL26 45.00 P 0.00 0.00 0.00 12.72 +2.16 74 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 13.52 +2.04 61 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 14.48 +2.12 0 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 15.52 +2.16 67 0 16 0
30JUL26 49.00 P 0.00 0.00 0.00 16.48 +2.17 0 0 0 0
30JUL26 50.00 P 0.00 0.00 0.00 17.49 +2.17 66 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 0.30 +0.13 62 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 0.44 +0.18 63 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 0.60 +0.23 63 0 15 0
28AUG26 26.00 P 0.00 0.00 0.00 0.82 +0.33 63 0 61 0
28AUG26 27.00 P 0.00 0.00 0.00 1.08 +0.40 63 0 92 0
28AUG26 28.00 P 0.00 0.00 0.00 1.36 +0.45 62 0 58 0
28AUG26 29.00 P 0.00 0.00 0.00 1.74 +0.56 63 0 18 0
28AUG26 30.00 P 1.99 2.08 1.99 2.15 +0.68 63 5 59 +4
28AUG26 31.00 P 2.23 2.52 2.23 2.59 +0.76 63 60 140 +60
28AUG26 32.00 P 0.00 0.00 0.00 3.07 +0.85 63 0 89 0
28AUG26 33.00 P 0.00 0.00 0.00 3.62 +0.96 63 0 230 0
28AUG26 34.00 P 0.00 0.00 0.00 4.23 +1.14 63 0 99 0
28AUG26 35.00 P 0.00 0.00 0.00 4.86 +1.24 63 0 89 0
28AUG26 36.00 P 5.47 5.61 5.47 5.50 +1.29 63 50 433 -10
28AUG26 37.00 P 0.00 0.00 0.00 6.24 +1.41 63 0 45 0
28AUG26 38.00 P 0.00 0.00 0.00 7.01 +1.51 64 0 101 0
28AUG26 39.00 P 0.00 0.00 0.00 7.78 +1.58 64 0 93 0
28AUG26 40.00 P 0.00 0.00 0.00 8.61 +1.66 64 0 60 0
28AUG26 41.00 P 0.00 0.00 0.00 9.44 +1.72 64 0 62 0
28AUG26 42.00 P 0.00 0.00 0.00 10.30 +1.99 65 0 45 0
28AUG26 43.00 P 0.00 0.00 0.00 11.14 +1.92 64 0 45 0
28AUG26 44.00 P 0.00 0.00 0.00 11.97 +1.83 62 0 15 0
28AUG26 45.00 P 0.00 0.00 0.00 12.94 +1.86 65 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 13.90 +1.95 66 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 14.81 +2.03 66 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 15.66 +2.11 62 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 16.61 +2.07 61 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 17.58 +2.16 62 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.03 +0.02 62 0 168 0
29SEP26 16.50 P 0.00 0.00 0.00 0.04 +0.02 62 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.05 +0.02 61 0 15 0
29SEP26 17.50 P 0.00 0.00 0.00 0.06 +0.02 60 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.08 +0.02 61 0 170 0
29SEP26 18.50 P 0.00 0.00 0.00 0.10 +0.03 61 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.13 +0.04 61 0 10 0
29SEP26 19.50 P 0.00 0.00 0.00 0.15 +0.04 60 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.19 +0.06 60 0 104 0
29SEP26 21.00 P 0.00 0.00 0.00 0.28 +0.08 61 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.40 +0.12 61 0 34 0
29SEP26 23.00 P 0.00 0.00 0.00 0.55 +0.18 60 0 25 0
29SEP26 24.00 P 0.00 0.00 0.00 0.73 +0.23 61 0 7 0
29SEP26 25.00 P 0.00 0.00 0.00 0.92 +0.25 60 0 10 0
29SEP26 26.00 P 0.00 0.00 0.00 1.20 +0.34 60 0 44 0
29SEP26 27.00 P 0.00 0.00 0.00 1.49 +0.41 60 0 17 0
29SEP26 28.00 P 1.64 1.85 1.64 1.84 +0.49 60 65 94 +3
29SEP26 29.00 P 0.00 0.00 0.00 2.22 +0.57 60 0 106 0
29SEP26 30.00 P 2.48 2.70 2.48 2.65 +0.66 60 28 55 -8
29SEP26 31.00 P 0.00 0.00 0.00 3.13 +0.76 60 0 31 0
29SEP26 32.00 P 0.00 0.00 0.00 3.63 +0.84 60 0 59 0
29SEP26 33.00 P 4.12 4.12 4.12 4.19 +0.96 60 15 84 +4
29SEP26 34.00 P 4.85 4.85 4.85 4.79 +1.06 60 15 127 0
29SEP26 35.00 P 5.45 5.48 5.45 5.42 +1.18 61 60 826 +30
29SEP26 36.00 P 0.00 0.00 0.00 6.09 +1.27 61 0 95 0
29SEP26 37.00 P 6.70 6.70 6.70 6.75 +1.33 60 5 123 -2
29SEP26 38.00 P 7.56 7.56 7.56 7.26 +1.17 57 1 156 0
29SEP26 39.00 P 0.00 0.00 0.00 8.24 +1.45 61 0 237 0
29SEP26 40.00 P 8.58 8.58 8.58 9.03 +1.67 61 1 1,048 0
29SEP26 41.00 P 0.00 0.00 0.00 9.84 +1.69 61 0 47 0
29SEP26 42.00 P 0.00 0.00 0.00 10.67 +1.64 61 0 17 0
29SEP26 43.00 P 0.00 0.00 0.00 11.58 +1.85 63 0 61 0
29SEP26 44.00 P 0.00 0.00 0.00 12.38 +1.76 62 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 13.28 +1.91 62 0 15 0
29SEP26 46.00 P 0.00 0.00 0.00 14.26 +2.05 64 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 15.15 +2.04 64 0 10 0
29SEP26 48.00 P 0.00 0.00 0.00 15.99 +1.92 63 0 47 0
29SEP26 49.00 P 0.00 0.00 0.00 16.85 +2.01 61 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 17.75 +2.03 60 0 2 0
29SEP26 52.50 P 0.00 0.00 0.00 20.16 +2.00 61 0 29 0
29SEP26 55.00 P 0.00 0.00 0.00 22.50 +2.05 55 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 25.01 +2.18 60 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 27.49 +2.16 61 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 30.00 +2.32 66 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 32.48 +2.25 0 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 34.98 +2.27 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 37.48 +2.27 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 39.98 +2.24 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 42.48 +2.18 0 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 44.98 +2.28 0 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 47.48 +2.20 0 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 49.99 +2.31 88 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 52.48 +2.28 0 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 54.98 +2.18 0 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 57.48 +2.29 0 0 0 0
30DEC26 22.00 P 0.95 1.04 0.95 1.08 +0.30 58 13 276 +3
30DEC26 23.00 P 0.00 0.00 0.00 1.33 +0.35 58 0 27 0
30DEC26 24.00 P 0.00 0.00 0.00 1.62 +0.41 58 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 1.94 +0.47 58 0 57 0
30DEC26 26.00 P 0.00 0.00 0.00 2.30 +0.54 58 0 26 0
30DEC26 27.00 P 2.54 2.55 2.54 2.67 +0.59 58 6 4 -3
30DEC26 28.00 P 0.00 0.00 0.00 3.10 +0.66 58 0 94 0
30DEC26 29.00 P 0.00 0.00 0.00 3.54 +0.73 58 0 30 0
30DEC26 30.00 P 0.00 0.00 0.00 4.03 +0.79 57 0 75 0
30DEC26 31.00 P 0.00 0.00 0.00 4.55 +0.87 57 0 50 0
30DEC26 32.00 P 0.00 0.00 0.00 5.07 +0.91 57 0 22 0
30DEC26 33.00 P 0.00 0.00 0.00 5.66 +0.99 57 0 16 0
30DEC26 34.00 P 0.00 0.00 0.00 6.24 +1.06 57 0 176 0
30DEC26 35.00 P 0.00 0.00 0.00 6.86 +1.11 57 0 69 0
30DEC26 36.00 P 0.00 0.00 0.00 7.52 +1.06 56 0 37 0
30DEC26 37.00 P 0.00 0.00 0.00 8.17 +1.24 56 0 15 0
30DEC26 38.00 P 0.00 0.00 0.00 8.85 +1.09 56 0 30 0
30DEC26 39.00 P 0.00 0.00 0.00 9.57 +1.24 55 0 122 0
30DEC26 40.00 P 0.00 0.00 0.00 10.31 +1.42 55 0 105 0
30DEC26 41.00 P 0.00 0.00 0.00 11.09 +1.50 56 0 42 0
30DEC26 42.00 P 0.00 0.00 0.00 11.91 +1.59 56 0 50 0
30DEC26 43.00 P 0.00 0.00 0.00 12.65 +1.60 55 0 18 0
30DEC26 44.00 P 0.00 0.00 0.00 13.61 +1.77 57 0 23 0
30DEC26 45.00 P 0.00 0.00 0.00 14.38 +1.75 56 0 9 0
30DEC26 46.00 P 0.00 0.00 0.00 15.20 +1.79 56 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 16.06 +1.81 56 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 16.99 +1.90 57 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 17.87 +2.00 57 0 301 0
30DEC26 50.00 P 0.00 0.00 0.00 18.64 +1.85 55 0 992 0
30DEC26 52.50 P 0.00 0.00 0.00 21.03 +2.07 57 0 1,181 0
30DEC26 55.00 P 0.00 0.00 0.00 23.31 +2.11 57 0 490 0
30DEC26 57.50 P 0.00 0.00 0.00 25.55 +2.12 54 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 27.90 +2.27 54 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 30.27 +2.20 53 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 32.66 +2.22 51 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 35.09 +2.27 51 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 37.51 +2.30 49 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 40.11 +2.22 59 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 42.55 +2.23 59 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 1.83 +0.41 55 0 28 0
30MAR27 24.00 P 0.00 0.00 0.00 2.12 +0.41 55 0 0 0
30MAR27 25.00 P 2.36 2.36 2.36 2.49 +0.48 55 5 95 +1
30MAR27 26.00 P 0.00 0.00 0.00 2.85 +0.51 55 0 62 0
30MAR27 27.00 P 0.00 0.00 0.00 3.29 +0.58 55 0 0 0
30MAR27 28.00 P 3.65 3.65 3.65 3.73 +0.65 55 2 12 -2
30MAR27 29.00 P 0.00 0.00 0.00 4.19 +0.68 55 0 5 0
30MAR27 30.00 P 0.00 0.00 0.00 4.70 +0.75 54 0 21 0
30MAR27 31.00 P 0.00 0.00 0.00 5.23 +0.83 54 0 17 0
30MAR27 32.00 P 0.00 0.00 0.00 5.80 +0.88 55 0 19 0
30MAR27 33.00 P 0.00 0.00 0.00 6.40 +0.95 54 0 15 0
30MAR27 34.00 P 0.00 0.00 0.00 6.97 +0.98 54 0 15 0
30MAR27 35.00 P 0.00 0.00 0.00 7.63 +1.03 55 0 1 0
30MAR27 36.00 P 0.00 0.00 0.00 8.28 +1.12 54 0 47 0
30MAR27 37.00 P 8.70 8.90 8.70 9.03 +1.25 55 22 37 +22
30MAR27 38.00 P 0.00 0.00 0.00 9.56 +1.13 53 0 17 0
30MAR27 39.00 P 0.00 0.00 0.00 10.28 +1.18 53 0 3 0
30MAR27 40.00 P 0.00 0.00 0.00 11.01 +1.32 53 0 1 0
30MAR27 41.00 P 0.00 0.00 0.00 11.80 +1.44 54 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 12.58 +1.46 54 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 13.36 +1.48 54 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 14.19 +1.57 54 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 15.00 +1.65 54 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 15.83 +1.66 54 0 1 0
30MAR27 47.00 P 0.00 0.00 0.00 16.67 +1.75 54 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 17.51 +1.77 54 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 18.36 +1.80 54 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 19.23 +1.83 54 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 21.42 +1.90 54 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 23.67 +1.97 54 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 25.92 +2.10 53 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 28.21 +2.03 53 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 30.53 +2.06 52 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 2.40 +0.47 56 0 20 0
29JUN27 24.00 P 0.00 0.00 0.00 2.76 +0.48 55 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 3.25 +0.63 56 0 28 0
29JUN27 26.00 P 3.50 3.50 3.50 3.63 +0.64 56 2 15 +2
29JUN27 27.00 P 0.00 0.00 0.00 4.09 +0.65 56 0 2 0
29JUN27 28.00 P 0.00 0.00 0.00 4.57 +0.70 56 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 5.07 +0.76 56 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 5.60 +0.80 56 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 6.15 +0.86 56 0 1 0
29JUN27 32.00 P 0.00 0.00 0.00 6.72 +0.91 56 0 30 0
29JUN27 33.00 P 0.00 0.00 0.00 7.31 +0.95 55 0 25 0
29JUN27 34.00 P 0.00 0.00 0.00 7.93 +1.01 55 0 15 0
29JUN27 35.00 P 0.00 0.00 0.00 8.57 +1.07 56 0 35 0
29JUN27 36.00 P 0.00 0.00 0.00 9.22 +1.11 55 0 158 0
29JUN27 37.00 P 0.00 0.00 0.00 9.98 +1.24 56 0 33 0
29JUN27 38.00 P 0.00 0.00 0.00 10.57 +1.19 55 0 108 0
29JUN27 39.00 P 0.00 0.00 0.00 11.27 +1.11 55 0 45 0
29JUN27 40.00 P 0.00 0.00 0.00 11.99 +1.15 55 0 28 0
29JUN27 41.00 P 0.00 0.00 0.00 12.73 +1.25 55 0 30 0
29JUN27 42.00 P 0.00 0.00 0.00 13.48 +1.42 55 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 14.21 +1.43 55 0 15 0
29JUN27 44.00 P 0.00 0.00 0.00 14.99 +1.47 55 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 15.81 +1.54 55 0 15 0
29JUN27 46.00 P 0.00 0.00 0.00 16.59 +1.55 55 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 17.38 +1.57 55 0 30 0
29JUN27 48.00 P 0.00 0.00 0.00 18.20 +1.60 55 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 19.03 +1.64 55 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 19.87 +1.67 55 0 0 0
TOTAL PUT 1,104 21,015 +300
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS KDS - KINGDEE INT'L CLOSING PRICE HK$ 6.01
29JUN26 4.50 C 0.00 0.00 0.00 1.54 - 183 0 0 -
29JUN26 4.60 C 0.00 0.00 0.00 1.44 -0.09 172 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 1.31 -0.14 0 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 1.21 -0.12 0 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 1.14 -0.12 138 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 1.04 -0.08 128 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 0.76 -0.13 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 0.52 -0.13 54 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 0.31 -0.09 58 0 0 0
29JUN26 6.00 C 0.10 0.10 0.10 0.15 -0.09 57 5 9 +5
29JUN26 6.25 C 0.00 0.00 0.00 0.05 -0.06 53 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.02 -0.03 59 0 38 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 -0.01 68 0 61 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 84 0 125 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 99 0 93 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 114 0 121 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 127 0 279 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 140 0 485 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 152 0 183 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 164 0 332 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 175 0 226 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 186 0 435 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 196 0 395 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 206 0 1,043 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 215 0 290 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 225 0 856 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 242 0 721 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 259 0 1,886 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 275 0 727 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 289 0 71 0
29JUN26 12.50 C 0.01 0.01 0.01 0.01 0.00 304 19 169 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 0.00 317 0 43 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 330 0 105 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 342 0 19 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 354 0 30 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 365 0 25 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 376 0 15 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 386 0 262 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 396 0 29 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 406 0 30 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 415 0 7 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 424 0 41 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 433 0 45 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 441 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 449 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 457 0 3 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 472 0 1 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 487 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 500 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 513 0 1 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 526 0 1 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 538 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 549 0 4 0
30JUL26 4.50 C 0.00 0.00 0.00 1.58 - 74 0 0 -
30JUL26 4.60 C 0.00 0.00 0.00 1.48 -0.08 69 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 1.36 -0.13 58 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 1.27 -0.11 58 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 1.21 -0.10 65 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 1.11 -0.09 60 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 0.91 -0.13 59 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 0.73 -0.11 58 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 0.57 -0.08 57 0 0 0
30JUL26 6.00 C 0.46 0.46 0.46 0.46 -0.06 60 1 1 +1
30JUL26 6.25 C 0.33 0.33 0.33 0.35 -0.07 59 75 165 +75
30JUL26 6.50 C 0.22 0.26 0.22 0.26 -0.05 59 8 56 +7
30JUL26 6.75 C 0.00 0.00 0.00 0.19 -0.05 59 0 60 0
30JUL26 7.00 C 0.00 0.00 0.00 0.14 -0.04 59 0 60 0
30JUL26 7.25 C 0.00 0.00 0.00 0.10 -0.03 59 0 147 0
30JUL26 7.50 C 0.09 0.09 0.09 0.07 -0.03 59 3 145 -3
30JUL26 7.75 C 0.08 0.08 0.08 0.05 -0.02 59 15 139 +15
30JUL26 8.00 C 0.00 0.00 0.00 0.04 -0.01 61 0 243 0
30JUL26 8.25 C 0.04 0.04 0.04 0.03 -0.01 62 4 164 +4
30JUL26 8.50 C 0.00 0.00 0.00 0.02 -0.01 62 0 45 0
30JUL26 8.75 C 0.00 0.00 0.00 0.01 -0.01 58 0 181 0
30JUL26 9.00 C 0.00 0.00 0.00 0.01 0.00 62 0 35 0
30JUL26 9.25 C 0.00 0.00 0.00 0.01 0.00 66 0 186 0
30JUL26 9.50 C 0.00 0.00 0.00 0.01 0.00 69 0 160 0
30JUL26 9.75 C 0.00 0.00 0.00 0.01 0.00 72 0 133 0
30JUL26 10.00 C 0.00 0.00 0.00 0.01 0.00 75 0 188 0
30JUL26 10.50 C 0.01 0.01 0.01 0.01 0.00 81 2 301 -2
30JUL26 11.00 C 0.00 0.00 0.00 0.01 0.00 87 0 216 0
30JUL26 11.50 C 0.00 0.00 0.00 0.01 0.00 92 0 34 0
30JUL26 12.00 C 0.00 0.00 0.00 0.01 0.00 97 0 117 0
30JUL26 12.50 C 0.00 0.00 0.00 0.01 0.00 102 0 40 0
30JUL26 13.00 C 0.00 0.00 0.00 0.01 0.00 107 0 80 0
28AUG26 4.50 C 0.00 0.00 0.00 1.65 - 68 0 0 -
28AUG26 4.60 C 0.00 0.00 0.00 1.54 -0.13 62 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 1.46 -0.10 62 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 1.39 -0.09 64 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 1.28 -0.12 58 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 1.22 -0.10 60 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 1.07 -0.06 63 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 0.91 -0.05 63 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 0.76 -0.06 61 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 0.63 -0.06 61 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 0.53 -0.05 61 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 0.43 -0.05 60 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.36 -0.04 61 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 0.29 -0.04 61 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 0.24 -0.02 61 0 27 0
28AUG26 7.50 C 0.21 0.21 0.21 0.19 -0.02 61 1 82 +1
28AUG26 7.75 C 0.00 0.00 0.00 0.15 -0.02 60 0 43 0
28AUG26 8.00 C 0.00 0.00 0.00 0.12 -0.02 60 0 31 0
28AUG26 8.25 C 0.00 0.00 0.00 0.10 -0.01 61 0 49 0
28AUG26 8.50 C 0.09 0.09 0.09 0.08 -0.01 61 30 102 +30
28AUG26 8.75 C 0.00 0.00 0.00 0.06 -0.01 60 0 158 0
28AUG26 9.00 C 0.00 0.00 0.00 0.05 -0.01 61 0 119 0
28AUG26 9.25 C 0.00 0.00 0.00 0.04 -0.01 61 0 141 0
28AUG26 9.50 C 0.00 0.00 0.00 0.03 -0.01 61 0 17 0
28AUG26 9.75 C 0.00 0.00 0.00 0.02 -0.01 59 0 16 0
28AUG26 10.00 C 0.00 0.00 0.00 0.01 -0.01 55 0 32 0
28AUG26 10.50 C 0.00 0.00 0.00 0.01 0.00 60 0 7 0
28AUG26 11.00 C 0.00 0.00 0.00 0.01 0.00 64 0 1 0
28AUG26 11.50 C 0.00 0.00 0.00 0.01 0.00 68 0 31 0
28AUG26 12.00 C 0.00 0.00 0.00 0.01 0.00 72 0 110 0
28AUG26 12.50 C 0.00 0.00 0.00 0.01 0.00 75 0 2 0
28AUG26 13.00 C 0.00 0.00 0.00 0.01 0.00 78 0 16 0
29SEP26 4.50 C 0.00 0.00 0.00 1.71 - 63 0 0 -
29SEP26 4.60 C 0.00 0.00 0.00 1.63 -0.09 63 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.55 -0.09 62 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.48 -0.07 62 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.39 -0.11 60 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.31 -0.09 59 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.16 -0.08 60 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.00 -0.10 59 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.86 -0.08 58 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.77 -0.04 60 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.66 -0.05 60 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.55 -0.06 59 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.48 -0.04 60 0 2 0
29SEP26 7.00 C 0.00 0.00 0.00 0.41 -0.04 60 0 15 0
29SEP26 7.25 C 0.00 0.00 0.00 0.35 -0.04 60 0 15 0
29SEP26 7.50 C 0.00 0.00 0.00 0.30 -0.03 60 0 30 0
29SEP26 7.75 C 0.00 0.00 0.00 0.25 -0.03 60 0 15 0
29SEP26 8.00 C 0.00 0.00 0.00 0.21 -0.02 60 0 40 0
29SEP26 8.25 C 0.00 0.00 0.00 0.18 -0.02 60 0 581 0
29SEP26 8.50 C 0.00 0.00 0.00 0.15 -0.02 60 0 1,047 0
29SEP26 8.75 C 0.00 0.00 0.00 0.12 -0.02 59 0 300 0
29SEP26 9.00 C 0.00 0.00 0.00 0.10 -0.02 59 0 2,296 0
29SEP26 9.25 C 0.00 0.00 0.00 0.09 -0.01 60 0 215 0
29SEP26 9.50 C 0.00 0.00 0.00 0.07 -0.01 59 0 43 0
29SEP26 9.75 C 0.00 0.00 0.00 0.06 -0.01 59 0 25 0
29SEP26 10.00 C 0.08 0.08 0.08 0.05 -0.01 59 2 47 +2
29SEP26 10.50 C 0.00 0.00 0.00 0.03 -0.01 58 0 46 0
29SEP26 11.00 C 0.00 0.00 0.00 0.02 -0.01 58 0 190 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 -0.01 55 0 172 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 58 0 192 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 61 0 152 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 64 0 82 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 66 0 55 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 69 0 59 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 71 0 27 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 74 0 19 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 76 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 82 0 35 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 84 0 30 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.90 - 61 0 0 -
30DEC26 4.60 C 0.00 0.00 0.00 1.82 -0.10 60 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.76 -0.08 60 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.69 -0.07 59 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.62 -0.07 59 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.56 -0.07 59 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.39 -0.08 57 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.27 -0.06 58 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.13 -0.06 57 0 0 0
30DEC26 6.00 C 0.95 0.95 0.95 1.04 -0.03 58 15 15 +15
30DEC26 6.25 C 0.00 0.00 0.00 0.90 -0.06 56 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.81 -0.06 56 0 6 0
30DEC26 6.75 C 0.00 0.00 0.00 0.73 -0.05 56 0 45 0
30DEC26 7.00 C 0.00 0.00 0.00 0.65 -0.05 56 0 15 0
30DEC26 7.25 C 0.00 0.00 0.00 0.58 -0.05 56 0 54 0
30DEC26 7.50 C 0.00 0.00 0.00 0.53 -0.04 57 0 84 0
30DEC26 7.75 C 0.00 0.00 0.00 0.49 -0.02 58 0 45 0
30DEC26 8.00 C 0.00 0.00 0.00 0.44 -0.01 58 0 97 0
30DEC26 8.25 C 0.00 0.00 0.00 0.39 -0.01 57 0 45 0
30DEC26 8.50 C 0.00 0.00 0.00 0.35 -0.01 57 0 92 0
30DEC26 8.75 C 0.00 0.00 0.00 0.31 -0.01 57 0 44 0
30DEC26 9.00 C 0.00 0.00 0.00 0.28 -0.01 57 0 80 0
30DEC26 9.25 C 0.00 0.00 0.00 0.25 -0.01 57 0 60 0
30DEC26 9.50 C 0.00 0.00 0.00 0.22 -0.01 57 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.20 0.00 57 0 30 0
30DEC26 10.00 C 0.00 0.00 0.00 0.18 0.00 57 0 32 0
30DEC26 10.50 C 0.00 0.00 0.00 0.14 0.00 57 0 9 0
30DEC26 11.00 C 0.00 0.00 0.00 0.12 0.00 58 0 57 0
30DEC26 11.50 C 0.00 0.00 0.00 0.09 0.00 57 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.08 0.00 58 0 9 0
30DEC26 12.50 C 0.00 0.00 0.00 0.06 0.00 57 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.05 0.00 58 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.04 0.00 58 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.03 0.00 57 0 45 0
30DEC26 14.50 C 0.00 0.00 0.00 0.02 0.00 55 0 19 0
30DEC26 15.00 C 0.00 0.00 0.00 0.01 0.00 52 0 1 0
30DEC26 15.50 C 0.00 0.00 0.00 0.01 0.00 54 0 37 0
30DEC26 16.00 C 0.00 0.00 0.00 0.01 0.00 55 0 60 0
30DEC26 16.50 C 0.00 0.00 0.00 0.01 0.00 57 0 30 0
30DEC26 17.00 C 0.00 0.00 0.00 0.01 0.00 58 0 19 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 59 0 147 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 61 0 3 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 66 0 1 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 70 0 10 0
30MAR27 4.50 C 0.00 0.00 0.00 2.06 - 60 0 0 -
30MAR27 4.60 C 0.00 0.00 0.00 2.00 -0.08 60 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.94 -0.07 60 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.87 -0.08 59 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.81 -0.07 59 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.76 -0.06 59 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.60 -0.09 57 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.48 -0.10 58 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.35 -0.10 57 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.25 -0.06 57 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.14 -0.09 57 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.04 -0.07 56 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.96 -0.09 56 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.88 -0.08 56 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.82 -0.06 57 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.75 -0.04 57 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.69 -0.04 57 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.64 -0.04 57 0 20 0
30MAR27 8.25 C 0.00 0.00 0.00 0.58 -0.05 56 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.54 -0.04 57 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.49 -0.05 56 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.45 -0.05 56 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.41 -0.05 56 0 1 0
30MAR27 9.50 C 0.00 0.00 0.00 0.38 -0.04 56 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.35 -0.04 56 0 1 0
30MAR27 10.00 C 0.00 0.00 0.00 0.32 -0.04 56 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.27 -0.03 56 0 1 0
30MAR27 11.00 C 0.00 0.00 0.00 0.23 -0.03 56 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.19 -0.03 56 0 15 0
30MAR27 12.00 C 0.00 0.00 0.00 0.17 -0.02 57 0 16 0
30MAR27 12.50 C 0.00 0.00 0.00 0.14 -0.02 56 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.12 -0.02 56 0 1 0
30MAR27 13.50 C 0.00 0.00 0.00 0.10 -0.02 56 0 2 0
30MAR27 14.00 C 0.00 0.00 0.00 0.09 -0.01 57 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.08 -0.01 57 0 35 0
29JUN27 4.50 C 0.00 0.00 0.00 2.19 - 58 0 0 -
29JUN27 4.60 C 0.00 0.00 0.00 2.13 -0.09 58 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 2.07 -0.09 58 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 2.01 -0.09 58 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 1.96 -0.07 58 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 1.90 -0.08 57 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 1.77 -0.07 57 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 1.65 -0.06 57 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 1.54 -0.06 57 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 1.42 -0.08 56 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 1.32 -0.06 56 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 1.24 -0.06 56 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 1.15 -0.05 56 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 1.06 -0.06 56 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.99 -0.06 56 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.92 -0.06 56 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 0.85 -0.06 55 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.80 -0.05 56 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 0.75 -0.04 56 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 0.70 -0.04 56 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 0.65 -0.04 56 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 0.60 -0.04 55 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 0.56 -0.04 55 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.53 -0.03 56 0 2 0
29JUN27 9.75 C 0.00 0.00 0.00 0.49 -0.03 55 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 0.46 -0.03 56 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 0.40 -0.03 55 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 0.35 -0.02 55 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 0.30 -0.03 55 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 0.27 -0.02 56 0 16 0
29JUN27 12.50 C 0.00 0.00 0.00 0.23 -0.02 55 0 1 0
TOTAL CALL 180 20,133 +150
29JUN26 4.50 P 0.00 0.00 0.00 0.01 - 149 0 0 -
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 79 0 10 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 56 0 20 0
29JUN26 5.75 P 0.05 0.05 0.04 0.04 0.00 53 30 103 +5
29JUN26 6.00 P 0.00 0.00 0.00 0.13 +0.03 54 0 166 0
29JUN26 6.25 P 0.00 0.00 0.00 0.28 +0.05 49 0 196 0
29JUN26 6.50 P 0.00 0.00 0.00 0.50 +0.07 51 0 363 0
29JUN26 6.75 P 0.00 0.00 0.00 0.74 +0.10 0 0 180 0
29JUN26 7.00 P 1.03 1.03 1.03 0.99 +0.11 0 14 494 -14
29JUN26 7.25 P 0.00 0.00 0.00 1.27 +0.14 127 0 563 -133
29JUN26 7.50 P 0.00 0.00 0.00 1.49 +0.11 0 0 60 0
29JUN26 7.75 P 0.00 0.00 0.00 1.75 +0.12 130 0 26 0
29JUN26 8.00 P 0.00 0.00 0.00 2.00 +0.12 143 0 52 0
29JUN26 8.25 P 0.00 0.00 0.00 2.24 +0.11 0 0 37 0
29JUN26 8.50 P 2.60 2.60 2.60 2.50 +0.12 168 1 56 0
29JUN26 8.75 P 2.80 2.80 2.80 2.77 +0.14 214 1 45 0
29JUN26 9.00 P 0.00 0.00 0.00 2.99 +0.11 0 0 105 0
29JUN26 9.25 P 0.00 0.00 0.00 3.25 +0.12 201 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 3.52 +0.14 250 0 500 0
29JUN26 9.75 P 0.00 0.00 0.00 3.75 +0.12 221 0 15 0
29JUN26 10.00 P 0.00 0.00 0.00 4.02 +0.14 272 0 15 0
29JUN26 10.50 P 0.00 0.00 0.00 4.49 +0.11 0 0 15 0
29JUN26 11.00 P 0.00 0.00 0.00 5.00 +0.12 266 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 5.49 +0.11 0 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 5.99 +0.11 0 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 6.50 +0.12 312 0 15 0
29JUN26 13.00 P 7.04 7.04 7.04 6.99 +0.11 0 1 1 0
29JUN26 13.50 P 0.00 0.00 0.00 7.50 +0.12 339 0 15 0
29JUN26 14.00 P 0.00 0.00 0.00 7.99 +0.11 0 0 19 0
29JUN26 14.50 P 0.00 0.00 0.00 8.51 +0.13 395 0 34 0
29JUN26 15.00 P 0.00 0.00 0.00 8.99 +0.11 0 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 9.50 +0.12 386 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 9.99 +0.11 0 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 10.49 +0.11 0 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 10.99 +0.11 0 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 11.49 +0.11 0 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 11.99 +0.11 0 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 12.49 +0.11 0 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 13.00 +0.12 457 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 13.50 +0.12 465 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 14.00 +0.12 473 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 14.99 +0.11 0 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 16.00 +0.12 503 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 16.99 +0.11 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 17.99 +0.11 0 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 18.99 +0.11 0 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 19.99 +0.11 0 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 20.99 +0.11 0 0 0 0
30JUL26 4.50 P 0.00 0.00 0.00 0.02 - 58 0 0 -
30JUL26 4.60 P 0.00 0.00 0.00 0.03 0.00 59 0 0 0
30JUL26 4.70 P 0.00 0.00 0.00 0.04 0.00 59 0 0 0
30JUL26 4.80 P 0.00 0.00 0.00 0.05 0.00 59 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 0.07 +0.01 60 0 2 0
30JUL26 5.00 P 0.00 0.00 0.00 0.08 +0.01 59 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 0.13 +0.01 58 0 16 0
30JUL26 5.50 P 0.00 0.00 0.00 0.21 +0.03 59 0 130 0
30JUL26 5.75 P 0.00 0.00 0.00 0.30 +0.03 58 0 49 0
30JUL26 6.00 P 0.00 0.00 0.00 0.41 +0.03 57 0 205 0
30JUL26 6.25 P 0.00 0.00 0.00 0.56 +0.05 58 30 64 -30
30JUL26 6.50 P 0.00 0.00 0.00 0.73 +0.06 58 0 229 0
30JUL26 6.75 P 0.00 0.00 0.00 0.92 +0.06 60 0 38 0
30JUL26 7.00 P 0.00 0.00 0.00 1.12 +0.11 60 0 85 0
30JUL26 7.25 P 0.00 0.00 0.00 1.34 +0.09 62 0 140 0
30JUL26 7.50 P 0.00 0.00 0.00 1.56 +0.09 62 0 111 0
30JUL26 7.75 P 0.00 0.00 0.00 1.82 +0.16 71 0 222 0
30JUL26 8.00 P 0.00 0.00 0.00 2.04 +0.15 69 0 232 0
30JUL26 8.25 P 0.00 0.00 0.00 2.25 +0.12 58 0 155 0
30JUL26 8.50 P 2.62 2.62 2.62 2.50 +0.11 62 3 155 -3
30JUL26 8.75 P 2.88 2.88 2.79 2.77 +0.13 77 4 16 -1
30JUL26 9.00 P 0.00 0.00 0.00 2.99 +0.11 0 0 2 0
30JUL26 9.25 P 0.00 0.00 0.00 3.25 +0.12 74 0 2 0
30JUL26 9.50 P 0.00 0.00 0.00 3.52 +0.14 90 0 3 0
30JUL26 9.75 P 0.00 0.00 0.00 3.76 +0.13 88 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 4.02 +0.14 97 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 4.49 +0.11 0 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 5.00 +0.12 99 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 5.49 +0.11 0 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 5.99 +0.11 0 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 6.50 +0.12 116 0 0 0
30JUL26 13.00 P 7.01 7.01 7.01 6.99 +0.11 0 1 0 0
28AUG26 4.50 P 0.00 0.00 0.00 0.08 - 60 0 0 -
28AUG26 4.60 P 0.00 0.00 0.00 0.10 +0.01 61 0 0 0
28AUG26 4.70 P 0.00 0.00 0.00 0.12 +0.02 61 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 0.14 +0.02 61 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 0.16 +0.02 61 0 16 0
28AUG26 5.00 P 0.00 0.00 0.00 0.19 +0.03 61 0 15 0
28AUG26 5.25 P 0.00 0.00 0.00 0.26 +0.03 60 0 15 0
28AUG26 5.50 P 0.00 0.00 0.00 0.35 +0.03 60 0 16 0
28AUG26 5.75 P 0.00 0.00 0.00 0.46 +0.04 60 0 19 0
28AUG26 6.00 P 0.00 0.00 0.00 0.58 +0.05 59 30 60 +30
28AUG26 6.25 P 0.00 0.00 0.00 0.71 +0.05 58 0 32 0
28AUG26 6.50 P 0.00 0.00 0.00 0.90 +0.09 61 0 31 0
28AUG26 6.75 P 0.00 0.00 0.00 1.07 +0.09 61 0 16 0
28AUG26 7.00 P 0.00 0.00 0.00 1.26 +0.08 62 0 35 0
28AUG26 7.25 P 0.00 0.00 0.00 1.45 +0.08 61 0 5 0
28AUG26 7.50 P 0.00 0.00 0.00 1.66 +0.08 62 0 42 0
28AUG26 7.75 P 0.00 0.00 0.00 1.89 +0.10 64 0 46 0
28AUG26 8.00 P 0.00 0.00 0.00 2.10 +0.10 63 0 60 0
28AUG26 8.25 P 0.00 0.00 0.00 2.33 +0.11 64 0 65 0
28AUG26 8.50 P 0.00 0.00 0.00 2.55 +0.10 63 0 45 0
28AUG26 8.75 P 0.00 0.00 0.00 2.79 +0.11 64 0 51 0
28AUG26 9.00 P 0.00 0.00 0.00 3.04 +0.13 68 0 11 0
28AUG26 9.25 P 0.00 0.00 0.00 3.28 +0.12 69 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 3.52 +0.13 69 0 10 0
28AUG26 9.75 P 0.00 0.00 0.00 3.76 +0.12 68 0 2 0
28AUG26 10.00 P 0.00 0.00 0.00 4.02 +0.14 75 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 4.49 +0.11 0 0 2 0
28AUG26 11.00 P 0.00 0.00 0.00 5.00 +0.12 77 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 5.49 +0.11 0 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 5.99 +0.11 0 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 6.50 +0.12 90 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 6.99 +0.11 0 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.14 - 59 0 0 -
29SEP26 4.60 P 0.00 0.00 0.00 0.16 +0.02 59 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.18 +0.01 59 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.21 +0.02 59 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.24 +0.02 59 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.27 +0.02 59 0 1 0
29SEP26 5.25 P 0.33 0.33 0.33 0.35 +0.03 58 50 50 +50
29SEP26 5.50 P 0.00 0.00 0.00 0.45 +0.03 58 0 15 0
29SEP26 5.75 P 0.00 0.00 0.00 0.56 +0.04 58 0 16 0
29SEP26 6.00 P 0.00 0.00 0.00 0.68 +0.04 57 0 18 0
29SEP26 6.25 P 0.00 0.00 0.00 0.82 +0.04 57 0 63 0
29SEP26 6.50 P 0.00 0.00 0.00 0.99 +0.06 58 0 70 0
29SEP26 6.75 P 0.00 0.00 0.00 1.17 +0.08 59 0 61 0
29SEP26 7.00 P 0.00 0.00 0.00 1.34 +0.07 58 0 92 0
29SEP26 7.25 P 0.00 0.00 0.00 1.52 +0.08 57 0 150 0
29SEP26 7.50 P 0.00 0.00 0.00 1.72 +0.08 58 0 227 0
29SEP26 7.75 P 0.00 0.00 0.00 1.93 +0.09 58 0 73 0
29SEP26 8.00 P 0.00 0.00 0.00 2.15 +0.08 59 0 117 0
29SEP26 8.25 P 0.00 0.00 0.00 2.36 +0.07 58 0 2,647 0
29SEP26 8.50 P 0.00 0.00 0.00 2.60 +0.12 60 0 1,054 0
29SEP26 8.75 P 0.00 0.00 0.00 2.81 +0.08 58 0 415 0
29SEP26 9.00 P 0.00 0.00 0.00 3.04 +0.09 57 0 206 0
29SEP26 9.25 P 0.00 0.00 0.00 3.28 +0.10 58 0 220 0
29SEP26 9.50 P 0.00 0.00 0.00 3.53 +0.12 61 0 30 0
29SEP26 9.75 P 0.00 0.00 0.00 3.76 +0.10 58 0 16 0
29SEP26 10.00 P 0.00 0.00 0.00 4.03 +0.13 66 0 1 0
29SEP26 10.50 P 0.00 0.00 0.00 4.52 +0.14 68 0 33 0
29SEP26 11.00 P 0.00 0.00 0.00 5.00 +0.12 66 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 5.50 +0.12 70 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 6.00 +0.12 74 0 8 0
29SEP26 12.50 P 0.00 0.00 0.00 6.50 +0.12 77 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 7.00 +0.12 80 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 7.50 +0.12 84 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 8.00 +0.12 87 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 8.51 +0.13 95 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 9.00 +0.12 93 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 9.50 +0.12 96 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 9.99 +0.11 0 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 10.49 +0.11 0 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 10.99 +0.11 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 11.50 +0.12 106 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 12.00 +0.12 109 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 12.49 +0.11 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 13.00 +0.12 113 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 13.50 +0.12 116 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 14.00 +0.12 118 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 15.00 +0.12 122 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 16.00 +0.12 126 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 17.00 +0.12 130 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 18.00 +0.12 133 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.29 - 57 0 0 -
30DEC26 4.60 P 0.00 0.00 0.00 0.32 +0.03 57 0 5 0
30DEC26 4.70 P 0.00 0.00 0.00 0.35 +0.03 57 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.38 +0.03 57 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.41 +0.03 56 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.44 +0.02 56 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.55 +0.05 56 0 18 0
30DEC26 5.50 P 0.00 0.00 0.00 0.65 +0.04 56 0 15 0
30DEC26 5.75 P 0.78 0.78 0.77 0.77 +0.04 55 16 46 +16
30DEC26 6.00 P 0.00 0.00 0.00 0.90 +0.04 55 0 32 0
30DEC26 6.25 P 0.00 0.00 0.00 1.05 +0.05 55 0 30 0
30DEC26 6.50 P 0.00 0.00 0.00 1.20 +0.05 55 0 30 0
30DEC26 6.75 P 0.00 0.00 0.00 1.37 +0.06 55 0 15 0
30DEC26 7.00 P 0.00 0.00 0.00 1.55 +0.07 56 0 86 0
30DEC26 7.25 P 0.00 0.00 0.00 1.73 +0.06 56 0 30 0
30DEC26 7.50 P 0.00 0.00 0.00 1.92 +0.07 56 0 34 0
30DEC26 7.75 P 0.00 0.00 0.00 2.11 +0.06 56 0 16 0
30DEC26 8.00 P 0.00 0.00 0.00 2.32 +0.08 56 0 326 0
30DEC26 8.25 P 0.00 0.00 0.00 2.52 +0.08 56 0 67 0
30DEC26 8.50 P 0.00 0.00 0.00 2.73 +0.08 56 0 381 0
30DEC26 8.75 P 0.00 0.00 0.00 2.95 +0.12 56 0 135 0
30DEC26 9.00 P 0.00 0.00 0.00 3.14 +0.06 54 0 56 0
30DEC26 9.25 P 0.00 0.00 0.00 3.37 +0.07 54 0 85 0
30DEC26 9.50 P 0.00 0.00 0.00 3.60 +0.08 55 0 2 0
30DEC26 9.75 P 0.00 0.00 0.00 3.83 +0.09 55 0 6 0
30DEC26 10.00 P 0.00 0.00 0.00 4.06 +0.09 55 0 45 0
30DEC26 10.50 P 0.00 0.00 0.00 4.52 +0.08 53 0 17 0
30DEC26 11.00 P 0.00 0.00 0.00 5.00 +0.09 52 0 27 0
30DEC26 11.50 P 0.00 0.00 0.00 5.51 +0.11 57 0 9 0
30DEC26 12.00 P 0.00 0.00 0.00 6.00 +0.11 57 0 8 0
30DEC26 12.50 P 0.00 0.00 0.00 6.50 +0.12 60 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 7.00 +0.12 63 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 7.50 +0.12 65 0 3 0
30DEC26 14.00 P 0.00 0.00 0.00 8.00 +0.12 68 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 8.51 +0.13 73 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 9.00 +0.12 73 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 9.50 +0.12 75 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 9.99 +0.11 0 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 10.49 +0.11 0 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 10.99 +0.11 0 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 11.50 +0.12 83 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 12.00 +0.12 85 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 12.49 +0.11 0 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 13.00 +0.12 89 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 13.50 +0.12 90 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 14.00 +0.12 92 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 15.00 +0.12 95 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 16.00 +0.12 98 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.41 - 56 0 0 -
30MAR27 4.60 P 0.00 0.00 0.00 0.45 +0.02 57 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.49 +0.04 57 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.52 +0.03 56 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.56 +0.03 56 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.61 +0.04 57 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.71 +0.03 56 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.82 +0.03 55 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.95 +0.04 55 0 14 0
30MAR27 6.00 P 0.00 0.00 0.00 1.08 +0.04 55 0 16 0
30MAR27 6.25 P 0.00 0.00 0.00 1.22 +0.04 54 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.38 +0.05 55 0 17 0
30MAR27 6.75 P 0.00 0.00 0.00 1.54 +0.05 55 0 15 0
30MAR27 7.00 P 0.00 0.00 0.00 1.72 +0.08 55 0 2 0
30MAR27 7.25 P 0.00 0.00 0.00 1.89 +0.08 55 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.08 +0.06 55 0 1 0
30MAR27 7.75 P 0.00 0.00 0.00 2.26 +0.08 55 0 16 0
30MAR27 8.00 P 0.00 0.00 0.00 2.46 +0.09 55 0 1 0
30MAR27 8.25 P 0.00 0.00 0.00 2.66 +0.09 55 0 1 0
30MAR27 8.50 P 0.00 0.00 0.00 2.86 +0.10 55 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 3.07 +0.10 55 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 3.28 +0.08 55 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 3.50 +0.09 55 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 3.71 +0.08 55 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 3.91 +0.07 54 0 1 0
30MAR27 10.00 P 0.00 0.00 0.00 4.13 +0.07 53 0 4 0
30MAR27 10.50 P 0.00 0.00 0.00 4.57 +0.07 51 0 6 0
30MAR27 11.00 P 0.00 0.00 0.00 5.03 +0.06 50 0 2 0
30MAR27 11.50 P 0.00 0.00 0.00 5.51 +0.07 50 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 6.01 +0.12 52 0 4 0
30MAR27 12.50 P 0.00 0.00 0.00 6.51 +0.09 55 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 7.00 +0.10 55 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 7.50 +0.12 58 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 8.00 +0.12 60 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 8.51 +0.13 64 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.52 - 56 0 0 -
29JUN27 4.60 P 0.00 0.00 0.00 0.56 +0.03 56 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.59 +0.02 55 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.64 +0.05 56 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.68 +0.05 56 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.72 +0.06 55 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.83 +0.06 55 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.95 +0.04 55 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 1.08 +0.04 54 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 1.21 +0.06 54 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 1.35 +0.04 54 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 1.51 +0.06 54 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 1.68 +0.07 54 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 1.85 +0.06 54 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 2.01 +0.05 54 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 2.21 +0.08 55 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 2.39 +0.06 54 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 2.58 +0.09 54 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 2.77 +0.06 54 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 2.97 +0.07 54 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 3.17 +0.06 54 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 3.39 +0.08 55 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 3.59 +0.08 54 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 3.80 +0.11 54 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 4.01 +0.10 54 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 4.22 +0.08 53 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 4.66 +0.08 53 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 5.11 +0.09 52 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 5.57 +0.10 52 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 6.04 +0.10 52 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 6.52 +0.10 52 0 0 0
TOTAL PUT 181 12,762 -80
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS KLE - KUNLUN ENERGY CLOSING PRICE HK$ 6.41
29JUN26 4.70 C 0.00 0.00 0.00 1.71 -0.26 0 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 1.61 -0.26 0 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 1.51 -0.26 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 1.41 -0.26 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 1.16 -0.26 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 0.91 -0.22 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 0.66 -0.22 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 0.41 -0.22 0 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 0.18 -0.20 27 0 2 0
29JUN26 6.50 C 0.00 0.00 0.00 0.03 -0.13 24 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 -0.02 36 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 70 0 100 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 85 0 140 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 99 0 436 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 112 0 423 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 125 0 12 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 137 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 148 0 1 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 159 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 170 0 30 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 180 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 190 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 199 0 66 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 217 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 234 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 250 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 265 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 1.72 -0.26 0 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 1.62 -0.27 0 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 1.52 -0.27 0 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 1.43 -0.26 40 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 1.18 -0.26 33 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 0.93 -0.25 26 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 0.68 -0.22 19 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 0.46 -0.22 21 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 0.27 -0.18 21 0 30 0
30JUL26 6.50 C 0.00 0.00 0.00 0.13 -0.13 20 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.06 -0.07 21 0 1 0
30JUL26 7.00 C 0.00 0.00 0.00 0.02 -0.04 21 0 112 0
30JUL26 7.25 C 0.00 0.00 0.00 0.01 -0.01 23 0 62 0
30JUL26 7.50 C 0.00 0.00 0.00 0.01 0.00 28 0 135 0
30JUL26 7.75 C 0.00 0.00 0.00 0.01 0.00 33 0 41 0
30JUL26 8.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 1.73 -0.28 0 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 1.63 -0.28 0 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 1.53 -0.28 0 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 1.43 -0.27 0 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 1.19 -0.26 23 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 0.95 -0.25 23 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 0.72 -0.20 22 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 0.52 -0.20 23 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 0.35 -0.17 23 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 0.22 -0.13 23 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.13 -0.09 23 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 0.07 -0.06 23 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 0.04 -0.03 23 0 1 0
28AUG26 7.50 C 0.00 0.00 0.00 0.02 -0.02 24 0 52 0
28AUG26 7.75 C 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 0.01 0.00 27 0 5 0
28AUG26 8.25 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.74 -0.27 34 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.64 -0.27 32 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.54 -0.27 29 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.44 -0.27 27 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.19 -0.26 21 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.95 -0.25 22 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.72 -0.20 21 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.52 -0.20 22 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.36 -0.16 22 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.23 -0.12 22 0 0 0
29SEP26 6.75 C 0.15 0.15 0.15 0.14 -0.08 22 15 16 +15
29SEP26 7.00 C 0.00 0.00 0.00 0.08 -0.05 22 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.04 -0.03 22 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.03 -0.01 24 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 -0.01 22 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 25 0 3 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 30 0 152 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 32 0 150 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 34 0 8 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.74 -0.27 29 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.64 -0.27 27 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.54 -0.27 25 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.44 -0.27 23 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.20 -0.25 23 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.95 -0.25 18 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.74 -0.20 20 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.55 -0.18 20 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.38 -0.17 19 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.28 -0.14 20 0 3 0
30DEC26 6.75 C 0.00 0.00 0.00 0.19 -0.11 20 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.13 -0.08 20 0 54 0
30DEC26 7.25 C 0.00 0.00 0.00 0.09 -0.05 20 0 50 0
30DEC26 7.50 C 0.00 0.00 0.00 0.06 -0.04 20 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.04 -0.03 21 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.02 -0.02 20 0 0 0
30DEC26 8.25 C 0.05 0.05 0.05 0.01 -0.02 19 10 10 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 -0.01 21 0 18 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 22 0 21 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 24 0 30 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 26 0 45 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.74 -0.27 25 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.64 -0.27 23 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.54 -0.27 22 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.45 -0.26 23 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.22 -0.24 23 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.98 -0.24 20 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.79 -0.18 20 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.64 -0.14 21 0 1 0
30MAR27 6.25 C 0.00 0.00 0.00 0.50 -0.13 21 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.38 -0.12 20 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.29 -0.09 20 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.21 -0.08 20 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.16 -0.06 20 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.11 -0.05 20 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.08 -0.04 20 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.06 -0.03 20 0 0 0
30MAR27 8.25 C 0.07 0.07 0.07 0.04 -0.02 20 55 30 -25
30MAR27 8.50 C 0.06 0.06 0.06 0.03 -0.01 20 10 19 0
30MAR27 8.75 C 0.00 0.00 0.00 0.02 -0.01 20 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.01 -0.01 19 0 12 0
30MAR27 9.25 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 1.74 -0.27 22 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 1.65 -0.26 23 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 1.55 -0.26 22 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 1.46 -0.25 22 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 1.25 -0.22 22 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 1.05 -0.20 21 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 0.87 -0.18 21 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 0.71 -0.16 20 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 0.59 -0.13 21 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.47 -0.11 20 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 0.36 -0.11 20 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.30 -0.07 21 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.24 -0.05 21 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.19 -0.04 21 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 0.14 -0.04 21 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.11 -0.03 21 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 0.08 -0.02 20 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 0.07 -0.01 21 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 0.05 -0.01 21 0 15 0
29JUN27 9.00 C 0.00 0.00 0.00 0.04 -0.01 21 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 0.03 0.00 21 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.02 0.00 21 0 0 0
TOTAL CALL 90 2,286 -10
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 156 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 65 0 4 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.11 +0.09 20 0 5 0
29JUN26 6.75 P 0.00 0.00 0.00 0.34 +0.20 0 0 33 0
29JUN26 7.00 P 0.59 0.59 0.59 0.59 +0.22 0 70 60 -67
29JUN26 7.25 P 0.00 0.00 0.00 0.84 +0.22 0 0 31 0
29JUN26 7.50 P 0.00 0.00 0.00 1.09 +0.22 0 0 22 0
29JUN26 7.75 P 0.00 0.00 0.00 1.34 +0.22 0 0 400 0
29JUN26 8.00 P 0.00 0.00 0.00 1.59 +0.22 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 1.84 +0.22 0 0 3 0
29JUN26 8.50 P 0.00 0.00 0.00 2.09 +0.22 0 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 2.34 +0.22 0 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 2.59 +0.22 0 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.84 +0.22 0 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 3.09 +0.22 0 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 3.34 +0.22 0 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 3.59 +0.22 0 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 4.09 +0.22 0 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 4.59 +0.22 0 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 5.09 +0.22 0 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 5.59 +0.22 0 0 0 0
30JUL26 4.70 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30JUL26 4.80 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 0.03 +0.02 21 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 0.10 +0.06 22 0 0 0
30JUL26 6.50 P 0.20 0.20 0.20 0.21 +0.11 21 100 102 +100
30JUL26 6.75 P 0.00 0.00 0.00 0.39 +0.17 22 0 121 0
30JUL26 7.00 P 0.00 0.00 0.00 0.62 +0.22 26 0 231 0
30JUL26 7.25 P 0.00 0.00 0.00 0.84 +0.21 0 0 15 0
30JUL26 7.50 P 0.00 0.00 0.00 1.09 +0.22 0 0 5 0
30JUL26 7.75 P 0.00 0.00 0.00 1.34 +0.22 0 0 3 0
30JUL26 8.00 P 0.00 0.00 0.00 1.60 +0.23 43 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 1.85 +0.23 48 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 2.10 +0.23 52 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 2.35 +0.23 57 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 2.60 +0.23 61 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 2.85 +0.23 65 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 3.10 +0.23 69 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 3.35 +0.23 72 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 3.60 +0.23 76 0 0 0
28AUG26 4.70 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 0.04 +0.02 24 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 0.08 +0.04 22 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 0.16 +0.07 22 0 1 0
28AUG26 6.50 P 0.00 0.00 0.00 0.27 +0.10 22 0 3 0
28AUG26 6.75 P 0.00 0.00 0.00 0.45 +0.16 24 0 72 0
28AUG26 7.00 P 0.00 0.00 0.00 0.65 +0.20 25 0 218 0
28AUG26 7.25 P 0.00 0.00 0.00 0.85 +0.19 22 0 15 0
28AUG26 7.50 P 0.00 0.00 0.00 1.09 +0.21 0 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 1.36 +0.24 33 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 1.60 +0.23 34 0 4 0
28AUG26 8.25 P 0.00 0.00 0.00 1.85 +0.23 38 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 2.10 +0.23 41 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 2.35 +0.23 44 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 2.60 +0.23 48 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 2.85 +0.23 51 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 3.10 +0.23 54 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 3.35 +0.23 57 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 3.60 +0.23 59 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.02 +0.01 22 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.05 +0.03 23 0 4 0
29SEP26 5.75 P 0.00 0.00 0.00 0.09 +0.04 21 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.17 +0.08 21 0 11 0
29SEP26 6.25 P 0.00 0.00 0.00 0.28 +0.10 21 0 6 0
29SEP26 6.50 P 0.00 0.00 0.00 0.42 +0.13 20 0 47 0
29SEP26 6.75 P 0.00 0.00 0.00 0.61 +0.17 21 0 33 0
29SEP26 7.00 P 0.00 0.00 0.00 0.82 +0.20 22 0 86 0
29SEP26 7.25 P 0.00 0.00 0.00 1.04 +0.20 22 0 13 0
29SEP26 7.50 P 0.00 0.00 0.00 1.27 +0.21 21 0 7 0
29SEP26 7.75 P 0.00 0.00 0.00 1.51 +0.25 19 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 1.76 +0.27 22 0 7 0
29SEP26 8.25 P 0.00 0.00 0.00 1.99 +0.26 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 2.25 +0.28 0 0 160 0
29SEP26 8.75 P 0.00 0.00 0.00 2.49 +0.28 0 0 150 0
29SEP26 9.00 P 0.00 0.00 0.00 2.73 +0.27 0 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.99 +0.28 0 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 3.23 +0.27 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 3.48 +0.29 0 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 3.72 +0.28 0 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 4.22 +0.27 0 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 4.72 +0.29 0 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 5.22 +0.28 0 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 5.71 +0.27 0 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.02 0.00 20 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.04 +0.01 19 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.08 +0.03 20 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.14 +0.04 19 0 8 0
30DEC26 6.00 P 0.00 0.00 0.00 0.23 +0.07 20 0 11 0
30DEC26 6.25 P 0.00 0.00 0.00 0.33 +0.08 19 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.47 +0.10 19 0 20 0
30DEC26 6.75 P 0.00 0.00 0.00 0.65 +0.14 19 0 63 0
30DEC26 7.00 P 0.00 0.00 0.00 0.86 +0.18 20 0 303 0
30DEC26 7.25 P 0.00 0.00 0.00 1.06 +0.17 19 0 52 0
30DEC26 7.50 P 0.00 0.00 0.00 1.29 +0.19 20 0 1 0
30DEC26 7.75 P 0.00 0.00 0.00 1.51 +0.23 16 0 5 0
30DEC26 8.00 P 0.00 0.00 0.00 1.76 +0.25 18 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 2.00 +0.26 0 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.25 +0.27 0 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.49 +0.27 0 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.73 +0.27 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.99 +0.28 0 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 3.23 +0.27 0 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 3.48 +0.29 0 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 3.73 +0.28 0 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 4.22 +0.27 0 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 4.72 +0.29 0 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 5.22 +0.28 0 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 5.71 +0.27 0 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.02 +0.01 20 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.03 +0.02 21 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.04 +0.02 21 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.05 +0.02 21 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.08 +0.02 20 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.13 +0.04 20 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.19 +0.05 19 0 4 0
30MAR27 6.00 P 0.00 0.00 0.00 0.28 +0.07 19 0 13 0
30MAR27 6.25 P 0.37 0.37 0.37 0.40 +0.10 19 10 15 +10
30MAR27 6.50 P 0.00 0.00 0.00 0.53 +0.11 19 0 16 0
30MAR27 6.75 P 0.00 0.00 0.00 0.70 +0.14 19 0 2 0
30MAR27 7.00 P 0.00 0.00 0.00 0.88 +0.16 19 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 1.10 +0.20 20 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 1.31 +0.18 20 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 1.53 +0.23 19 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 1.77 +0.25 19 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 2.01 +0.26 19 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 2.25 +0.27 0 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 2.49 +0.27 0 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.73 +0.27 0 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.99 +0.28 0 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 3.23 +0.27 0 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 3.48 +0.29 0 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 3.73 +0.28 0 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 4.22 +0.27 0 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 4.72 +0.29 0 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 5.22 +0.28 0 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 5.71 +0.27 0 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.04 +0.02 21 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.05 +0.02 21 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.06 +0.02 21 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.08 +0.03 21 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.12 +0.04 21 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.18 +0.05 21 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 0.26 +0.07 21 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.36 +0.09 21 0 10 0
29JUN27 6.25 P 0.00 0.00 0.00 0.47 +0.10 20 0 24 0
29JUN27 6.50 P 0.00 0.00 0.00 0.61 +0.11 20 0 11 0
29JUN27 6.75 P 0.00 0.00 0.00 0.77 +0.16 21 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.95 +0.19 21 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 1.13 +0.18 20 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 1.35 +0.21 21 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 1.56 +0.23 20 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 1.79 +0.25 21 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 2.01 +0.24 18 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 2.25 +0.25 0 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 2.50 +0.27 0 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 2.73 +0.26 0 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 2.99 +0.28 0 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 3.23 +0.27 0 0 0 0
TOTAL PUT 180 2,430 +43
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS KSO - KINGSOFT CLOSING PRICE HK$ 21.68
29JUN26 16.00 C 0.00 0.00 0.00 5.68 -0.11 0 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 5.22 -0.20 141 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 4.69 -0.24 95 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 4.19 -0.19 85 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 3.69 -0.21 74 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 3.28 -0.11 111 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 2.77 -0.11 94 0 20 0
29JUN26 19.50 C 0.00 0.00 0.00 2.26 -0.11 77 0 1 0
29JUN26 20.00 C 2.05 2.05 1.72 1.71 -0.12 48 2 6 0
29JUN26 21.00 C 0.00 0.00 0.00 0.86 -0.15 48 0 153 0
29JUN26 22.00 C 0.32 0.33 0.32 0.31 -0.14 49 18 397 +11
29JUN26 23.00 C 0.10 0.14 0.09 0.07 -0.07 48 176 453 -93
29JUN26 24.00 C 0.05 0.05 0.05 0.01 -0.03 48 107 405 +93
29JUN26 25.00 C 0.01 0.01 0.01 0.01 0.00 64 10 2,119 -10
29JUN26 26.00 C 0.02 0.02 0.02 0.01 0.00 79 149 1,116 +73
29JUN26 27.00 C 0.02 0.02 0.02 0.01 0.00 93 105 682 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 106 0 700 0
29JUN26 29.00 C 0.01 0.01 0.01 0.01 0.00 118 25 249 -5
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 130 0 556 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 141 0 1,796 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 152 0 325 0
29JUN26 33.00 C 0.00 0.00 0.00 0.01 0.00 162 0 152 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 172 0 50 0
29JUN26 35.00 C 0.00 0.00 0.00 0.01 0.00 181 0 48 0
29JUN26 36.00 C 0.00 0.00 0.00 0.01 0.00 190 0 419 0
29JUN26 37.00 C 0.00 0.00 0.00 0.01 0.00 199 0 15 0
29JUN26 38.00 C 0.00 0.00 0.00 0.01 0.00 208 0 9 0
29JUN26 39.00 C 0.00 0.00 0.00 0.01 0.00 216 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 0.01 0.00 224 0 1 0
29JUN26 41.00 C 0.00 0.00 0.00 0.01 0.00 232 0 9 0
29JUN26 42.00 C 0.00 0.00 0.00 0.01 0.00 240 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 0.01 0.00 247 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 0.01 0.00 254 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 0.01 0.00 261 0 5 0
29JUN26 46.00 C 0.00 0.00 0.00 0.01 0.00 268 0 4 0
29JUN26 47.00 C 0.00 0.00 0.00 0.01 0.00 274 0 3 0
29JUN26 48.00 C 0.00 0.00 0.00 0.01 0.00 281 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 0.01 0.00 287 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 0.01 0.00 293 0 35 0
30JUL26 16.00 C 0.00 0.00 0.00 5.73 -0.11 41 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 5.39 -0.04 66 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 4.92 -0.05 63 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 4.32 -0.19 47 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 3.98 -0.08 56 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 3.45 -0.13 48 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 3.11 +0.03 52 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 2.71 -0.03 51 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 2.34 -0.04 50 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 1.65 -0.10 47 0 6 0
30JUL26 22.00 C 1.33 1.37 1.11 1.19 -0.09 48 16 119 +10
30JUL26 23.00 C 0.83 0.90 0.83 0.80 -0.08 48 31 222 +31
30JUL26 24.00 C 0.59 0.63 0.58 0.51 -0.07 47 122 332 +81
30JUL26 25.00 C 0.47 0.47 0.40 0.32 -0.05 47 44 378 +10
30JUL26 26.00 C 0.33 0.33 0.33 0.19 -0.04 47 2 476 +2
30JUL26 27.00 C 0.23 0.23 0.23 0.11 -0.03 47 11 388 -10
30JUL26 28.00 C 0.00 0.00 0.00 0.07 -0.01 48 0 360 0
30JUL26 29.00 C 0.13 0.14 0.13 0.04 -0.01 48 3 219 -2
30JUL26 30.00 C 0.00 0.00 0.00 0.02 -0.01 47 0 234 0
30JUL26 31.00 C 0.00 0.00 0.00 0.01 -0.01 47 0 124 0
30JUL26 32.00 C 0.00 0.00 0.00 0.01 0.00 51 0 63 0
30JUL26 33.00 C 0.00 0.00 0.00 0.01 0.00 54 0 79 0
30JUL26 34.00 C 0.00 0.00 0.00 0.01 0.00 57 0 45 0
28AUG26 16.00 C 0.00 0.00 0.00 6.05 +0.02 63 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 5.52 -0.09 56 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 5.14 -0.08 58 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 4.62 -0.18 52 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 4.29 -0.07 55 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 3.79 -0.04 50 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 3.46 -0.04 51 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 3.13 -0.02 51 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 2.83 -0.08 52 0 15 0
28AUG26 21.00 C 0.00 0.00 0.00 2.24 -0.07 51 0 199 0
28AUG26 22.00 C 1.74 1.74 1.74 1.75 -0.06 51 2 490 +2
28AUG26 23.00 C 0.00 0.00 0.00 1.34 -0.05 50 0 493 0
28AUG26 24.00 C 0.00 0.00 0.00 1.01 -0.04 50 0 378 0
28AUG26 25.00 C 0.78 0.82 0.78 0.75 -0.04 50 65 278 -19
28AUG26 26.00 C 0.64 0.67 0.64 0.55 -0.03 50 60 347 +40
28AUG26 27.00 C 0.00 0.00 0.00 0.40 -0.02 49 0 383 0
28AUG26 28.00 C 0.00 0.00 0.00 0.29 -0.01 50 0 367 0
28AUG26 29.00 C 0.00 0.00 0.00 0.20 -0.02 49 0 170 0
28AUG26 30.00 C 0.23 0.23 0.23 0.15 0.00 50 16 166 +16
28AUG26 31.00 C 0.00 0.00 0.00 0.10 -0.01 49 0 74 0
28AUG26 32.00 C 0.00 0.00 0.00 0.07 -0.01 49 0 67 0
28AUG26 33.00 C 0.00 0.00 0.00 0.05 -0.01 50 0 27 0
28AUG26 34.00 C 0.00 0.00 0.00 0.04 0.00 51 0 2 0
29SEP26 16.00 C 0.00 0.00 0.00 6.17 -0.12 55 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 5.73 -0.09 54 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 5.30 -0.12 52 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 4.78 -0.25 47 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 4.38 -0.11 47 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 4.15 -0.02 51 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 3.78 0.00 50 0 1 0
29SEP26 19.50 C 0.00 0.00 0.00 3.39 -0.08 48 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 3.15 +0.06 49 0 210 0
29SEP26 21.00 C 0.00 0.00 0.00 2.58 +0.03 49 0 212 0
29SEP26 22.00 C 0.00 0.00 0.00 2.10 -0.04 49 0 182 0
29SEP26 23.00 C 1.61 1.67 1.61 1.68 -0.06 48 30 136 +25
29SEP26 24.00 C 0.00 0.00 0.00 1.34 -0.08 48 0 708 0
29SEP26 25.00 C 0.00 0.00 0.00 1.06 -0.09 48 0 452 0
29SEP26 26.00 C 0.90 0.90 0.90 0.83 -0.08 48 5 453 0
29SEP26 27.00 C 0.00 0.00 0.00 0.64 -0.07 48 0 340 0
29SEP26 28.00 C 0.00 0.00 0.00 0.49 -0.07 47 0 261 0
29SEP26 29.00 C 0.52 0.52 0.52 0.38 -0.05 48 3 197 +3
29SEP26 30.00 C 0.00 0.00 0.00 0.29 -0.04 48 0 183 0
29SEP26 31.00 C 0.00 0.00 0.00 0.22 -0.04 47 0 133 0
29SEP26 32.00 C 0.00 0.00 0.00 0.17 -0.03 48 0 160 0
29SEP26 33.00 C 0.00 0.00 0.00 0.13 -0.02 48 0 95 0
29SEP26 34.00 C 0.00 0.00 0.00 0.10 -0.02 48 0 156 0
29SEP26 35.00 C 0.00 0.00 0.00 0.07 -0.02 47 0 91 0
29SEP26 36.00 C 0.00 0.00 0.00 0.06 -0.01 48 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 0.04 -0.01 48 0 2 0
29SEP26 38.00 C 0.00 0.00 0.00 0.03 -0.01 48 0 5 0
29SEP26 39.00 C 0.00 0.00 0.00 0.02 -0.01 47 0 30 0
29SEP26 40.00 C 0.00 0.00 0.00 0.01 -0.01 45 0 11 0
29SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 46 0 18 0
29SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 48 0 1 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 50 0 10 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 51 0 2 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 52 0 26 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 54 0 20 0
30DEC26 16.00 C 0.00 0.00 0.00 6.64 -0.09 51 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 6.21 -0.11 49 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 5.83 -0.12 49 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 5.43 -0.15 47 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 5.15 -0.08 48 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 4.82 -0.01 48 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 4.44 -0.06 47 0 1 0
30DEC26 19.50 C 0.00 0.00 0.00 4.21 -0.06 48 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 3.92 -0.06 47 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 3.36 -0.09 47 0 230 0
30DEC26 22.00 C 0.00 0.00 0.00 2.93 -0.04 47 0 230 0
30DEC26 23.00 C 0.00 0.00 0.00 2.51 -0.04 47 0 115 0
30DEC26 24.00 C 0.00 0.00 0.00 2.15 -0.04 47 0 100 0
30DEC26 25.00 C 0.00 0.00 0.00 1.84 -0.02 46 0 63 0
30DEC26 26.00 C 0.00 0.00 0.00 1.56 -0.03 46 0 15 0
30DEC26 27.00 C 0.00 0.00 0.00 1.32 -0.02 46 0 144 0
30DEC26 28.00 C 0.00 0.00 0.00 1.12 -0.02 46 0 18 0
30DEC26 29.00 C 0.00 0.00 0.00 0.95 -0.01 46 0 58 0
30DEC26 30.00 C 0.00 0.00 0.00 0.80 -0.01 46 0 83 0
30DEC26 31.00 C 0.00 0.00 0.00 0.67 -0.01 46 0 1 0
30DEC26 32.00 C 0.00 0.00 0.00 0.57 0.00 46 0 4 0
30DEC26 33.00 C 0.00 0.00 0.00 0.47 -0.01 46 0 42 0
30DEC26 34.00 C 0.00 0.00 0.00 0.40 0.00 46 0 2 0
30DEC26 35.00 C 0.00 0.00 0.00 0.33 -0.01 46 0 2 0
30DEC26 36.00 C 0.00 0.00 0.00 0.28 0.00 46 0 30 0
30DEC26 37.00 C 0.00 0.00 0.00 0.23 -0.01 46 0 95 0
30DEC26 38.00 C 0.00 0.00 0.00 0.20 0.00 46 0 6 0
30DEC26 39.00 C 0.00 0.00 0.00 0.16 -0.01 46 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 0.14 0.00 46 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 0.12 0.00 46 0 3 0
30DEC26 42.00 C 0.00 0.00 0.00 0.10 0.00 46 0 35 0
30MAR27 16.00 C 0.00 0.00 0.00 7.02 -0.07 48 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 6.64 -0.11 48 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 6.28 -0.12 47 0 3 0
30MAR27 17.50 C 0.00 0.00 0.00 5.94 -0.03 47 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 5.61 -0.12 46 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 5.30 -0.10 46 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 5.00 -0.09 46 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 4.72 -0.07 46 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 4.44 -0.06 46 0 2 0
30MAR27 21.00 C 0.00 0.00 0.00 3.95 -0.05 45 0 1 0
30MAR27 22.00 C 0.00 0.00 0.00 3.49 -0.09 45 0 32 0
30MAR27 23.00 C 0.00 0.00 0.00 3.08 -0.08 45 0 7 0
30MAR27 24.00 C 0.00 0.00 0.00 2.72 -0.06 45 0 3 0
30MAR27 25.00 C 0.00 0.00 0.00 2.39 -0.07 45 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 2.10 -0.07 45 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 1.84 -0.06 45 0 1 0
30MAR27 28.00 C 0.00 0.00 0.00 1.61 -0.06 45 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 1.41 -0.05 44 0 6 0
30MAR27 30.00 C 0.00 0.00 0.00 1.23 -0.05 44 0 2 0
30MAR27 31.00 C 0.00 0.00 0.00 1.08 -0.04 44 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.94 -0.04 44 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.82 -0.04 44 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.72 -0.03 44 0 20 0
30MAR27 35.00 C 0.00 0.00 0.00 0.63 -0.03 44 0 11 0
29JUN27 16.00 C 0.00 0.00 0.00 7.33 -0.11 47 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 6.98 -0.10 47 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 6.66 -0.09 47 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 6.33 -0.11 46 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 6.02 -0.10 46 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 5.73 -0.09 46 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 5.44 -0.10 46 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 5.17 -0.09 46 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 4.91 -0.09 45 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 4.40 -0.12 45 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 4.00 -0.06 45 0 3 0
29JUN27 23.00 C 3.50 3.50 3.50 3.60 -0.06 45 1 1 -1
29JUN27 24.00 C 0.00 0.00 0.00 3.23 -0.05 45 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 2.90 -0.06 45 0 2 0
29JUN27 26.00 C 0.00 0.00 0.00 2.59 -0.05 45 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 2.34 -0.05 45 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 2.08 -0.05 44 0 1 0
29JUN27 29.00 C 0.00 0.00 0.00 1.88 -0.04 44 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 1.68 -0.04 44 0 1 0
29JUN27 31.00 C 0.00 0.00 0.00 1.50 -0.03 44 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 1.35 -0.03 44 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 1.20 -0.04 44 0 0 0
TOTAL CALL 1,003 21,697 +257
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 117 0 21 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 105 0 10 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 94 0 30 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 83 0 138 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 72 0 111 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 62 0 106 0
29JUN26 19.50 P 0.02 0.02 0.02 0.01 -0.01 51 89 242 0
29JUN26 20.00 P 0.04 0.04 0.04 0.03 -0.02 50 129 849 +61
29JUN26 21.00 P 0.14 0.14 0.14 0.17 -0.04 48 2 554 0
29JUN26 22.00 P 0.55 0.55 0.55 0.60 -0.03 46 13 556 +11
29JUN26 23.00 P 1.40 1.40 1.40 1.38 +0.03 47 5 631 -5
29JUN26 24.00 P 0.00 0.00 0.00 2.33 +0.08 51 0 1,254 0
29JUN26 25.00 P 0.00 0.00 0.00 3.34 +0.12 74 0 416 0
29JUN26 26.00 P 0.00 0.00 0.00 4.34 +0.03 91 0 69 -43
29JUN26 27.00 P 0.00 0.00 0.00 5.32 +0.10 0 0 30 -300
29JUN26 28.00 P 0.00 0.00 0.00 6.32 +0.10 0 0 37 0
29JUN26 29.00 P 0.00 0.00 0.00 7.34 +0.12 134 0 21 0
29JUN26 30.00 P 0.00 0.00 0.00 8.32 +0.10 0 0 0 0
29JUN26 31.00 P 9.17 9.17 9.17 9.32 +0.10 0 50 1,450 -50
29JUN26 32.00 P 0.00 0.00 0.00 10.35 +0.13 180 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 11.32 +0.10 0 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 12.34 +0.07 194 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 13.32 +0.10 0 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 14.32 +0.05 0 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 15.32 +0.10 0 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 16.32 +0.10 0 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 17.36 +0.13 263 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 18.32 +0.07 0 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 19.32 +0.10 0 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 20.33 +0.11 252 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 21.34 +0.12 277 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 22.32 +0.10 0 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 23.34 +0.10 293 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 24.32 +0.10 0 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 25.32 +0.10 0 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 26.32 +0.10 0 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 27.32 +0.10 0 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 28.37 +0.15 363 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 0.02 0.00 48 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 0.04 0.00 49 0 23 0
30JUL26 17.00 P 0.00 0.00 0.00 0.06 0.00 48 0 20 0
30JUL26 17.50 P 0.00 0.00 0.00 0.09 -0.01 47 0 10 0
30JUL26 18.00 P 0.00 0.00 0.00 0.14 -0.01 47 0 71 0
30JUL26 18.50 P 0.00 0.00 0.00 0.21 -0.01 47 0 252 0
30JUL26 19.00 P 0.00 0.00 0.00 0.30 +0.01 47 0 147 0
30JUL26 19.50 P 0.00 0.00 0.00 0.41 +0.01 47 0 44 0
30JUL26 20.00 P 0.55 0.55 0.55 0.55 +0.02 47 10 145 +10
30JUL26 21.00 P 0.95 0.95 0.95 0.89 0.00 46 8 160 +4
30JUL26 22.00 P 1.39 1.44 1.39 1.38 +0.01 45 21 284 -19
30JUL26 23.00 P 0.00 0.00 0.00 1.97 +0.02 44 0 370 0
30JUL26 24.00 P 0.00 0.00 0.00 2.68 -0.13 43 0 230 0
30JUL26 25.00 P 0.00 0.00 0.00 3.63 +0.06 50 0 21 0
30JUL26 26.00 P 0.00 0.00 0.00 4.54 +0.13 52 0 15 0
30JUL26 27.00 P 0.00 0.00 0.00 5.50 +0.17 57 0 1 0
30JUL26 28.00 P 0.00 0.00 0.00 6.43 +0.20 58 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 7.40 +0.17 60 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 8.32 +0.10 0 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 9.32 +0.04 0 0 3 0
30JUL26 32.00 P 0.00 0.00 0.00 10.35 +0.07 67 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 11.32 +0.09 0 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 12.34 +0.07 73 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 0.12 0.00 49 0 7 0
28AUG26 16.50 P 0.00 0.00 0.00 0.17 +0.01 49 0 18 0
28AUG26 17.00 P 0.00 0.00 0.00 0.23 +0.01 49 0 37 0
28AUG26 17.50 P 0.00 0.00 0.00 0.31 +0.01 50 0 31 0
28AUG26 18.00 P 0.00 0.00 0.00 0.41 +0.02 50 0 46 0
28AUG26 18.50 P 0.00 0.00 0.00 0.51 +0.02 49 0 64 0
28AUG26 19.00 P 0.00 0.00 0.00 0.62 +0.01 48 0 107 0
28AUG26 19.50 P 0.00 0.00 0.00 0.78 +0.03 48 0 218 0
28AUG26 20.00 P 0.00 0.00 0.00 0.94 +0.02 48 0 186 0
28AUG26 21.00 P 1.36 1.36 1.36 1.36 +0.04 48 2 100 0
28AUG26 22.00 P 1.76 1.90 1.76 1.86 +0.04 47 51 179 0
28AUG26 23.00 P 0.00 0.00 0.00 2.45 -0.09 47 0 165 0
28AUG26 24.00 P 0.00 0.00 0.00 3.16 -0.07 48 0 120 0
28AUG26 25.00 P 0.00 0.00 0.00 3.89 -0.03 47 0 117 0
28AUG26 26.00 P 0.00 0.00 0.00 4.71 +0.07 47 0 36 0
28AUG26 27.00 P 0.00 0.00 0.00 5.58 +0.07 47 0 22 0
28AUG26 28.00 P 0.00 0.00 0.00 6.47 -0.11 47 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 7.47 -0.01 51 0 2 0
28AUG26 30.00 P 0.00 0.00 0.00 8.34 -0.03 44 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 9.32 +0.04 0 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 10.35 +0.07 53 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 11.33 +0.10 52 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 12.34 +0.07 58 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.22 -0.02 47 0 19 0
29SEP26 16.50 P 0.00 0.00 0.00 0.30 0.00 48 0 21 0
29SEP26 17.00 P 0.00 0.00 0.00 0.38 0.00 48 0 2 0
29SEP26 17.50 P 0.00 0.00 0.00 0.48 +0.01 47 0 2 0
29SEP26 18.00 P 0.00 0.00 0.00 0.60 +0.01 48 0 30 0
29SEP26 18.50 P 0.00 0.00 0.00 0.72 0.00 47 0 39 0
29SEP26 19.00 P 0.00 0.00 0.00 0.86 -0.01 47 0 17 0
29SEP26 19.50 P 0.00 0.00 0.00 1.02 -0.01 46 0 67 0
29SEP26 20.00 P 0.00 0.00 0.00 1.20 -0.02 46 0 280 0
29SEP26 21.00 P 1.64 1.64 1.64 1.64 -0.01 46 2 265 0
29SEP26 22.00 P 0.00 0.00 0.00 2.14 -0.09 46 0 290 0
29SEP26 23.00 P 0.00 0.00 0.00 2.72 -0.11 45 0 127 0
29SEP26 24.00 P 0.00 0.00 0.00 3.42 +0.06 46 0 295 0
29SEP26 25.00 P 0.00 0.00 0.00 4.12 0.00 45 0 133 0
29SEP26 26.00 P 0.00 0.00 0.00 4.91 +0.04 45 0 30 0
29SEP26 27.00 P 0.00 0.00 0.00 5.74 +0.10 45 0 34 0
29SEP26 28.00 P 0.00 0.00 0.00 6.72 +0.14 49 0 150 0
29SEP26 29.00 P 0.00 0.00 0.00 7.61 +0.13 50 0 30 0
29SEP26 30.00 P 0.00 0.00 0.00 8.50 -0.01 49 0 15 0
29SEP26 31.00 P 0.00 0.00 0.00 9.46 +0.18 50 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 10.37 +0.05 47 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 11.33 +0.10 45 0 20 0
29SEP26 34.00 P 0.00 0.00 0.00 12.34 +0.07 50 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 13.32 +0.10 0 0 10 0
29SEP26 36.00 P 0.00 0.00 0.00 14.32 +0.04 0 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 15.32 +0.10 0 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 16.32 +0.08 0 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 17.36 +0.13 65 0 18 0
29SEP26 40.00 P 0.00 0.00 0.00 18.34 +0.06 64 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 19.32 +0.05 0 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 20.33 +0.11 66 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 21.34 +0.12 70 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 22.32 +0.07 0 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 23.34 +0.10 74 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 24.32 +0.10 0 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.56 +0.02 46 0 5 0
30DEC26 16.50 P 0.00 0.00 0.00 0.67 +0.02 46 0 11 0
30DEC26 17.00 P 0.00 0.00 0.00 0.81 +0.03 46 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.92 +0.02 45 0 10 0
30DEC26 18.00 P 0.00 0.00 0.00 1.07 +0.03 45 0 37 0
30DEC26 18.50 P 0.00 0.00 0.00 1.22 +0.02 45 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 1.39 +0.02 45 0 27 0
30DEC26 19.50 P 0.00 0.00 0.00 1.60 +0.04 45 0 24 0
30DEC26 20.00 P 0.00 0.00 0.00 1.80 +0.04 44 0 154 0
30DEC26 21.00 P 0.00 0.00 0.00 2.27 +0.05 44 0 247 0
30DEC26 22.00 P 0.00 0.00 0.00 2.79 +0.05 44 0 406 0
30DEC26 23.00 P 0.00 0.00 0.00 3.40 +0.01 45 0 115 0
30DEC26 24.00 P 0.00 0.00 0.00 4.09 +0.15 45 0 146 0
30DEC26 25.00 P 0.00 0.00 0.00 4.72 +0.06 44 0 69 0
30DEC26 26.00 P 0.00 0.00 0.00 5.45 +0.03 44 0 46 0
30DEC26 27.00 P 0.00 0.00 0.00 6.28 +0.10 45 0 23 0
30DEC26 28.00 P 0.00 0.00 0.00 7.08 +0.12 45 0 21 0
30DEC26 29.00 P 0.00 0.00 0.00 7.94 +0.05 46 0 13 0
30DEC26 30.00 P 0.00 0.00 0.00 8.72 -0.04 44 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 9.65 +0.18 45 0 20 0
30DEC26 32.00 P 0.00 0.00 0.00 10.62 +0.04 46 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 11.50 +0.08 45 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 12.42 +0.14 44 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 13.32 -0.04 0 0 3 0
30DEC26 36.00 P 0.00 0.00 0.00 14.37 +0.09 46 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 15.34 +0.10 45 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 16.33 +0.09 46 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 17.36 +0.13 51 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 18.34 +0.06 51 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 19.32 +0.05 0 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 20.33 +0.11 53 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.82 0.00 44 0 1 0
30MAR27 16.50 P 0.00 0.00 0.00 0.97 +0.01 45 0 6 0
30MAR27 17.00 P 0.00 0.00 0.00 1.11 0.00 44 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 1.26 +0.02 44 0 8 0
30MAR27 18.00 P 0.00 0.00 0.00 1.42 +0.01 44 0 2 0
30MAR27 18.50 P 0.00 0.00 0.00 1.61 +0.03 44 0 4 0
30MAR27 19.00 P 0.00 0.00 0.00 1.79 +0.02 44 0 3 0
30MAR27 19.50 P 0.00 0.00 0.00 1.99 +0.02 43 0 5 0
30MAR27 20.00 P 0.00 0.00 0.00 2.21 +0.03 43 0 21 0
30MAR27 21.00 P 0.00 0.00 0.00 2.69 +0.03 43 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 3.21 +0.03 43 0 11 0
30MAR27 23.00 P 0.00 0.00 0.00 3.89 +0.07 44 0 8 0
30MAR27 24.00 P 0.00 0.00 0.00 4.44 +0.08 43 0 19 0
30MAR27 25.00 P 0.00 0.00 0.00 5.16 +0.11 43 0 3 0
30MAR27 26.00 P 0.00 0.00 0.00 5.88 +0.16 43 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 6.63 +0.14 44 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 7.41 +0.10 44 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 8.22 +0.09 44 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 9.08 +0.17 44 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 9.94 +0.19 44 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 10.78 +0.20 44 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 11.67 +0.06 43 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 12.56 +0.19 43 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 13.42 +0.02 40 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 1.12 +0.01 44 0 8 0
29JUN27 16.50 P 0.00 0.00 0.00 1.27 +0.01 44 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 1.45 +0.02 44 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 1.59 +0.03 44 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 1.77 +0.04 44 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 1.94 +0.02 43 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 2.16 +0.02 43 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 2.37 +0.02 43 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 2.59 +0.02 43 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 3.08 +0.03 43 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 3.62 +0.04 42 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 4.19 +0.04 42 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 4.81 +0.04 42 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 5.48 +0.04 42 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 6.19 +0.03 42 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 6.98 +0.11 43 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 7.75 +0.12 43 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 8.54 +0.13 43 0 1 0
29JUN27 30.00 P 0.00 0.00 0.00 9.35 +0.15 43 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 10.17 +0.17 43 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 11.02 +0.15 43 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 11.88 +0.16 43 0 0 0
TOTAL PUT 382 13,147 -331
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS KST - KUAISHOU CLOSING PRICE HK$ 42.16
26JUN26 34.00 C 0.00 0.00 0.00 8.16 -0.78 0 0 0 0
26JUN26 35.00 C 0.00 0.00 0.00 7.16 -0.78 0 0 0 0
26JUN26 36.00 C 0.00 0.00 0.00 6.16 -0.78 0 0 0 0
26JUN26 37.00 C 0.00 0.00 0.00 5.16 -0.79 0 0 0 0
26JUN26 38.00 C 0.00 0.00 0.00 4.16 -0.80 0 0 0 0
26JUN26 39.00 C 0.00 0.00 0.00 3.17 -0.82 67 0 0 0
26JUN26 40.00 C 1.91 1.91 1.91 2.27 -0.76 85 9 9 +9
26JUN26 41.00 C 1.13 1.13 1.13 1.29 -0.93 58 15 15 +15
26JUN26 42.00 C 0.55 1.12 0.44 0.66 -0.70 65 36 24 +8
26JUN26 43.00 C 0.51 0.51 0.17 0.27 -0.49 67 152 53 +38
26JUN26 44.00 C 0.15 0.21 0.12 0.10 -0.29 71 72 89 +17
26JUN26 45.00 C 0.06 0.06 0.04 0.04 -0.15 77 190 807 -46
26JUN26 46.00 C 0.00 0.00 0.00 0.01 -0.07 77 0 2,144 0
26JUN26 47.00 C 0.00 0.00 0.00 0.01 -0.03 93 0 210 0
26JUN26 48.00 C 0.00 0.00 0.00 0.01 -0.01 108 0 272 0
26JUN26 49.00 C 0.01 0.01 0.01 0.01 0.00 123 50 576 0
26JUN26 50.00 C 0.01 0.01 0.01 0.01 0.00 137 20 603 0
26JUN26 52.50 C 0.00 0.00 0.00 0.01 0.00 171 0 489 0
26JUN26 55.00 C 0.00 0.00 0.00 0.01 0.00 202 0 233 0
26JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 231 0 0 0
26JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 259 0 0 0
26JUN26 62.50 C 0.00 0.00 0.00 0.01 0.00 285 0 0 0
26JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 310 0 0 0
26JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 333 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 21.17 -0.77 236 0 200 0
29JUN26 22.00 C 0.00 0.00 0.00 20.17 -0.77 219 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 19.17 -0.77 204 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 18.17 -0.77 188 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 17.17 -1.16 173 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 16.17 -0.77 158 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 15.17 -1.14 145 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 14.17 -0.77 131 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 13.17 -0.78 118 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 12.17 -0.79 106 0 210 0
29JUN26 31.00 C 0.00 0.00 0.00 11.17 -0.77 92 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 10.17 -0.77 78 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 9.17 -0.78 0 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 8.17 -1.03 0 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 7.17 -1.00 0 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 6.17 -0.97 0 0 150 0
29JUN26 37.00 C 0.00 0.00 0.00 5.17 -0.95 0 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 4.18 -0.93 45 0 19 0
29JUN26 39.00 C 0.00 0.00 0.00 3.20 -0.80 43 0 30 0
29JUN26 40.00 C 1.91 1.91 1.91 2.27 -0.77 42 1 450 +1
29JUN26 41.00 C 1.16 1.59 0.97 1.44 -0.78 41 54 225 -4
29JUN26 42.00 C 0.55 0.86 0.52 0.84 -0.60 43 404 519 +255
29JUN26 43.00 C 0.35 0.59 0.27 0.49 -0.37 48 667 1,340 +307
29JUN26 44.00 C 0.17 0.23 0.17 0.29 -0.22 52 131 2,470 +16
29JUN26 45.00 C 0.11 0.14 0.07 0.17 -0.11 57 329 4,368 +206
29JUN26 46.00 C 0.06 0.07 0.05 0.10 -0.05 60 101 8,131 -56
29JUN26 47.00 C 0.04 0.06 0.04 0.06 -0.02 64 80 4,166 +58
29JUN26 48.00 C 0.03 0.03 0.03 0.04 -0.01 68 240 4,131 +240
29JUN26 49.00 C 0.02 0.03 0.02 0.03 +0.01 73 124 4,140 -4
29JUN26 50.00 C 0.02 0.02 0.02 0.02 +0.01 77 5 8,247 -1
29JUN26 52.50 C 0.01 0.02 0.01 0.01 0.00 87 78 8,485 +75
29JUN26 55.00 C 0.01 0.01 0.01 0.01 0.00 103 2 7,587 -2
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 118 0 15,089 0
29JUN26 60.00 C 0.01 0.01 0.01 0.01 0.00 132 1 18,011 -1
29JUN26 62.50 C 0.00 0.00 0.00 0.01 0.00 145 0 5,696 0
29JUN26 65.00 C 0.01 0.01 0.01 0.01 0.00 158 3 5,424 0
29JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 170 0 1,638 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 181 0 2,338 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 192 0 1,325 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 203 0 12,274 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 213 0 1,174 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 223 0 2,934 0
29JUN26 82.50 C 0.00 0.00 0.00 0.01 0.00 232 0 287 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 241 0 1,480 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 250 0 2,903 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 258 0 3,111 0
29JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 266 0 1,246 0
29JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 273 0 17,049 0
29JUN26 97.50 C 0.00 0.00 0.00 0.01 0.00 281 0 101 0
29JUN26 100.00 C 0.00 0.00 0.00 0.01 0.00 288 0 902 0
29JUN26 102.50 C 0.00 0.00 0.00 0.01 0.00 295 0 258 0
29JUN26 105.00 C 0.00 0.00 0.00 0.01 0.00 302 0 165 0
29JUN26 107.50 C 0.00 0.00 0.00 0.01 0.00 309 0 25 0
29JUN26 110.00 C 0.00 0.00 0.00 0.01 0.00 316 0 188 0
29JUN26 112.50 C 0.00 0.00 0.00 0.01 0.00 322 0 307 0
29JUN26 115.00 C 0.00 0.00 0.00 0.01 0.00 328 0 175 0
29JUN26 117.50 C 0.00 0.00 0.00 0.01 0.00 335 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 0.01 0.00 341 0 39 0
29JUN26 122.50 C 0.00 0.00 0.00 0.01 0.00 347 0 1 0
29JUN26 125.00 C 0.00 0.00 0.00 0.01 0.00 352 0 459 0
29JUN26 127.50 C 0.00 0.00 0.00 0.01 0.00 358 0 202 0
29JUN26 130.00 C 0.00 0.00 0.00 0.01 0.00 364 0 237 0
03JUL26 34.00 C 0.00 0.00 0.00 8.17 -1.03 0 0 0 0
03JUL26 35.00 C 0.00 0.00 0.00 7.17 -1.00 0 0 0 0
03JUL26 36.00 C 0.00 0.00 0.00 6.17 -0.97 0 0 0 0
03JUL26 37.00 C 0.00 0.00 0.00 5.18 -0.94 50 0 0 0
03JUL26 38.00 C 0.00 0.00 0.00 4.21 -0.92 51 0 0 0
03JUL26 39.00 C 0.00 0.00 0.00 3.29 -0.76 52 0 0 0
03JUL26 40.00 C 2.25 2.25 2.25 2.36 -0.75 45 2 2 +2
03JUL26 41.00 C 1.27 1.27 1.27 1.66 -0.65 48 15 15 +15
03JUL26 42.00 C 0.97 1.41 0.97 1.10 -0.55 49 38 29 +1
03JUL26 43.00 C 0.56 0.93 0.56 0.72 -0.41 51 50 57 +49
03JUL26 44.00 C 0.41 0.72 0.35 0.47 -0.30 53 358 121 +105
03JUL26 45.00 C 0.32 0.47 0.28 0.31 -0.21 55 246 260 +81
03JUL26 46.00 C 0.17 0.33 0.17 0.20 -0.16 56 34 268 +33
03JUL26 47.00 C 0.15 0.15 0.15 0.14 -0.10 59 15 151 0
03JUL26 48.00 C 0.00 0.00 0.00 0.09 -0.07 60 0 32 0
03JUL26 49.00 C 0.00 0.00 0.00 0.06 -0.05 62 0 68 0
03JUL26 50.00 C 0.00 0.00 0.00 0.05 -0.02 66 0 141 0
03JUL26 52.50 C 0.00 0.00 0.00 0.02 -0.01 70 0 268 0
03JUL26 55.00 C 0.00 0.00 0.00 0.01 -0.01 75 0 205 0
03JUL26 57.50 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
03JUL26 60.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
03JUL26 62.50 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
03JUL26 65.00 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 21.17 -0.77 128 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 20.17 -1.18 119 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 19.17 -1.01 112 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 18.17 -1.20 104 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 17.17 -1.16 97 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 16.17 -1.20 91 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 15.17 -1.14 84 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 14.17 -0.77 77 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 13.17 -0.79 70 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 12.17 -0.88 64 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 11.17 -0.96 58 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 10.17 -1.09 52 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 9.17 -1.06 46 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 8.18 -1.03 50 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 7.21 -0.99 49 0 60 0
30JUL26 36.00 C 0.00 0.00 0.00 6.29 -0.93 50 0 32 0
30JUL26 37.00 C 0.00 0.00 0.00 5.44 -0.69 49 0 31 0
30JUL26 38.00 C 0.00 0.00 0.00 4.68 -0.62 50 0 30 0
30JUL26 39.00 C 0.00 0.00 0.00 4.06 -0.49 51 0 30 0
30JUL26 40.00 C 3.04 3.14 3.04 3.46 -0.43 51 45 18 -15
30JUL26 41.00 C 2.62 3.01 2.62 2.90 -0.41 51 73 163 +73
30JUL26 42.00 C 2.12 2.79 2.12 2.46 -0.35 51 30 251 +2
30JUL26 43.00 C 1.81 2.16 1.81 1.99 -0.35 50 32 2,718 +5
30JUL26 44.00 C 1.70 1.70 1.43 1.66 -0.29 51 35 1,185 +11
30JUL26 45.00 C 1.26 1.59 1.18 1.38 -0.28 51 239 2,350 -191
30JUL26 46.00 C 0.98 1.33 0.98 1.15 -0.23 52 62 2,291 +4
30JUL26 47.00 C 0.88 1.10 0.81 0.98 -0.18 53 148 2,332 +75
30JUL26 48.00 C 0.75 0.86 0.69 0.81 -0.16 54 111 3,281 -10
30JUL26 49.00 C 0.58 0.79 0.58 0.65 -0.15 54 529 4,280 +261
30JUL26 50.00 C 0.52 0.57 0.47 0.53 -0.14 54 511 1,683 -384
30JUL26 52.50 C 0.31 0.39 0.31 0.31 -0.12 55 561 3,239 0
30JUL26 55.00 C 0.22 0.28 0.22 0.18 -0.10 55 47 7,765 +41
30JUL26 57.50 C 0.16 0.19 0.16 0.11 -0.07 56 125 3,106 +61
30JUL26 60.00 C 0.12 0.15 0.12 0.07 -0.05 58 93 6,739 -9
30JUL26 62.50 C 0.12 0.12 0.12 0.04 -0.04 58 19 2,431 -19
30JUL26 65.00 C 0.00 0.00 0.00 0.03 -0.03 61 0 2,307 0
30JUL26 67.50 C 0.00 0.00 0.00 0.02 -0.02 62 0 895 0
30JUL26 70.00 C 0.00 0.00 0.00 0.01 -0.02 61 0 222 0
30JUL26 72.50 C 0.00 0.00 0.00 0.01 -0.01 65 0 100 0
30JUL26 75.00 C 0.00 0.00 0.00 0.01 0.00 69 0 385 0
28AUG26 21.00 C 0.00 0.00 0.00 21.17 -0.77 101 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 20.17 -1.18 94 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 19.17 -1.01 88 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 18.17 -1.20 82 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 17.17 -1.16 76 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 16.17 -1.20 71 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 15.17 -1.14 65 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 14.17 -0.77 60 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 13.17 -0.79 55 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 12.17 -1.04 51 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 11.20 -0.93 55 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 10.20 -1.06 50 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 9.25 -0.98 49 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 8.35 -0.86 49 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 7.68 -0.86 52 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 6.99 -0.74 53 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 6.31 -0.63 53 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 5.65 -0.45 53 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 5.05 -0.57 53 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 4.62 -0.25 54 0 4 0
28AUG26 41.00 C 4.04 4.05 4.04 3.99 -0.34 53 25 15 +15
28AUG26 42.00 C 3.23 3.52 3.23 3.52 -0.29 52 27 22 +21
28AUG26 43.00 C 2.99 2.99 2.99 3.14 -0.24 53 30 161 +30
28AUG26 44.00 C 2.58 2.73 2.42 2.77 -0.22 53 79 303 -22
28AUG26 45.00 C 2.31 2.47 2.27 2.38 -0.30 52 80 592 +25
28AUG26 46.00 C 2.00 2.10 2.00 2.10 -0.24 53 21 592 +21
28AUG26 47.00 C 1.78 1.94 1.78 1.91 -0.18 54 17 684 +17
28AUG26 48.00 C 1.54 1.68 1.52 1.64 -0.20 54 22 957 -18
28AUG26 49.00 C 1.46 1.46 1.46 1.46 -0.17 54 15 805 0
28AUG26 50.00 C 1.22 1.22 1.22 1.31 -0.13 55 14 1,254 +14
28AUG26 52.50 C 0.84 0.91 0.84 0.95 -0.12 56 9 1,775 +3
28AUG26 55.00 C 0.64 0.68 0.64 0.70 -0.09 57 10 1,772 +5
28AUG26 57.50 C 0.00 0.00 0.00 0.51 -0.08 58 0 1,233 0
28AUG26 60.00 C 0.44 0.44 0.44 0.38 -0.06 58 5 917 -2
28AUG26 62.50 C 0.29 0.29 0.29 0.28 -0.05 59 19 708 +19
28AUG26 65.00 C 0.00 0.00 0.00 0.21 -0.05 60 0 1,184 0
28AUG26 67.50 C 0.21 0.21 0.21 0.16 -0.03 61 4 399 0
28AUG26 70.00 C 0.18 0.21 0.18 0.12 -0.04 62 15 363 +15
28AUG26 72.50 C 0.00 0.00 0.00 0.10 -0.02 63 0 1,242 0
28AUG26 75.00 C 0.00 0.00 0.00 0.07 -0.03 63 0 314 0
29SEP26 21.00 C 0.00 0.00 0.00 21.17 -1.13 83 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 20.17 -1.18 78 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 19.17 -1.01 73 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 18.17 -1.20 68 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 17.17 -1.16 63 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 16.17 -1.20 59 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 15.17 -1.14 55 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 14.18 -0.78 54 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 13.21 -0.87 53 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 12.25 -0.98 52 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 11.38 -0.75 52 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 10.55 -0.90 52 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 9.74 -0.68 52 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 8.95 -0.49 51 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 8.22 -0.78 51 0 31 0
29SEP26 36.00 C 0.00 0.00 0.00 7.51 -0.76 50 0 5 0
29SEP26 37.00 C 0.00 0.00 0.00 6.95 -0.63 52 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 6.35 -0.38 52 0 6 0
29SEP26 39.00 C 0.00 0.00 0.00 5.77 -0.37 51 0 1 0
29SEP26 40.00 C 0.00 0.00 0.00 5.40 -0.18 53 0 50 0
29SEP26 41.00 C 4.75 4.75 4.57 4.72 -0.35 51 16 477 +16
29SEP26 42.00 C 4.40 4.43 4.10 4.28 -0.28 51 6 821 0
29SEP26 43.00 C 3.68 3.76 3.68 3.85 -0.31 51 33 499 +33
29SEP26 44.00 C 3.17 3.46 3.17 3.41 -0.36 50 39 1,079 +16
29SEP26 45.00 C 3.20 3.20 3.04 3.08 -0.33 51 36 2,474 +14
29SEP26 46.00 C 2.52 2.90 2.52 2.78 -0.30 51 104 542 +2
29SEP26 47.00 C 2.54 2.71 2.52 2.55 -0.25 52 61 7,527 +8
29SEP26 48.00 C 2.12 2.27 2.12 2.27 -0.26 52 3 1,394 +1
29SEP26 49.00 C 1.87 1.87 1.87 2.07 -0.22 52 2 908 0
29SEP26 50.00 C 1.84 1.84 1.84 1.86 -0.22 52 22 2,800 +2
29SEP26 52.50 C 1.41 1.49 1.41 1.39 -0.22 52 3 3,292 -2
29SEP26 55.00 C 1.01 1.20 1.01 1.03 -0.22 52 6 2,920 -1
29SEP26 57.50 C 0.00 0.00 0.00 0.76 -0.22 52 0 1,392 0
29SEP26 60.00 C 0.77 0.77 0.77 0.56 -0.20 52 3 4,105 +3
29SEP26 62.50 C 0.55 0.55 0.55 0.42 -0.17 53 3 986 0
29SEP26 65.00 C 0.47 0.53 0.46 0.31 -0.16 53 47 4,369 -2
29SEP26 67.50 C 0.00 0.00 0.00 0.22 -0.14 53 0 2,421 0
29SEP26 70.00 C 0.00 0.00 0.00 0.16 -0.13 52 0 2,216 0
29SEP26 72.50 C 0.00 0.00 0.00 0.12 -0.11 53 0 487 0
29SEP26 75.00 C 0.00 0.00 0.00 0.09 -0.10 53 0 584 0
29SEP26 77.50 C 0.21 0.21 0.21 0.07 -0.08 54 4 771 0
29SEP26 80.00 C 0.00 0.00 0.00 0.05 -0.08 54 0 1,644 0
29SEP26 82.50 C 0.00 0.00 0.00 0.04 -0.06 54 0 1,015 0
29SEP26 85.00 C 0.00 0.00 0.00 0.03 -0.06 54 0 407 0
29SEP26 87.50 C 0.00 0.00 0.00 0.02 -0.06 54 0 417 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 -0.05 52 0 1,481 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 -0.04 54 0 309 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 -0.03 55 0 204 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 -0.02 57 0 124 0
29SEP26 100.00 C 0.00 0.00 0.00 0.01 -0.01 58 0 1,272 0
29SEP26 102.50 C 0.00 0.00 0.00 0.01 0.00 60 0 55 0
29SEP26 105.00 C 0.00 0.00 0.00 0.01 0.00 61 0 59 0
29SEP26 107.50 C 0.00 0.00 0.00 0.01 0.00 63 0 96 0
29SEP26 110.00 C 0.00 0.00 0.00 0.01 0.00 64 0 1,502 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 0.01 0.00 67 0 1,015 0
29SEP26 117.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 0.01 0.00 69 0 1 0
29SEP26 122.50 C 0.00 0.00 0.00 0.01 0.00 70 0 15 0
29SEP26 125.00 C 0.00 0.00 0.00 0.01 0.00 71 0 56 0
29SEP26 127.50 C 0.00 0.00 0.00 0.01 0.00 73 0 3 0
29SEP26 130.00 C 0.00 0.00 0.00 0.01 0.00 74 0 158 0
29SEP26 132.50 C 0.00 0.00 0.00 0.01 0.00 75 0 18 0
29SEP26 135.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 0.01 0.00 77 0 15 0
29SEP26 140.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 0.01 0.00 81 0 2 0
29SEP26 150.00 C 0.00 0.00 0.00 0.01 0.00 82 0 16 0
30DEC26 21.00 C 0.00 0.00 0.00 21.17 -1.13 60 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 20.17 -1.18 56 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 19.17 -1.01 52 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 18.22 -1.15 53 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 17.32 -1.01 53 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 16.50 -0.87 54 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 15.57 -1.16 52 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 14.74 -1.14 51 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 13.92 -1.11 51 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 13.19 -0.97 51 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 12.42 -0.63 51 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 11.68 -0.99 51 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 10.96 -0.98 50 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 10.27 -0.95 50 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 9.61 -0.85 50 0 2 0
30DEC26 36.00 C 0.00 0.00 0.00 8.99 -0.83 50 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 8.39 -0.88 49 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 7.85 -0.67 49 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 7.31 -0.75 49 0 50 0
30DEC26 40.00 C 6.70 6.70 6.70 7.13 -0.44 52 1,000 1,009 +1,000
30DEC26 41.00 C 0.00 0.00 0.00 6.46 -0.35 50 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 6.07 -0.29 51 0 106 0
30DEC26 43.00 C 5.36 5.91 5.36 5.66 -0.34 50 23 278 +12
30DEC26 44.00 C 0.00 0.00 0.00 5.25 -0.31 50 0 219 0
30DEC26 45.00 C 0.00 0.00 0.00 4.91 -0.31 51 0 2,750 0
30DEC26 46.00 C 0.00 0.00 0.00 4.59 -0.29 51 0 155 0
30DEC26 47.00 C 0.00 0.00 0.00 4.34 -0.25 51 0 4,181 0
30DEC26 48.00 C 3.83 3.83 3.83 4.04 -0.26 51 1 1,529 0
30DEC26 49.00 C 0.00 0.00 0.00 3.76 -0.27 51 0 717 0
30DEC26 50.00 C 0.00 0.00 0.00 3.52 -0.23 51 0 2,688 0
30DEC26 52.50 C 0.00 0.00 0.00 2.98 -0.20 52 0 841 0
30DEC26 55.00 C 2.29 2.29 2.29 2.52 -0.18 52 1 2,727 +1
30DEC26 57.50 C 0.00 0.00 0.00 2.14 -0.14 53 0 2,552 0
30DEC26 60.00 C 1.81 1.85 1.81 1.80 -0.15 53 1,000 7,247 0
30DEC26 62.50 C 0.00 0.00 0.00 1.54 -0.12 53 0 722 0
30DEC26 65.00 C 0.00 0.00 0.00 1.31 -0.12 54 0 1,051 0
30DEC26 67.50 C 0.00 0.00 0.00 1.12 -0.09 54 0 740 0
30DEC26 70.00 C 0.95 0.99 0.95 0.94 -0.12 54 113 1,576 +110
30DEC26 72.50 C 0.87 0.87 0.87 0.80 -0.10 54 30 858 0
30DEC26 75.00 C 0.80 0.80 0.80 0.72 -0.07 55 50 2,188 0
30DEC26 77.50 C 0.00 0.00 0.00 0.62 -0.07 55 0 491 0
30DEC26 80.00 C 0.67 0.67 0.67 0.54 -0.05 56 2 390 -2
30DEC26 82.50 C 0.00 0.00 0.00 0.48 -0.05 56 0 265 0
30DEC26 85.00 C 0.00 0.00 0.00 0.42 -0.05 57 0 2,235 0
30DEC26 87.50 C 0.00 0.00 0.00 0.37 -0.04 57 0 94 0
30DEC26 90.00 C 0.00 0.00 0.00 0.33 -0.03 58 0 136 0
30DEC26 92.50 C 0.00 0.00 0.00 0.29 -0.04 58 0 156 0
30DEC26 95.00 C 0.39 0.39 0.39 0.26 -0.04 58 15 329 -15
30DEC26 97.50 C 0.00 0.00 0.00 0.23 -0.03 59 0 2 0
30DEC26 100.00 C 0.00 0.00 0.00 0.21 -0.03 59 0 353 0
30DEC26 102.50 C 0.00 0.00 0.00 0.19 -0.03 59 0 527 0
30DEC26 105.00 C 0.00 0.00 0.00 0.17 -0.03 60 0 2 0
30DEC26 107.50 C 0.00 0.00 0.00 0.15 -0.03 60 0 2 0
30DEC26 110.00 C 0.00 0.00 0.00 0.14 -0.02 61 0 368 0
30DEC26 112.50 C 0.00 0.00 0.00 0.13 -0.02 61 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 0.12 -0.02 61 0 1 0
30DEC26 117.50 C 0.00 0.00 0.00 0.11 -0.02 62 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 0.10 -0.02 62 0 8 0
30DEC26 122.50 C 0.00 0.00 0.00 0.09 -0.02 62 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 0.08 -0.02 62 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 0.07 -0.02 62 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 0.06 -0.02 62 0 213 0
30DEC26 132.50 C 0.00 0.00 0.00 0.05 -0.02 62 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 0.04 -0.02 61 0 10 0
30DEC26 137.50 C 0.00 0.00 0.00 0.03 -0.02 60 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 0.02 -0.02 59 0 1 0
30DEC26 142.50 C 0.00 0.00 0.00 0.01 -0.02 56 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 0.01 -0.01 56 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 0.01 0.00 58 0 15 0
30MAR27 21.00 C 0.00 0.00 0.00 21.38 -0.92 55 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 20.49 -1.12 54 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 19.62 -0.91 54 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 18.83 -0.76 54 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 18.02 -0.76 54 0 1 0
30MAR27 26.00 C 0.00 0.00 0.00 17.19 -0.88 54 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 16.40 -0.66 53 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 15.60 -0.83 52 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 14.85 -0.81 52 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 14.11 -0.78 51 0 1 0
30MAR27 31.00 C 0.00 0.00 0.00 13.42 -0.76 51 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 12.70 -0.78 51 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 12.06 -0.74 50 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 11.42 -0.75 50 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 10.81 -0.74 50 0 3 0
30MAR27 36.00 C 0.00 0.00 0.00 10.23 -0.72 50 0 2 0
30MAR27 37.00 C 0.00 0.00 0.00 9.69 -0.71 50 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 9.16 -0.52 50 0 1 0
30MAR27 39.00 C 0.00 0.00 0.00 8.67 -0.66 50 0 1 0
30MAR27 40.00 C 0.00 0.00 0.00 8.48 -0.38 52 0 4 0
30MAR27 41.00 C 0.00 0.00 0.00 7.82 -0.39 50 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 7.45 -0.36 50 0 71 0
30MAR27 43.00 C 0.00 0.00 0.00 7.06 -0.38 50 0 56 0
30MAR27 44.00 C 0.00 0.00 0.00 6.70 -0.33 51 0 276 0
30MAR27 45.00 C 6.26 6.26 6.26 6.26 -0.39 50 13 1,461 0
30MAR27 46.00 C 5.80 5.80 5.80 6.10 -0.21 51 30 3,000 0
30MAR27 47.00 C 5.32 5.32 5.32 5.69 -0.30 51 5 2,086 -5
30MAR27 48.00 C 0.00 0.00 0.00 5.40 -0.28 51 0 1,393 0
30MAR27 49.00 C 0.00 0.00 0.00 5.12 -0.26 51 0 40 0
30MAR27 50.00 C 4.47 4.47 4.47 4.88 -0.21 51 1 194 -1
30MAR27 52.50 C 4.10 4.10 4.10 4.29 -0.16 52 30 1,538 -30
30MAR27 55.00 C 0.00 0.00 0.00 3.78 -0.06 52 0 3,251 0
30MAR27 57.50 C 0.00 0.00 0.00 3.34 -0.02 52 0 1,938 0
30MAR27 60.00 C 0.00 0.00 0.00 2.92 +0.02 52 0 613 0
30MAR27 62.50 C 0.00 0.00 0.00 2.59 +0.04 53 0 466 0
30MAR27 65.00 C 0.00 0.00 0.00 2.29 +0.09 53 0 215 0
30MAR27 67.50 C 0.00 0.00 0.00 1.98 +0.05 53 0 53 0
30MAR27 70.00 C 0.00 0.00 0.00 1.82 +0.13 53 0 122 0
30MAR27 72.50 C 0.00 0.00 0.00 1.60 +0.14 54 0 133 0
30MAR27 75.00 C 1.45 1.50 1.45 1.44 +0.15 54 79 72 +40
30MAR27 77.50 C 0.00 0.00 0.00 1.30 +0.17 54 0 38 0
30MAR27 80.00 C 0.00 0.00 0.00 1.15 +0.17 54 0 67 0
30MAR27 82.50 C 0.00 0.00 0.00 1.04 +0.17 55 0 76 0
30MAR27 85.00 C 0.00 0.00 0.00 0.95 +0.19 55 0 182 0
29JUN27 34.00 C 0.00 0.00 0.00 12.33 -0.72 50 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 11.78 -0.66 49 0 17 0
29JUN27 36.00 C 0.00 0.00 0.00 11.24 -0.62 49 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 10.79 -0.56 50 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 10.30 -0.49 50 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 9.82 -0.49 50 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 9.37 -0.46 50 0 25 0
29JUN27 41.00 C 8.57 8.58 8.57 8.95 -0.32 50 20 20 +20
29JUN27 42.00 C 0.00 0.00 0.00 8.54 -0.43 50 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 8.21 -0.37 50 0 10 0
29JUN27 44.00 C 0.00 0.00 0.00 7.85 -0.37 50 0 31 0
29JUN27 45.00 C 0.00 0.00 0.00 7.50 -0.35 50 0 41 0
29JUN27 46.00 C 0.00 0.00 0.00 7.17 -0.34 50 0 47 0
29JUN27 47.00 C 0.00 0.00 0.00 6.83 -0.33 50 0 45 0
29JUN27 48.00 C 0.00 0.00 0.00 6.56 -0.29 50 0 57 0
29JUN27 49.00 C 0.00 0.00 0.00 6.28 -0.28 50 0 112 0
29JUN27 50.00 C 5.65 5.65 5.65 5.98 -0.31 50 1 136 +1
29JUN27 52.50 C 0.00 0.00 0.00 5.37 -0.27 51 0 102 0
29JUN27 55.00 C 0.00 0.00 0.00 4.83 -0.25 51 0 127 0
29JUN27 57.50 C 0.00 0.00 0.00 4.36 -0.16 51 0 155 0
29JUN27 60.00 C 0.00 0.00 0.00 3.93 -0.15 51 0 21 0
29JUN27 62.50 C 0.00 0.00 0.00 3.60 -0.04 52 0 213 0
29JUN27 65.00 C 0.00 0.00 0.00 3.27 0.00 52 0 3 0
29JUN27 67.50 C 0.00 0.00 0.00 2.98 +0.03 53 0 64 0
29JUN27 70.00 C 2.55 2.55 2.55 2.68 +0.05 53 60 121 +24
TOTAL CALL 9,436 330,793 +2,710
26JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 173 0 0 0
26JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 152 0 0 0
26JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
26JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
26JUN26 38.00 P 0.00 0.00 0.00 0.01 -0.01 91 0 0 0
26JUN26 39.00 P 0.00 0.00 0.00 0.01 -0.04 71 0 105 0
26JUN26 40.00 P 0.17 0.17 0.09 0.05 -0.05 69 6 93 0
26JUN26 41.00 P 0.37 0.37 0.17 0.17 -0.05 66 97 81 +41
26JUN26 42.00 P 0.78 0.80 0.39 0.49 +0.05 64 114 427 -66
26JUN26 43.00 P 1.56 1.56 1.10 1.09 +0.25 65 4 554 -2
26JUN26 44.00 P 2.50 2.70 1.95 1.95 +0.49 73 36 273 -5
26JUN26 45.00 P 3.04 3.04 3.04 2.87 +0.64 74 2 873 -2
26JUN26 46.00 P 3.15 3.15 3.15 3.85 +0.70 79 10 127 -10
26JUN26 47.00 P 5.40 5.40 5.40 4.84 +0.74 0 1 58 -1
26JUN26 48.00 P 0.00 0.00 0.00 5.84 +0.75 0 0 46 0
26JUN26 49.00 P 0.00 0.00 0.00 6.84 +0.76 0 0 15 0
26JUN26 50.00 P 0.00 0.00 0.00 7.84 +0.76 0 0 615 0
26JUN26 52.50 P 0.00 0.00 0.00 10.37 +0.79 200 0 0 0
26JUN26 55.00 P 0.00 0.00 0.00 12.86 +0.78 224 0 0 0
26JUN26 57.50 P 0.00 0.00 0.00 15.37 +0.79 269 0 0 0
26JUN26 60.00 P 0.00 0.00 0.00 17.87 +0.79 299 0 0 0
26JUN26 62.50 P 0.00 0.00 0.00 20.35 +0.77 293 0 0 0
26JUN26 65.00 P 0.00 0.00 0.00 22.84 +0.76 0 0 0 0
26JUN26 67.50 P 0.00 0.00 0.00 25.34 +0.76 0 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 248 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 233 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 217 0 20 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 202 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 188 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 175 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 162 0 52 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 149 0 112 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 137 0 160 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 125 0 48 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 114 0 120 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 0.00 103 0 68 0
29JUN26 33.00 P 0.00 0.00 0.00 0.01 0.00 91 0 88 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 81 0 208 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 70 0 420 0
29JUN26 36.00 P 0.04 0.04 0.03 0.01 0.00 60 7 799 -7
29JUN26 37.00 P 0.07 0.07 0.02 0.01 -0.02 49 22 797 -9
29JUN26 38.00 P 0.00 0.00 0.00 0.02 -0.04 44 0 3,820 0
29JUN26 39.00 P 0.18 0.23 0.10 0.08 -0.04 44 303 2,255 +237
29JUN26 40.00 P 0.36 0.50 0.28 0.24 0.00 44 211 1,703 +105
29JUN26 41.00 P 0.74 0.95 0.55 0.55 +0.08 44 393 2,329 -14
29JUN26 42.00 P 1.08 1.50 0.94 1.10 +0.25 46 158 1,657 +11
29JUN26 43.00 P 2.33 2.43 1.91 1.88 +0.48 52 106 2,450 -106
29JUN26 44.00 P 3.26 3.26 2.43 2.62 +0.54 45 38 4,955 -2
29JUN26 45.00 P 4.33 4.33 3.30 3.73 +0.74 70 8 4,229 -3
29JUN26 46.00 P 4.80 4.80 4.80 4.58 +0.73 61 1 4,251 0
29JUN26 47.00 P 6.00 6.00 5.68 5.56 +0.79 66 12 2,852 0
29JUN26 48.00 P 6.34 6.34 6.34 6.74 +0.99 106 6 3,318 0
29JUN26 49.00 P 7.14 8.29 7.14 7.76 +1.02 120 17 2,735 -16
29JUN26 50.00 P 8.20 8.40 8.20 8.44 +0.92 0 6 3,504 -4
29JUN26 52.50 P 11.20 11.20 10.70 11.10 +0.92 125 7 2,335 -6
29JUN26 55.00 P 13.40 13.40 13.40 13.92 +1.24 199 4 3,239 -4
29JUN26 57.50 P 15.36 16.30 15.36 16.03 +1.22 130 33 2,221 -1
29JUN26 60.00 P 18.60 18.60 18.60 18.60 +1.29 180 16 2,488 0
29JUN26 62.50 P 0.00 0.00 0.00 21.12 +0.88 202 0 3,272 0
29JUN26 65.00 P 0.00 0.00 0.00 23.68 +0.94 235 0 4,392 0
29JUN26 67.50 P 26.50 26.50 26.50 26.19 +1.02 253 1 1,147 0
29JUN26 70.00 P 0.00 0.00 0.00 28.50 +1.19 0 0 5,899 0
29JUN26 72.50 P 0.00 0.00 0.00 31.04 +1.23 222 0 15,796 0
29JUN26 75.00 P 0.00 0.00 0.00 33.29 +0.97 0 0 6,350 0
29JUN26 77.50 P 0.00 0.00 0.00 36.03 +0.87 235 0 523 0
29JUN26 80.00 P 0.00 0.00 0.00 38.43 +0.75 0 0 2,786 0
29JUN26 82.50 P 0.00 0.00 0.00 40.94 +1.14 0 0 543 0
29JUN26 85.00 P 0.00 0.00 0.00 43.52 +1.16 254 0 19 0
29JUN26 87.50 P 0.00 0.00 0.00 46.08 +0.85 314 0 319 0
29JUN26 90.00 P 0.00 0.00 0.00 48.57 +0.84 318 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 51.02 +1.20 284 0 7 0
29JUN26 95.00 P 0.00 0.00 0.00 53.62 +1.31 363 0 181 0
29JUN26 97.50 P 0.00 0.00 0.00 56.11 +1.29 369 0 92 0
29JUN26 100.00 P 0.00 0.00 0.00 58.59 +1.31 367 0 35 0
29JUN26 102.50 P 0.00 0.00 0.00 61.02 +1.24 319 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 63.43 +1.10 0 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 66.14 +1.31 417 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 68.54 +0.99 367 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 70.99 +1.20 0 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 73.62 +1.06 432 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 76.22 +1.00 476 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 78.52 +1.20 375 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 81.12 +0.99 454 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 83.64 +1.34 471 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 86.10 +1.31 458 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 88.58 +1.30 456 0 573 0
03JUL26 34.00 P 0.00 0.00 0.00 0.01 -0.01 57 0 0 0
03JUL26 35.00 P 0.00 0.00 0.00 0.02 -0.01 54 0 0 0
03JUL26 36.00 P 0.00 0.00 0.00 0.05 -0.01 54 0 0 0
03JUL26 37.00 P 0.00 0.00 0.00 0.10 -0.01 53 0 50 0
03JUL26 38.00 P 0.32 0.34 0.26 0.20 0.00 52 56 97 +56
03JUL26 39.00 P 0.52 0.55 0.37 0.37 +0.03 52 96 165 +80
03JUL26 40.00 P 0.65 0.90 0.62 0.65 +0.11 52 146 188 +61
03JUL26 41.00 P 0.96 0.96 0.96 1.01 +0.16 50 22 145 +22
03JUL26 42.00 P 1.51 1.51 1.51 1.53 +0.27 51 1 166 +1
03JUL26 43.00 P 2.66 2.66 2.32 2.17 +0.37 51 30 39 +29
03JUL26 44.00 P 3.10 3.10 3.10 2.92 +0.44 51 2 26 +2
03JUL26 45.00 P 0.00 0.00 0.00 3.81 +0.57 55 0 27 0
03JUL26 46.00 P 0.00 0.00 0.00 4.71 +0.64 57 0 15 0
03JUL26 47.00 P 0.00 0.00 0.00 5.64 +0.67 58 0 1 0
03JUL26 48.00 P 0.00 0.00 0.00 6.74 +0.87 76 0 0 0
03JUL26 49.00 P 0.00 0.00 0.00 7.80 +0.98 89 0 0 0
03JUL26 50.00 P 0.00 0.00 0.00 8.78 +0.73 94 0 0 0
03JUL26 52.50 P 0.00 0.00 0.00 11.10 +0.92 89 0 0 0
03JUL26 55.00 P 0.00 0.00 0.00 13.92 +1.24 141 0 0 0
03JUL26 57.50 P 0.00 0.00 0.00 16.06 +1.24 106 0 0 0
03JUL26 60.00 P 0.00 0.00 0.00 18.75 +0.96 153 0 0 0
03JUL26 62.50 P 0.00 0.00 0.00 21.26 +1.02 167 0 0 0
03JUL26 65.00 P 0.00 0.00 0.00 23.75 +1.01 178 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 0.01 0.00 84 0 10 0
30JUL26 22.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 0.01 0.00 73 0 26 0
30JUL26 24.00 P 0.00 0.00 0.00 0.01 0.00 68 0 58 0
30JUL26 25.00 P 0.00 0.00 0.00 0.01 0.00 64 0 4 0
30JUL26 26.00 P 0.00 0.00 0.00 0.01 0.00 59 0 38 0
30JUL26 27.00 P 0.00 0.00 0.00 0.01 0.00 55 0 38 0
30JUL26 28.00 P 0.09 0.09 0.09 0.01 0.00 50 8 8 -8
30JUL26 29.00 P 0.12 0.12 0.12 0.02 0.00 50 3 40 -3
30JUL26 30.00 P 0.00 0.00 0.00 0.03 0.00 49 0 280 0
30JUL26 31.00 P 0.00 0.00 0.00 0.06 +0.01 49 0 44 0
30JUL26 32.00 P 0.00 0.00 0.00 0.10 +0.01 49 0 30 0
30JUL26 33.00 P 0.00 0.00 0.00 0.16 +0.02 49 0 39 0
30JUL26 34.00 P 0.00 0.00 0.00 0.26 +0.05 49 0 135 0
30JUL26 35.00 P 0.46 0.47 0.46 0.40 +0.08 50 60 925 +60
30JUL26 36.00 P 0.67 0.71 0.67 0.58 +0.11 50 803 1,993 +796
30JUL26 37.00 P 0.88 0.88 0.82 0.82 +0.15 50 245 1,013 +1
30JUL26 38.00 P 1.10 1.25 1.03 1.11 +0.22 50 637 910 +196
30JUL26 39.00 P 1.40 1.62 1.26 1.44 +0.28 50 145 833 +16
30JUL26 40.00 P 1.80 2.02 1.73 1.86 +0.35 51 552 803 -215
30JUL26 41.00 P 2.35 2.45 2.23 2.32 +0.40 50 26 1,692 -3
30JUL26 42.00 P 2.91 3.09 2.42 2.88 +0.46 51 180 4,386 +52
30JUL26 43.00 P 3.53 3.80 3.47 3.42 +0.47 50 207 3,275 -128
30JUL26 44.00 P 4.17 4.50 4.17 4.06 +0.48 50 110 1,830 -110
30JUL26 45.00 P 4.93 4.93 4.93 4.78 +0.50 51 2 1,649 +2
30JUL26 46.00 P 5.37 5.37 5.36 5.54 +0.53 51 5 1,561 0
30JUL26 47.00 P 6.56 6.56 6.56 6.57 +0.78 57 6 1,275 0
30JUL26 48.00 P 0.00 0.00 0.00 7.17 +0.57 52 0 633 0
30JUL26 49.00 P 0.00 0.00 0.00 8.04 +0.60 52 0 861 0
30JUL26 50.00 P 9.00 9.00 9.00 8.90 +0.59 52 4 409 0
30JUL26 52.50 P 0.00 0.00 0.00 11.32 +0.73 58 2 397 0
30JUL26 55.00 P 14.15 14.15 14.15 13.92 +1.03 70 9 523 -9
30JUL26 57.50 P 0.00 0.00 0.00 16.34 +0.99 74 0 529 0
30JUL26 60.00 P 0.00 0.00 0.00 18.80 +1.01 79 15 172 +15
30JUL26 62.50 P 0.00 0.00 0.00 21.26 +1.02 84 0 91 0
30JUL26 65.00 P 0.00 0.00 0.00 23.75 +1.01 89 0 791 0
30JUL26 67.50 P 0.00 0.00 0.00 26.19 +1.02 91 0 1 0
30JUL26 70.00 P 0.00 0.00 0.00 28.69 +1.24 96 0 83 0
30JUL26 72.50 P 0.00 0.00 0.00 31.18 +1.25 100 0 144 0
30JUL26 75.00 P 0.00 0.00 0.00 33.55 +0.97 90 0 1 0
28AUG26 21.00 P 0.00 0.00 0.00 0.01 0.00 62 0 32 0
28AUG26 22.00 P 0.00 0.00 0.00 0.01 0.00 58 0 8 0
28AUG26 23.00 P 0.00 0.00 0.00 0.02 +0.01 59 0 22 0
28AUG26 24.00 P 0.00 0.00 0.00 0.03 +0.02 58 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 0.04 +0.02 56 0 13 0
28AUG26 26.00 P 0.00 0.00 0.00 0.07 +0.03 57 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 0.10 +0.04 56 0 4 0
28AUG26 28.00 P 0.00 0.00 0.00 0.15 +0.06 56 0 4 0
28AUG26 29.00 P 0.00 0.00 0.00 0.21 +0.08 55 0 44 0
28AUG26 30.00 P 0.00 0.00 0.00 0.28 +0.09 55 0 46 0
28AUG26 31.00 P 0.00 0.00 0.00 0.40 +0.13 55 0 0 0
28AUG26 32.00 P 0.55 0.55 0.53 0.53 +0.15 55 46 38 -14
28AUG26 33.00 P 0.58 0.58 0.58 0.67 +0.16 54 15 21 +15
28AUG26 34.00 P 0.00 0.00 0.00 0.84 +0.17 53 0 129 0
28AUG26 35.00 P 1.08 1.08 1.08 1.05 +0.18 53 2 5,255 +2
28AUG26 36.00 P 1.30 1.34 1.30 1.32 +0.24 53 55 234 -15
28AUG26 37.00 P 1.48 1.68 1.48 1.61 +0.27 52 10 185 -2
28AUG26 38.00 P 1.96 1.96 1.96 1.93 +0.29 52 20 430 +20
28AUG26 39.00 P 0.00 0.00 0.00 2.34 +0.34 52 0 655 0
28AUG26 40.00 P 2.70 2.70 2.64 2.75 +0.35 51 23 527 +23
28AUG26 41.00 P 2.85 3.32 2.85 3.24 +0.38 51 123 423 -14
28AUG26 42.00 P 3.94 4.04 3.50 3.80 +0.43 52 67 3,442 +6
28AUG26 43.00 P 4.61 4.61 4.61 4.39 +0.46 52 1 302 +1
28AUG26 44.00 P 0.00 0.00 0.00 5.03 +0.49 52 0 721 0
28AUG26 45.00 P 0.00 0.00 0.00 5.69 +0.52 52 0 266 0
28AUG26 46.00 P 0.00 0.00 0.00 6.47 +0.59 53 0 878 0
28AUG26 47.00 P 0.00 0.00 0.00 7.15 +0.54 53 0 1,714 0
28AUG26 48.00 P 0.00 0.00 0.00 7.90 +0.53 52 0 701 0
28AUG26 49.00 P 0.00 0.00 0.00 8.71 +0.71 53 0 652 0
28AUG26 50.00 P 8.50 8.80 8.50 9.53 +0.80 53 4 254 0
28AUG26 52.50 P 11.40 11.40 11.40 11.73 +0.70 55 4 400 0
28AUG26 55.00 P 13.50 13.50 13.50 13.93 +0.58 54 4 411 0
28AUG26 57.50 P 0.00 0.00 0.00 16.34 +0.84 57 1 770 +1
28AUG26 60.00 P 0.00 0.00 0.00 18.89 +1.10 64 0 106 0
28AUG26 62.50 P 0.00 0.00 0.00 21.26 +0.87 64 0 35 0
28AUG26 65.00 P 0.00 0.00 0.00 23.75 +0.92 68 0 4,495 0
28AUG26 67.50 P 0.00 0.00 0.00 26.19 +0.98 70 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 28.69 +0.95 74 0 1 0
28AUG26 72.50 P 0.00 0.00 0.00 31.18 +0.94 77 0 23 0
28AUG26 75.00 P 0.00 0.00 0.00 33.55 +0.81 71 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.02 +0.01 55 0 56 0
29SEP26 22.00 P 0.00 0.00 0.00 0.03 +0.02 54 0 120 0
29SEP26 23.00 P 0.00 0.00 0.00 0.05 +0.03 54 0 135 0
29SEP26 24.00 P 0.00 0.00 0.00 0.08 +0.04 54 0 45 0
29SEP26 25.00 P 0.00 0.00 0.00 0.11 +0.05 54 0 34 0
29SEP26 26.00 P 0.00 0.00 0.00 0.16 +0.07 53 0 90 0
29SEP26 27.00 P 0.00 0.00 0.00 0.22 +0.09 53 0 4 0
29SEP26 28.00 P 0.00 0.00 0.00 0.30 +0.12 53 0 4 0
29SEP26 29.00 P 0.00 0.00 0.00 0.41 +0.15 53 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.53 +0.17 53 0 4 0
29SEP26 31.00 P 0.00 0.00 0.00 0.69 +0.21 53 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 0.85 +0.21 52 0 104 0
29SEP26 33.00 P 0.00 0.00 0.00 1.04 +0.22 52 0 81 0
29SEP26 34.00 P 0.00 0.00 0.00 1.26 +0.22 51 0 158 0
29SEP26 35.00 P 0.00 0.00 0.00 1.52 +0.23 51 0 205 0
29SEP26 36.00 P 1.81 1.82 1.81 1.82 +0.27 51 23 541 +21
29SEP26 37.00 P 0.00 0.00 0.00 2.15 +0.28 51 0 536 0
29SEP26 38.00 P 2.66 2.66 2.50 2.54 +0.31 51 33 742 +17
29SEP26 39.00 P 3.06 3.06 2.89 2.94 +0.33 50 21 1,110 +6
29SEP26 40.00 P 3.35 3.49 3.30 3.44 +0.40 51 799 1,307 +714
29SEP26 41.00 P 4.11 4.11 3.61 3.95 +0.42 51 144 1,132 -17
29SEP26 42.00 P 4.53 4.53 4.39 4.51 +0.46 51 69 2,050 +13
29SEP26 43.00 P 4.94 5.12 4.94 5.10 +0.51 51 116 2,787 +60
29SEP26 44.00 P 0.00 0.00 0.00 5.63 +0.47 50 0 2,518 0
29SEP26 45.00 P 5.97 5.97 5.97 6.32 +0.48 51 15 9,370 0
29SEP26 46.00 P 7.22 7.22 7.03 7.02 +0.50 51 2 1,744 0
29SEP26 47.00 P 0.00 0.00 0.00 7.73 +0.50 51 0 7,474 0
29SEP26 48.00 P 0.00 0.00 0.00 8.49 +0.53 51 0 1,234 0
29SEP26 49.00 P 0.00 0.00 0.00 9.27 +0.54 52 0 1,379 0
29SEP26 50.00 P 10.57 10.57 10.57 10.07 +0.56 52 5 6,508 -5
29SEP26 52.50 P 0.00 0.00 0.00 12.11 +0.86 52 0 4,404 0
29SEP26 55.00 P 0.00 0.00 0.00 14.35 +0.85 54 5 3,145 0
29SEP26 57.50 P 17.02 17.02 17.02 16.58 +1.01 54 1 1,894 0
29SEP26 60.00 P 19.00 19.00 19.00 19.00 +0.72 57 4 2,121 -4
29SEP26 62.50 P 0.00 0.00 0.00 21.33 +0.83 57 0 1,354 0
29SEP26 65.00 P 0.00 0.00 0.00 23.75 +0.55 58 2 6,084 0
29SEP26 67.50 P 0.00 0.00 0.00 26.19 +0.98 59 0 4,323 0
29SEP26 70.00 P 0.00 0.00 0.00 28.69 +0.95 63 0 2,805 0
29SEP26 72.50 P 0.00 0.00 0.00 31.18 +0.93 66 0 835 0
29SEP26 75.00 P 0.00 0.00 0.00 33.60 +0.86 65 1 3,250 0
29SEP26 77.50 P 0.00 0.00 0.00 36.10 +0.94 68 0 591 0
29SEP26 80.00 P 0.00 0.00 0.00 38.59 +0.91 70 0 1,865 0
29SEP26 82.50 P 0.00 0.00 0.00 41.10 +1.01 73 0 652 0
29SEP26 85.00 P 0.00 0.00 0.00 43.60 +0.91 76 0 151 0
29SEP26 87.50 P 0.00 0.00 0.00 46.10 +0.74 78 0 184 0
29SEP26 90.00 P 0.00 0.00 0.00 48.60 +0.87 81 0 90 0
29SEP26 92.50 P 0.00 0.00 0.00 51.10 +0.89 83 0 45 0
29SEP26 95.00 P 0.00 0.00 0.00 53.62 +0.99 87 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 56.11 +1.00 89 0 15 0
29SEP26 100.00 P 0.00 0.00 0.00 58.59 +0.96 89 0 7 0
29SEP26 102.50 P 0.00 0.00 0.00 61.09 +1.26 91 0 30 0
29SEP26 105.00 P 0.00 0.00 0.00 63.58 +0.93 93 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 66.14 +1.31 99 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 68.59 +1.04 98 0 1 0
29SEP26 112.50 P 0.00 0.00 0.00 71.09 +1.26 100 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 73.62 +1.06 104 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 76.22 +1.00 112 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 78.59 +1.22 105 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 81.12 +0.99 109 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 83.64 +1.31 112 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 86.10 +1.23 111 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 88.58 +1.23 111 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 91.08 +0.91 113 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 93.56 +0.87 113 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 96.07 +0.75 115 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 98.58 +1.22 118 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 101.08 +1.23 119 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 103.58 +1.21 121 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 106.08 +1.23 122 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 108.58 +1.16 124 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.15 +0.02 53 0 117 0
30DEC26 22.00 P 0.00 0.00 0.00 0.21 +0.03 53 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 0.28 +0.04 53 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 0.36 +0.04 52 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.47 +0.07 52 0 136 0
30DEC26 26.00 P 0.00 0.00 0.00 0.59 +0.07 52 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 0.74 +0.09 52 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 0.89 +0.08 52 0 1 0
30DEC26 29.00 P 1.02 1.10 1.02 1.07 +0.14 51 8 23 +6
30DEC26 30.00 P 0.00 0.00 0.00 1.25 +0.12 51 0 285 0
30DEC26 31.00 P 0.00 0.00 0.00 1.48 +0.15 51 0 119 0
30DEC26 32.00 P 0.00 0.00 0.00 1.74 +0.17 50 0 337 0
30DEC26 33.00 P 1.83 2.01 1.83 2.01 +0.17 50 22 187 +20
30DEC26 34.00 P 0.00 0.00 0.00 2.35 +0.23 50 0 167 0
30DEC26 35.00 P 2.72 2.72 2.72 2.67 +0.22 50 6 117 0
30DEC26 36.00 P 0.00 0.00 0.00 3.04 +0.25 50 0 314 0
30DEC26 37.00 P 0.00 0.00 0.00 3.43 +0.27 49 0 157 0
30DEC26 38.00 P 3.94 3.94 3.94 3.84 +0.27 49 2 168 0
30DEC26 39.00 P 4.27 4.27 4.27 4.29 +0.31 49 37 456 -37
30DEC26 40.00 P 0.00 0.00 0.00 4.77 +0.31 49 0 5,250 0
30DEC26 41.00 P 0.00 0.00 0.00 5.30 +0.32 49 0 1,771 0
30DEC26 42.00 P 0.00 0.00 0.00 5.98 +0.46 50 0 403 0
30DEC26 43.00 P 0.00 0.00 0.00 6.45 +0.34 49 0 572 0
30DEC26 44.00 P 0.00 0.00 0.00 7.08 +0.40 49 0 664 0
30DEC26 45.00 P 7.98 7.98 7.98 7.73 +0.44 49 1 3,347 -1
30DEC26 46.00 P 0.00 0.00 0.00 8.41 +0.47 50 0 583 0
30DEC26 47.00 P 0.00 0.00 0.00 9.11 +0.49 50 0 4,566 0
30DEC26 48.00 P 0.00 0.00 0.00 9.80 +0.51 50 0 1,200 0
30DEC26 49.00 P 0.00 0.00 0.00 10.53 +0.75 50 0 192 0
30DEC26 50.00 P 11.38 11.38 11.38 11.38 +0.62 51 19 4,408 0
30DEC26 52.50 P 0.00 0.00 0.00 13.06 +0.55 49 0 300 0
30DEC26 55.00 P 0.00 0.00 0.00 15.31 +0.78 51 5 2,395 0
30DEC26 57.50 P 0.00 0.00 0.00 17.44 +0.93 51 0 621 0
30DEC26 60.00 P 0.00 0.00 0.00 19.64 +0.92 52 0 508 0
30DEC26 62.50 P 0.00 0.00 0.00 21.87 +0.93 52 0 551 0
30DEC26 65.00 P 0.00 0.00 0.00 24.15 +0.62 52 2 2,813 0
30DEC26 67.50 P 0.00 0.00 0.00 26.57 +0.75 54 0 185 0
30DEC26 70.00 P 0.00 0.00 0.00 28.89 +0.73 53 0 2,171 0
30DEC26 72.50 P 0.00 0.00 0.00 31.27 +0.85 53 0 752 0
30DEC26 75.00 P 0.00 0.00 0.00 33.68 +0.90 53 0 670 0
30DEC26 77.50 P 0.00 0.00 0.00 36.12 +0.96 54 0 41 0
30DEC26 80.00 P 0.00 0.00 0.00 38.59 +0.83 55 0 261 0
30DEC26 82.50 P 0.00 0.00 0.00 41.10 +0.87 57 0 9 0
30DEC26 85.00 P 0.00 0.00 0.00 43.60 +0.91 59 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 46.10 +0.74 61 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 48.60 +0.87 63 0 12 0
30DEC26 92.50 P 0.00 0.00 0.00 51.10 +0.89 65 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 53.62 +0.89 68 0 15 0
30DEC26 97.50 P 0.00 0.00 0.00 56.11 +0.92 69 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 58.59 +0.95 70 0 8 0
30DEC26 102.50 P 0.00 0.00 0.00 61.09 +0.89 72 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 63.59 +0.94 73 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 66.14 +1.12 77 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 68.59 +1.04 77 0 15 0
30DEC26 112.50 P 0.00 0.00 0.00 71.09 +0.89 78 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 73.62 +0.90 81 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 76.22 +1.00 86 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 78.59 +1.05 82 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 81.12 +0.99 85 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 83.64 +1.11 87 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 86.10 +0.95 87 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 88.58 +1.04 87 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 91.08 +0.91 89 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 93.58 +0.86 90 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 96.07 +0.75 90 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 98.58 +1.03 92 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 101.08 +0.98 93 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 103.58 +1.06 95 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 106.08 +0.99 96 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 108.58 +1.01 97 0 11 0
30MAR27 21.00 P 0.50 0.50 0.50 0.29 +0.07 50 30 502 +30
30MAR27 22.00 P 0.00 0.00 0.00 0.38 +0.09 50 0 83 0
30MAR27 23.00 P 0.00 0.00 0.00 0.49 +0.11 50 0 70 0
30MAR27 24.00 P 0.00 0.00 0.00 0.62 +0.12 50 0 46 0
30MAR27 25.00 P 0.87 0.87 0.87 0.77 +0.14 50 45 139 +45
30MAR27 26.00 P 0.00 0.00 0.00 0.95 +0.16 50 0 1 0
30MAR27 27.00 P 0.00 0.00 0.00 1.14 +0.17 50 0 139 0
30MAR27 28.00 P 0.00 0.00 0.00 1.38 +0.21 50 0 78 0
30MAR27 29.00 P 0.00 0.00 0.00 1.62 +0.21 50 0 1 0
30MAR27 30.00 P 0.00 0.00 0.00 1.91 +0.26 50 0 10 0
30MAR27 31.00 P 0.00 0.00 0.00 2.21 +0.26 50 0 6 0
30MAR27 32.00 P 0.00 0.00 0.00 2.47 +0.21 50 0 55 0
30MAR27 33.00 P 0.00 0.00 0.00 2.86 +0.27 50 0 288 0
30MAR27 34.00 P 0.00 0.00 0.00 3.23 +0.32 50 0 22 0
30MAR27 35.00 P 0.00 0.00 0.00 3.60 +0.44 50 0 233 0
30MAR27 36.00 P 3.99 4.06 3.99 3.91 +0.27 49 38 305 +1
30MAR27 37.00 P 0.00 0.00 0.00 4.35 +0.19 49 0 187 0
30MAR27 38.00 P 4.80 4.80 4.80 4.87 +0.37 49 15 210 0
30MAR27 39.00 P 0.00 0.00 0.00 5.30 +0.22 49 0 75 0
30MAR27 40.00 P 0.00 0.00 0.00 5.88 +0.37 49 0 2,649 0
30MAR27 41.00 P 0.00 0.00 0.00 6.35 +0.42 49 0 137 0
30MAR27 42.00 P 7.08 7.08 7.08 7.00 +0.41 49 1 170 0
30MAR27 43.00 P 0.00 0.00 0.00 7.60 +0.48 49 0 83 0
30MAR27 44.00 P 0.00 0.00 0.00 8.15 +0.39 49 0 184 0
30MAR27 45.00 P 0.00 0.00 0.00 8.80 +0.44 49 0 1,150 0
30MAR27 46.00 P 0.00 0.00 0.00 9.46 +0.45 49 0 3,054 0
30MAR27 47.00 P 0.00 0.00 0.00 10.34 +0.66 51 0 2,044 0
30MAR27 48.00 P 0.00 0.00 0.00 10.84 +0.66 49 0 66 0
30MAR27 49.00 P 0.00 0.00 0.00 11.63 +0.68 50 0 112 0
30MAR27 50.00 P 0.00 0.00 0.00 12.27 +0.54 50 0 544 0
30MAR27 52.50 P 0.00 0.00 0.00 14.19 +0.68 50 0 118 0
30MAR27 55.00 P 0.00 0.00 0.00 16.34 +0.97 52 0 1,861 0
30MAR27 57.50 P 0.00 0.00 0.00 18.24 +0.90 51 0 1,545 0
30MAR27 60.00 P 0.00 0.00 0.00 20.35 +0.84 51 0 252 0
30MAR27 62.50 P 0.00 0.00 0.00 22.52 +0.88 51 0 132 0
30MAR27 65.00 P 0.00 0.00 0.00 24.73 +0.93 51 0 31 0
30MAR27 67.50 P 0.00 0.00 0.00 26.98 +0.67 51 0 4 0
30MAR27 70.00 P 0.00 0.00 0.00 29.28 +0.65 52 0 16 0
30MAR27 72.50 P 0.00 0.00 0.00 31.56 +0.76 51 0 44 0
30MAR27 75.00 P 0.00 0.00 0.00 33.91 +0.78 51 1 1 +1
30MAR27 77.50 P 0.00 0.00 0.00 36.26 +0.79 51 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 38.77 +0.96 53 0 4 0
30MAR27 82.50 P 0.00 0.00 0.00 41.20 +0.97 53 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 43.65 +0.96 54 0 30 0
29JUN27 34.00 P 4.03 4.03 3.83 3.95 +0.25 50 602 602 +602
29JUN27 35.00 P 4.45 4.45 4.20 4.42 +0.30 50 11 60 +1
29JUN27 36.00 P 0.00 0.00 0.00 4.87 +0.27 50 0 91 0
29JUN27 37.00 P 0.00 0.00 0.00 5.25 +0.27 49 0 59 0
29JUN27 38.00 P 0.00 0.00 0.00 5.74 +0.28 49 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 6.25 +0.30 49 0 16 0
29JUN27 40.00 P 0.00 0.00 0.00 6.78 +0.41 49 0 36 0
29JUN27 41.00 P 0.00 0.00 0.00 7.32 +0.51 49 0 15 0
29JUN27 42.00 P 0.00 0.00 0.00 7.90 +0.42 49 0 76 0
29JUN27 43.00 P 0.00 0.00 0.00 8.48 +0.34 49 0 15 0
29JUN27 44.00 P 0.00 0.00 0.00 9.11 +0.39 49 1 103 +1
29JUN27 45.00 P 0.00 0.00 0.00 9.78 +0.42 49 0 108 0
29JUN27 46.00 P 0.00 0.00 0.00 10.39 +0.42 49 0 76 0
29JUN27 47.00 P 0.00 0.00 0.00 11.05 +0.43 49 0 107 0
29JUN27 48.00 P 0.00 0.00 0.00 11.76 +0.44 49 0 159 0
29JUN27 49.00 P 0.00 0.00 0.00 12.46 +0.68 49 0 42 0
29JUN27 50.00 P 0.00 0.00 0.00 13.35 +0.88 51 0 20 0
29JUN27 52.50 P 0.00 0.00 0.00 15.04 +0.70 50 0 0 0
29JUN27 55.00 P 17.00 17.00 17.00 16.97 +0.73 50 30 31 +30
29JUN27 57.50 P 0.00 0.00 0.00 18.99 +0.50 50 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 21.07 +0.55 51 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 23.19 +0.62 51 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 25.34 +0.68 51 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 27.54 +0.66 51 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 29.80 +0.71 52 0 0 0
TOTAL PUT 7,482 280,617 +2,576
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS LAO - LAOPU GOLD CLOSING PRICE HK$ 367.80
26JUN26 310.00 C 0.00 0.00 0.00 57.83 -32.42 107 0 0 0
26JUN26 320.00 C 0.00 0.00 0.00 47.85 -32.40 101 0 0 0
26JUN26 330.00 C 0.00 0.00 0.00 37.97 -32.29 101 0 0 0
26JUN26 340.00 C 0.00 0.00 0.00 28.42 -31.88 102 0 0 0
26JUN26 350.00 C 0.00 0.00 0.00 19.62 -30.81 101 0 0 0
26JUN26 360.00 C 0.00 0.00 0.00 12.66 -28.13 107 0 0 0
26JUN26 370.00 C 0.00 0.00 0.00 6.79 -24.85 101 0 0 0
26JUN26 380.00 C 9.06 9.06 6.10 3.22 -20.79 100 26 18 +18
26JUN26 390.00 C 4.63 4.63 4.63 1.36 -15.31 101 7 34 0
26JUN26 400.00 C 0.00 0.00 0.00 0.50 -10.10 101 0 0 0
26JUN26 410.00 C 0.85 0.85 0.85 0.17 -5.99 102 15 37 +15
26JUN26 420.00 C 0.00 0.00 0.00 0.05 -3.40 103 0 27 0
26JUN26 430.00 C 0.00 0.00 0.00 0.02 -1.77 108 0 15 0
26JUN26 440.00 C 0.00 0.00 0.00 0.01 -0.85 114 0 58 0
26JUN26 450.00 C 0.00 0.00 0.00 0.01 -0.37 127 0 72 0
26JUN26 460.00 C 0.00 0.00 0.00 0.01 -0.16 140 0 59 0
26JUN26 470.00 C 0.00 0.00 0.00 0.01 -0.06 152 0 198 0
26JUN26 480.00 C 0.00 0.00 0.00 0.01 -0.01 164 0 66 0
26JUN26 490.00 C 0.00 0.00 0.00 0.01 0.00 176 0 52 0
26JUN26 500.00 C 0.00 0.00 0.00 0.01 0.00 187 0 2 0
26JUN26 510.00 C 0.00 0.00 0.00 0.01 0.00 198 0 10 0
26JUN26 520.00 C 0.00 0.00 0.00 0.01 0.00 208 0 0 0
26JUN26 530.00 C 0.00 0.00 0.00 0.01 0.00 219 0 45 0
26JUN26 540.00 C 0.00 0.00 0.00 0.01 0.00 229 0 15 0
26JUN26 550.00 C 0.00 0.00 0.00 0.01 0.00 239 0 0 0
26JUN26 560.00 C 0.00 0.00 0.00 0.01 0.00 249 0 0 0
26JUN26 570.00 C 0.00 0.00 0.00 0.01 0.00 258 0 0 0
26JUN26 580.00 C 0.00 0.00 0.00 0.01 0.00 267 0 50 0
29JUN26 310.00 C 0.00 0.00 0.00 57.98 -32.35 70 0 0 0
29JUN26 320.00 C 0.00 0.00 0.00 48.19 -32.15 70 0 0 0
29JUN26 330.00 C 0.00 0.00 0.00 38.70 -31.70 70 0 0 0
29JUN26 340.00 C 0.00 0.00 0.00 29.80 -30.75 70 0 0 0
29JUN26 350.00 C 0.00 0.00 0.00 21.84 -29.05 70 0 0 0
29JUN26 360.00 C 15.56 15.56 15.56 15.56 -26.05 73 15 15 +15
29JUN26 370.00 C 13.95 13.95 12.24 9.55 -23.39 68 138 138 +138
29JUN26 380.00 C 7.54 9.09 7.54 5.82 -19.30 69 13 13 +13
29JUN26 390.00 C 5.34 6.02 5.08 3.31 -15.08 69 39 33 +33
29JUN26 400.00 C 5.72 5.72 3.33 1.76 -10.73 69 22 63 -14
29JUN26 410.00 C 1.78 1.78 0.60 0.87 -7.48 69 55 201 +26
29JUN26 420.00 C 0.90 0.90 0.90 0.41 -4.91 70 4 69 0
29JUN26 430.00 C 0.40 0.40 0.40 0.19 -3.04 70 5 76 +5
29JUN26 440.00 C 0.00 0.00 0.00 0.07 -1.80 69 0 96 0
29JUN26 450.00 C 0.00 0.00 0.00 0.03 -1.00 70 0 207 0
29JUN26 460.00 C 0.00 0.00 0.00 0.01 -0.53 70 0 151 0
29JUN26 470.00 C 0.00 0.00 0.00 0.01 -0.28 76 0 187 0
29JUN26 480.00 C 0.00 0.00 0.00 0.01 -0.13 82 0 80 0
29JUN26 490.00 C 0.00 0.00 0.00 0.01 -0.05 87 0 132 0
29JUN26 500.00 C 0.00 0.00 0.00 0.01 -0.02 93 0 1,432 0
29JUN26 510.00 C 0.00 0.00 0.00 0.01 0.00 99 0 627 0
29JUN26 520.00 C 0.00 0.00 0.00 0.01 0.00 104 0 267 0
29JUN26 530.00 C 0.00 0.00 0.00 0.01 0.00 109 0 132 0
29JUN26 540.00 C 0.23 0.23 0.23 0.01 0.00 114 1 135 -1
29JUN26 550.00 C 0.00 0.00 0.00 0.01 0.00 119 0 226 0
29JUN26 560.00 C 0.00 0.00 0.00 0.01 0.00 124 0 272 0
29JUN26 570.00 C 0.00 0.00 0.00 0.01 0.00 129 0 217 0
29JUN26 580.00 C 0.00 0.00 0.00 0.01 0.00 133 0 267 0
29JUN26 590.00 C 0.00 0.00 0.00 0.01 0.00 138 0 32 0
29JUN26 600.00 C 0.00 0.00 0.00 0.01 0.00 142 0 679 0
29JUN26 610.00 C 0.00 0.00 0.00 0.01 0.00 147 0 145 0
29JUN26 620.00 C 0.00 0.00 0.00 0.01 0.00 151 0 142 0
29JUN26 630.00 C 0.00 0.00 0.00 0.01 0.00 155 0 226 0
29JUN26 640.00 C 0.00 0.00 0.00 0.01 0.00 159 0 113 0
29JUN26 650.00 C 0.00 0.00 0.00 0.01 0.00 163 0 1,227 0
29JUN26 660.00 C 0.00 0.00 0.00 0.01 0.00 167 0 296 0
29JUN26 670.00 C 0.00 0.00 0.00 0.01 0.00 171 0 333 0
29JUN26 680.00 C 0.00 0.00 0.00 0.01 0.00 175 0 840 0
29JUN26 690.00 C 0.00 0.00 0.00 0.01 0.00 179 0 15 0
29JUN26 700.00 C 0.00 0.00 0.00 0.01 0.00 183 0 206 0
29JUN26 710.00 C 0.00 0.00 0.00 0.01 0.00 186 0 99 0
29JUN26 720.00 C 0.00 0.00 0.00 0.01 0.00 190 0 15 0
29JUN26 730.00 C 0.00 0.00 0.00 0.01 0.00 193 0 4 0
29JUN26 740.00 C 0.00 0.00 0.00 0.01 0.00 197 0 44 0
29JUN26 750.00 C 0.00 0.00 0.00 0.01 0.00 200 0 52 0
29JUN26 760.00 C 0.00 0.00 0.00 0.01 0.00 204 0 47 0
29JUN26 770.00 C 0.00 0.00 0.00 0.01 0.00 207 0 45 0
29JUN26 780.00 C 0.00 0.00 0.00 0.01 0.00 210 0 30 0
29JUN26 790.00 C 0.00 0.00 0.00 0.01 0.00 214 0 30 0
29JUN26 800.00 C 0.00 0.00 0.00 0.01 0.00 217 0 75 0
29JUN26 810.00 C 0.00 0.00 0.00 0.01 0.00 220 0 18 0
29JUN26 820.00 C 0.00 0.00 0.00 0.01 0.00 223 0 0 0
29JUN26 830.00 C 0.00 0.00 0.00 0.01 0.00 226 0 13 0
29JUN26 840.00 C 0.00 0.00 0.00 0.01 0.00 229 0 0 0
29JUN26 850.00 C 0.00 0.00 0.00 0.01 0.00 232 0 41 0
29JUN26 860.00 C 0.00 0.00 0.00 0.01 0.00 235 0 0 0
29JUN26 870.00 C 0.00 0.00 0.00 0.01 0.00 238 0 0 0
29JUN26 880.00 C 0.00 0.00 0.00 0.01 0.00 241 0 56 0
29JUN26 890.00 C 0.00 0.00 0.00 0.01 0.00 243 0 195 0
29JUN26 900.00 C 0.00 0.00 0.00 0.01 0.00 246 0 25 0
29JUN26 910.00 C 0.00 0.00 0.00 0.01 0.00 249 0 0 0
29JUN26 920.00 C 0.00 0.00 0.00 0.01 0.00 252 0 0 0
29JUN26 930.00 C 0.00 0.00 0.00 0.01 0.00 254 0 62 0
29JUN26 940.00 C 0.00 0.00 0.00 0.01 0.00 257 0 2 0
03JUL26 310.00 C 0.00 0.00 0.00 60.85 -29.70 98 0 0 0
03JUL26 320.00 C 0.00 0.00 0.00 51.53 -29.21 90 0 0 0
03JUL26 330.00 C 0.00 0.00 0.00 41.53 -29.55 76 0 0 0
03JUL26 340.00 C 0.00 0.00 0.00 33.74 -27.95 76 0 0 0
03JUL26 350.00 C 28.75 28.75 28.75 26.31 -26.38 74 3 3 +3
03JUL26 360.00 C 22.23 24.90 20.80 20.80 -23.41 76 98 98 +98
03JUL26 370.00 C 19.11 19.11 18.82 15.22 -21.17 74 21 21 +21
03JUL26 380.00 C 14.60 14.60 14.60 11.22 -17.76 74 6 6 +6
03JUL26 390.00 C 10.51 10.73 9.97 8.07 -14.41 75 46 67 +31
03JUL26 400.00 C 8.71 8.71 5.78 5.66 -11.81 75 11 62 +1
03JUL26 410.00 C 3.61 3.61 3.61 3.88 -9.24 75 1 37 +1
03JUL26 420.00 C 3.30 3.30 2.34 2.59 -7.10 75 30 123 +15
03JUL26 430.00 C 2.08 2.08 2.08 1.70 -5.30 75 20 75 +5
03JUL26 440.00 C 1.43 1.43 1.43 1.08 -3.87 75 15 51 +15
03JUL26 450.00 C 0.00 0.00 0.00 0.70 -2.73 76 0 2 0
03JUL26 460.00 C 0.00 0.00 0.00 0.43 -1.89 76 0 15 0
03JUL26 470.00 C 0.32 0.32 0.32 0.26 -1.28 76 4 23 +4
03JUL26 480.00 C 0.00 0.00 0.00 0.15 -0.89 76 0 45 0
03JUL26 490.00 C 0.00 0.00 0.00 0.09 -0.57 76 0 20 0
03JUL26 500.00 C 0.00 0.00 0.00 0.05 -0.37 76 0 46 0
03JUL26 510.00 C 0.00 0.00 0.00 0.03 -0.23 76 0 0 0
03JUL26 520.00 C 0.00 0.00 0.00 0.02 -0.14 78 0 0 0
03JUL26 530.00 C 0.00 0.00 0.00 0.01 -0.08 77 0 15 0
03JUL26 540.00 C 0.00 0.00 0.00 0.01 -0.04 81 0 0 0
03JUL26 550.00 C 0.00 0.00 0.00 0.01 -0.02 84 0 0 0
30JUL26 310.00 C 0.00 0.00 0.00 66.34 -24.87 66 0 0 0
30JUL26 320.00 C 0.00 0.00 0.00 58.90 -23.87 66 0 0 0
30JUL26 330.00 C 51.12 51.93 51.12 50.50 -26.22 62 23 23 +23
30JUL26 340.00 C 44.48 44.48 44.48 44.19 -24.84 63 1 1 +1
30JUL26 350.00 C 0.00 0.00 0.00 38.51 -23.03 63 0 0 0
30JUL26 360.00 C 33.37 36.66 33.20 33.36 -21.18 64 82 82 +82
30JUL26 370.00 C 28.94 31.09 28.24 28.72 -17.88 64 150 150 +129
30JUL26 380.00 C 28.10 28.10 23.44 24.59 -16.22 64 56 23 -8
30JUL26 390.00 C 23.67 23.67 21.39 20.94 -14.59 65 37 69 -8
30JUL26 400.00 C 20.95 20.95 16.13 17.73 -13.03 65 38 269 +17
30JUL26 410.00 C 0.00 0.00 0.00 14.94 -11.54 65 0 220 0
30JUL26 420.00 C 0.00 0.00 0.00 12.52 -10.15 65 0 240 0
30JUL26 430.00 C 10.30 10.30 8.40 10.45 -8.85 65 21 348 +21
30JUL26 440.00 C 7.73 7.73 7.73 8.68 -7.67 65 15 507 -6
30JUL26 450.00 C 6.00 6.00 5.88 7.18 -6.60 65 4 437 +4
30JUL26 460.00 C 0.00 0.00 0.00 5.91 -5.65 65 0 341 0
30JUL26 470.00 C 4.09 4.09 3.88 4.85 -4.81 65 16 254 -16
30JUL26 480.00 C 3.39 3.69 3.32 3.97 -4.06 65 37 438 -35
30JUL26 490.00 C 0.00 0.00 0.00 3.23 -3.42 65 0 372 0
30JUL26 500.00 C 2.35 2.35 2.35 2.62 -2.86 66 50 469 0
30JUL26 510.00 C 0.00 0.00 0.00 2.19 -2.31 66 0 360 0
30JUL26 520.00 C 0.00 0.00 0.00 1.71 -1.97 66 0 239 0
30JUL26 530.00 C 0.00 0.00 0.00 1.42 -1.59 66 0 155 0
30JUL26 540.00 C 1.25 1.25 1.25 1.18 -1.26 66 2 141 -2
30JUL26 550.00 C 0.00 0.00 0.00 0.91 -1.13 66 0 191 0
30JUL26 560.00 C 0.00 0.00 0.00 0.73 -0.92 66 0 143 0
30JUL26 570.00 C 0.00 0.00 0.00 0.58 -0.75 66 0 149 0
30JUL26 580.00 C 0.00 0.00 0.00 0.46 -0.61 66 0 114 0
30JUL26 590.00 C 0.00 0.00 0.00 0.37 -0.49 66 0 62 0
30JUL26 600.00 C 0.00 0.00 0.00 0.29 -0.39 66 0 48 0
30JUL26 610.00 C 0.00 0.00 0.00 0.23 -0.32 66 0 144 0
30JUL26 620.00 C 0.00 0.00 0.00 0.18 -0.25 66 0 124 0
30JUL26 630.00 C 0.00 0.00 0.00 0.14 -0.20 66 0 59 0
30JUL26 640.00 C 0.00 0.00 0.00 0.11 -0.16 66 0 41 0
30JUL26 650.00 C 0.00 0.00 0.00 0.09 -0.13 66 0 20 0
30JUL26 660.00 C 0.00 0.00 0.00 0.07 -0.10 66 0 12 0
30JUL26 670.00 C 0.00 0.00 0.00 0.06 -0.07 67 0 0 0
30JUL26 680.00 C 0.00 0.00 0.00 0.04 -0.07 66 0 20 0
30JUL26 690.00 C 0.00 0.00 0.00 0.03 -0.05 65 0 26 0
30JUL26 700.00 C 0.00 0.00 0.00 0.02 -0.05 65 0 45 0
30JUL26 710.00 C 0.00 0.00 0.00 0.01 -0.04 62 0 0 0
30JUL26 720.00 C 0.00 0.00 0.00 0.01 -0.03 64 0 15 0
30JUL26 730.00 C 0.00 0.00 0.00 0.01 -0.02 65 0 34 0
30JUL26 740.00 C 0.00 0.00 0.00 0.01 -0.01 66 0 3 0
30JUL26 750.00 C 0.00 0.00 0.00 0.01 0.00 67 0 3 0
30JUL26 760.00 C 0.00 0.00 0.00 0.01 0.00 68 0 66 0
28AUG26 310.00 C 0.00 0.00 0.00 73.15 -23.55 64 0 0 0
28AUG26 320.00 C 0.00 0.00 0.00 65.38 -23.74 61 0 0 0
28AUG26 330.00 C 0.00 0.00 0.00 60.11 -21.77 64 0 0 0
28AUG26 340.00 C 0.00 0.00 0.00 53.66 -23.67 63 0 0 0
28AUG26 350.00 C 0.00 0.00 0.00 49.91 -18.61 66 0 0 0
28AUG26 360.00 C 0.00 0.00 0.00 43.55 -20.79 63 0 0 0
28AUG26 370.00 C 0.00 0.00 0.00 39.08 -19.36 64 0 0 0
28AUG26 380.00 C 33.79 35.48 32.50 34.98 -17.96 64 365 312 +312
28AUG26 390.00 C 28.97 32.79 28.97 31.24 -15.16 64 270 237 +237
28AUG26 400.00 C 26.51 28.90 25.15 27.84 -13.98 64 660 862 +633
28AUG26 410.00 C 0.00 0.00 0.00 24.75 -12.85 64 0 40 0
28AUG26 420.00 C 0.00 0.00 0.00 21.96 -11.77 64 0 209 0
28AUG26 430.00 C 18.00 18.00 18.00 19.45 -10.74 64 3 165 0
28AUG26 440.00 C 15.68 15.68 15.68 17.20 -9.76 65 15 173 0
28AUG26 450.00 C 14.77 14.77 14.77 15.18 -8.85 65 7 300 -7
28AUG26 460.00 C 0.00 0.00 0.00 13.37 -8.01 65 0 398 0
28AUG26 470.00 C 0.00 0.00 0.00 11.77 -7.21 65 0 316 0
28AUG26 480.00 C 0.00 0.00 0.00 10.34 -6.49 65 0 479 0
28AUG26 490.00 C 0.00 0.00 0.00 9.07 -5.82 65 0 315 0
28AUG26 500.00 C 6.03 6.03 6.03 7.95 -5.61 65 15 346 -15
28AUG26 510.00 C 0.00 0.00 0.00 7.17 -4.80 66 0 200 0
28AUG26 520.00 C 0.00 0.00 0.00 6.27 -4.27 66 0 184 0
28AUG26 530.00 C 0.00 0.00 0.00 5.48 -3.79 66 0 114 0
28AUG26 540.00 C 0.00 0.00 0.00 4.63 -3.52 65 0 4,239 0
28AUG26 550.00 C 0.00 0.00 0.00 4.16 -2.99 66 0 99 0
28AUG26 560.00 C 0.00 0.00 0.00 3.63 -2.64 66 0 69 0
28AUG26 570.00 C 0.00 0.00 0.00 3.16 -2.33 66 0 112 0
28AUG26 580.00 C 0.00 0.00 0.00 2.75 -2.05 66 0 161 0
28AUG26 590.00 C 0.00 0.00 0.00 2.39 -1.81 66 0 34 0
28AUG26 600.00 C 0.00 0.00 0.00 2.07 -1.60 66 0 18 0
28AUG26 610.00 C 0.00 0.00 0.00 1.80 -1.40 66 0 29 0
28AUG26 620.00 C 0.00 0.00 0.00 1.56 -1.23 66 0 15 0
28AUG26 630.00 C 0.00 0.00 0.00 1.36 -1.07 66 0 15 0
28AUG26 640.00 C 0.00 0.00 0.00 1.17 -0.95 66 0 0 0
28AUG26 650.00 C 0.00 0.00 0.00 1.02 -0.82 66 0 32 0
28AUG26 660.00 C 0.00 0.00 0.00 0.88 -0.72 66 0 49 0
28AUG26 670.00 C 0.00 0.00 0.00 0.76 -0.63 66 0 45 0
28AUG26 680.00 C 0.00 0.00 0.00 0.66 -0.55 66 0 151 0
29SEP26 310.00 C 0.00 0.00 0.00 77.27 -25.23 58 0 0 0
29SEP26 320.00 C 0.00 0.00 0.00 71.16 -24.35 59 0 0 0
29SEP26 330.00 C 0.00 0.00 0.00 65.41 -23.41 59 0 0 0
29SEP26 340.00 C 0.00 0.00 0.00 60.02 -22.45 60 0 0 0
29SEP26 350.00 C 0.00 0.00 0.00 54.97 -21.47 60 0 0 0
29SEP26 360.00 C 0.00 0.00 0.00 50.26 -22.66 60 0 0 0
29SEP26 370.00 C 0.00 0.00 0.00 45.89 -19.47 60 0 0 0
29SEP26 380.00 C 0.00 0.00 0.00 41.83 -18.47 61 0 0 0
29SEP26 390.00 C 0.00 0.00 0.00 38.07 -17.48 61 0 0 0
29SEP26 400.00 C 0.00 0.00 0.00 34.61 -16.50 61 0 15 0
29SEP26 410.00 C 0.00 0.00 0.00 31.42 -15.55 61 0 95 0
29SEP26 420.00 C 0.00 0.00 0.00 28.49 -14.62 61 0 27 0
29SEP26 430.00 C 0.00 0.00 0.00 25.81 -13.71 61 0 60 0
29SEP26 440.00 C 0.00 0.00 0.00 23.35 -12.84 61 0 15 0
29SEP26 450.00 C 0.00 0.00 0.00 21.11 -11.99 61 0 50 0
29SEP26 460.00 C 0.00 0.00 0.00 19.07 -11.18 61 0 105 0
29SEP26 470.00 C 0.00 0.00 0.00 17.21 -10.41 61 0 163 0
29SEP26 480.00 C 0.00 0.00 0.00 15.99 -9.21 62 0 89 0
29SEP26 490.00 C 0.00 0.00 0.00 13.98 -8.99 62 0 59 0
29SEP26 500.00 C 0.00 0.00 0.00 12.58 -8.99 62 0 400 0
29SEP26 510.00 C 0.00 0.00 0.00 11.32 -8.31 62 0 346 0
29SEP26 520.00 C 6.90 6.90 6.90 10.50 -7.35 62 1 162 0
29SEP26 530.00 C 0.00 0.00 0.00 9.44 -6.79 62 0 235 0
29SEP26 540.00 C 0.00 0.00 0.00 8.48 -6.26 62 0 103 0
29SEP26 550.00 C 0.00 0.00 0.00 7.61 -5.77 62 0 891 0
29SEP26 560.00 C 0.00 0.00 0.00 6.83 -5.32 62 0 229 0
29SEP26 570.00 C 0.00 0.00 0.00 6.13 -4.89 62 0 108 0
29SEP26 580.00 C 0.00 0.00 0.00 5.50 -4.49 62 0 214 0
29SEP26 590.00 C 0.00 0.00 0.00 4.93 -4.12 62 0 20 0
29SEP26 600.00 C 3.10 3.10 3.10 4.42 -3.78 62 15 905 0
29SEP26 610.00 C 2.71 2.71 2.71 3.96 -3.47 62 15 15 +15
29SEP26 620.00 C 2.51 2.51 2.51 3.55 -3.17 62 15 66 +15
29SEP26 630.00 C 0.00 0.00 0.00 3.18 -2.90 62 0 544 0
29SEP26 640.00 C 0.00 0.00 0.00 2.85 -2.66 62 0 387 0
29SEP26 650.00 C 0.00 0.00 0.00 2.55 -2.43 62 0 152 0
29SEP26 660.00 C 0.00 0.00 0.00 2.28 -2.22 62 0 46 0
29SEP26 670.00 C 0.00 0.00 0.00 2.04 -2.03 62 0 16 0
29SEP26 680.00 C 0.00 0.00 0.00 1.83 -1.85 62 0 0 0
29SEP26 690.00 C 0.00 0.00 0.00 1.64 -1.69 62 0 1,000 0
29SEP26 700.00 C 0.00 0.00 0.00 1.47 -1.54 62 0 327 0
29SEP26 710.00 C 0.00 0.00 0.00 1.31 -1.41 62 0 25 0
29SEP26 720.00 C 0.00 0.00 0.00 1.17 -1.29 62 0 95 0
29SEP26 730.00 C 0.00 0.00 0.00 1.05 -1.17 62 0 20 0
29SEP26 740.00 C 0.00 0.00 0.00 0.94 -1.07 62 0 84 0
29SEP26 750.00 C 0.00 0.00 0.00 0.84 -0.97 62 0 15 0
29SEP26 760.00 C 0.00 0.00 0.00 0.75 -0.89 62 0 15 0
29SEP26 770.00 C 0.00 0.00 0.00 0.67 -0.81 62 0 15 0
29SEP26 780.00 C 0.00 0.00 0.00 0.60 -0.74 62 0 15 0
29SEP26 790.00 C 0.00 0.00 0.00 0.54 -0.67 62 0 30 0
29SEP26 800.00 C 0.00 0.00 0.00 0.48 -0.61 62 0 30 0
29SEP26 810.00 C 0.00 0.00 0.00 0.43 -0.56 62 0 345 0
29SEP26 820.00 C 0.00 0.00 0.00 0.39 -0.50 62 0 0 0
29SEP26 830.00 C 0.00 0.00 0.00 0.35 -0.45 62 0 0 0
29SEP26 840.00 C 0.00 0.00 0.00 0.31 -0.42 62 0 0 0
29SEP26 850.00 C 0.00 0.00 0.00 0.28 -0.38 62 0 90 0
29SEP26 860.00 C 0.00 0.00 0.00 0.25 -0.34 62 0 0 0
29SEP26 870.00 C 0.00 0.00 0.00 0.22 -0.32 62 0 0 0
29SEP26 880.00 C 0.00 0.00 0.00 0.20 -0.28 62 0 4 0
29SEP26 890.00 C 0.00 0.00 0.00 0.18 -0.26 62 0 15 0
29SEP26 900.00 C 0.00 0.00 0.00 0.16 -0.24 62 0 45 0
29SEP26 910.00 C 0.00 0.00 0.00 0.15 -0.21 63 0 15 0
29SEP26 920.00 C 0.00 0.00 0.00 0.13 -0.19 62 0 0 0
29SEP26 930.00 C 0.00 0.00 0.00 0.12 -0.17 62 0 0 0
29SEP26 940.00 C 0.00 0.00 0.00 0.10 -0.16 62 0 49 0
30DEC26 310.00 C 0.00 0.00 0.00 84.52 -23.64 55 0 0 0
30DEC26 320.00 C 0.00 0.00 0.00 78.81 -22.84 56 0 0 0
30DEC26 330.00 C 0.00 0.00 0.00 73.56 -21.83 56 0 0 0
30DEC26 340.00 C 0.00 0.00 0.00 68.65 -21.00 56 0 0 0
30DEC26 350.00 C 0.00 0.00 0.00 63.74 -20.17 56 0 0 0
30DEC26 360.00 C 0.00 0.00 0.00 59.52 -19.17 57 0 0 0
30DEC26 370.00 C 0.00 0.00 0.00 55.42 -18.34 57 0 0 0
30DEC26 380.00 C 0.00 0.00 0.00 51.37 -17.47 57 0 0 0
30DEC26 390.00 C 0.00 0.00 0.00 47.89 -16.59 57 0 0 0
30DEC26 400.00 C 0.00 0.00 0.00 44.56 -15.80 57 0 0 0
30DEC26 410.00 C 0.00 0.00 0.00 41.31 -14.98 57 0 0 0
30DEC26 420.00 C 0.00 0.00 0.00 38.34 -14.19 57 0 32 0
30DEC26 430.00 C 0.00 0.00 0.00 35.72 -13.46 57 0 0 0
30DEC26 440.00 C 0.00 0.00 0.00 33.15 -12.72 58 0 300 0
30DEC26 450.00 C 0.00 0.00 0.00 30.68 -12.02 58 0 0 0
30DEC26 460.00 C 0.00 0.00 0.00 28.51 -11.38 58 0 15 0
30DEC26 470.00 C 0.00 0.00 0.00 26.51 -11.89 58 0 0 0
30DEC26 480.00 C 0.00 0.00 0.00 24.63 -11.19 58 0 1 0
30DEC26 490.00 C 22.00 22.00 22.00 22.74 -10.51 58 2 62 +2
30DEC26 500.00 C 19.63 19.63 19.63 21.12 -9.93 58 15 47 +15
30DEC26 510.00 C 0.00 0.00 0.00 19.67 -9.35 58 0 372 0
30DEC26 520.00 C 0.00 0.00 0.00 18.28 -8.78 58 0 18 0
30DEC26 530.00 C 0.00 0.00 0.00 16.89 -8.21 58 0 0 0
30DEC26 540.00 C 0.00 0.00 0.00 15.59 -7.77 58 0 253 0
30DEC26 550.00 C 0.00 0.00 0.00 14.56 -7.30 58 0 0 0
30DEC26 560.00 C 0.00 0.00 0.00 13.57 -6.85 58 0 0 0
30DEC26 570.00 C 0.00 0.00 0.00 12.58 -6.39 58 0 0 0
30DEC26 580.00 C 0.00 0.00 0.00 11.59 -5.94 58 0 0 0
30DEC26 590.00 C 0.00 0.00 0.00 10.73 -5.67 58 0 15 0
30DEC26 600.00 C 0.00 0.00 0.00 10.04 -5.33 58 0 41 0
30DEC26 610.00 C 0.00 0.00 0.00 9.36 -4.98 58 0 27 0
30DEC26 620.00 C 0.00 0.00 0.00 8.68 -4.63 58 0 15 0
30DEC26 630.00 C 0.00 0.00 0.00 8.24 -4.04 59 0 75 0
30DEC26 640.00 C 0.00 0.00 0.00 7.60 -3.90 59 0 63 0
30DEC26 650.00 C 0.00 0.00 0.00 7.13 -3.66 59 0 45 0
30DEC26 660.00 C 0.00 0.00 0.00 6.66 -3.42 59 0 78 0
30DEC26 670.00 C 0.00 0.00 0.00 6.19 -3.18 59 0 11 0
30DEC26 680.00 C 0.00 0.00 0.00 5.73 -2.92 59 0 15 0
30DEC26 690.00 C 0.00 0.00 0.00 5.26 -2.78 59 0 15 0
30DEC26 700.00 C 0.00 0.00 0.00 4.90 -2.66 59 0 16 0
30DEC26 710.00 C 0.00 0.00 0.00 4.60 -2.49 59 0 15 0
30DEC26 720.00 C 0.00 0.00 0.00 4.30 -2.31 59 0 45 0
30DEC26 730.00 C 0.00 0.00 0.00 4.00 -2.14 59 0 382 0
30DEC26 740.00 C 0.00 0.00 0.00 3.70 -1.97 59 0 15 0
30DEC26 750.00 C 0.00 0.00 0.00 3.40 -1.87 59 0 1 0
30DEC26 760.00 C 0.00 0.00 0.00 3.16 -1.81 59 0 30 0
30DEC26 770.00 C 0.00 0.00 0.00 2.97 -1.69 59 0 0 0
30DEC26 780.00 C 0.00 0.00 0.00 2.78 -1.57 59 0 30 0
30DEC26 790.00 C 0.00 0.00 0.00 2.60 -1.45 59 0 0 0
30DEC26 800.00 C 0.00 0.00 0.00 2.41 -1.34 59 0 30 0
30DEC26 810.00 C 0.00 0.00 0.00 2.22 -1.23 59 0 0 0
30DEC26 820.00 C 0.00 0.00 0.00 2.04 -1.22 59 0 0 0
30DEC26 830.00 C 0.00 0.00 0.00 1.91 -1.16 59 0 30 0
30DEC26 840.00 C 0.00 0.00 0.00 1.80 -1.08 59 0 1 0
30DEC26 850.00 C 0.00 0.00 0.00 1.69 -1.00 59 0 0 0
30DEC26 860.00 C 0.00 0.00 0.00 1.58 -0.92 59 0 0 0
30DEC26 870.00 C 0.00 0.00 0.00 1.47 -0.84 59 0 15 0
30DEC26 880.00 C 0.00 0.00 0.00 1.36 -0.77 59 0 15 0
30DEC26 890.00 C 0.00 0.00 0.00 1.25 -0.76 59 0 0 0
30DEC26 900.00 C 0.00 0.00 0.00 1.16 -0.74 59 0 3 0
30DEC26 910.00 C 0.00 0.00 0.00 1.10 -0.68 59 0 0 0
30DEC26 920.00 C 2.88 2.88 2.88 1.03 -0.64 59 3 28 +3
30DEC26 930.00 C 0.00 0.00 0.00 0.97 -0.59 59 0 15 0
30DEC26 940.00 C 0.00 0.00 0.00 0.90 -0.55 59 0 18 0
30MAR27 310.00 C 0.00 0.00 0.00 90.34 -23.15 53 0 0 0
30MAR27 320.00 C 0.00 0.00 0.00 85.11 -22.47 54 0 0 0
30MAR27 330.00 C 0.00 0.00 0.00 80.42 -21.61 54 0 0 0
30MAR27 340.00 C 0.00 0.00 0.00 75.83 -20.79 54 0 0 0
30MAR27 350.00 C 0.00 0.00 0.00 71.32 -20.06 54 0 0 0
30MAR27 360.00 C 0.00 0.00 0.00 67.36 -19.32 54 0 0 0
30MAR27 370.00 C 0.00 0.00 0.00 63.61 -18.54 55 0 0 0
30MAR27 380.00 C 59.00 60.16 59.00 59.90 -17.72 55 92 92 +92
30MAR27 390.00 C 0.00 0.00 0.00 56.29 -17.20 55 0 0 0
30MAR27 400.00 C 0.00 0.00 0.00 53.28 -16.47 55 0 0 0
30MAR27 410.00 C 0.00 0.00 0.00 50.30 -15.71 55 0 0 0
30MAR27 420.00 C 0.00 0.00 0.00 47.32 -14.96 55 0 0 0
30MAR27 430.00 C 0.00 0.00 0.00 44.44 -14.60 55 0 0 0
30MAR27 440.00 C 0.00 0.00 0.00 42.11 -13.93 55 0 75 0
30MAR27 450.00 C 0.00 0.00 0.00 39.79 -13.25 55 0 15 0
30MAR27 460.00 C 0.00 0.00 0.00 37.47 -12.59 55 0 2 0
30MAR27 470.00 C 0.00 0.00 0.00 35.17 -12.14 55 0 0 0
30MAR27 480.00 C 0.00 0.00 0.00 33.24 -11.73 55 0 30 0
30MAR27 490.00 C 0.00 0.00 0.00 31.48 -11.15 55 0 0 0
30MAR27 500.00 C 0.00 0.00 0.00 29.73 -10.59 55 0 15 0
30MAR27 510.00 C 0.00 0.00 0.00 27.98 -11.20 55 0 15 0
30MAR27 520.00 C 0.00 0.00 0.00 26.24 -9.75 55 0 15 0
30MAR27 530.00 C 25.04 25.04 25.04 25.12 -10.16 56 15 15 +15
30MAR27 540.00 C 0.00 0.00 0.00 24.28 -9.19 56 0 0 0
30MAR27 550.00 C 0.00 0.00 0.00 22.95 -8.71 56 0 0 0
30MAR27 560.00 C 0.00 0.00 0.00 21.63 -8.22 56 0 0 0
30MAR27 570.00 C 0.00 0.00 0.00 20.23 -7.95 56 0 0 0
30MAR27 580.00 C 0.00 0.00 0.00 19.10 -7.74 56 0 15 0
30MAR27 590.00 C 0.00 0.00 0.00 18.16 -7.35 56 0 0 0
30MAR27 600.00 C 0.00 0.00 0.00 17.22 -6.96 56 0 0 0
30MAR27 610.00 C 0.00 0.00 0.00 16.28 -6.56 56 0 0 0
30MAR27 620.00 C 0.00 0.00 0.00 15.34 -6.17 56 0 1 0
30MAR27 630.00 C 0.00 0.00 0.00 14.40 -5.96 56 0 0 0
30MAR27 640.00 C 0.00 0.00 0.00 13.55 -5.86 56 0 0 0
30MAR27 650.00 C 0.00 0.00 0.00 13.24 -5.23 57 0 0 0
30MAR27 660.00 C 0.00 0.00 0.00 12.25 -5.27 56 0 0 0
30MAR27 670.00 C 0.00 0.00 0.00 11.95 -4.62 57 0 0 0
30MAR27 680.00 C 0.00 0.00 0.00 10.96 -4.66 56 0 0 0
30MAR27 690.00 C 0.00 0.00 0.00 10.31 -4.38 56 0 0 0
30MAR27 700.00 C 0.00 0.00 0.00 9.66 -4.38 56 0 0 0
30MAR27 710.00 C 0.00 0.00 0.00 9.43 -3.96 57 0 0 0
30MAR27 720.00 C 0.00 0.00 0.00 8.99 -3.74 57 0 15 0
30MAR27 730.00 C 0.00 0.00 0.00 8.55 -3.53 57 0 16 0
30MAR27 740.00 C 0.00 0.00 0.00 8.10 -3.33 57 0 1 0
30MAR27 750.00 C 0.00 0.00 0.00 7.66 -3.11 57 0 15 0
30MAR27 760.00 C 0.00 0.00 0.00 7.21 -2.91 57 0 30 0
30MAR27 770.00 C 0.00 0.00 0.00 6.77 -2.92 57 0 9 0
30MAR27 780.00 C 0.00 0.00 0.00 6.38 -2.87 57 0 30 0
30MAR27 790.00 C 0.00 0.00 0.00 5.92 -2.90 56 0 15 0
30MAR27 800.00 C 0.00 0.00 0.00 5.64 -2.74 56 0 15 0
30MAR27 810.00 C 0.00 0.00 0.00 5.37 -2.58 56 0 33 0
29JUN27 310.00 C 0.00 0.00 0.00 98.88 -23.21 54 0 0 0
29JUN27 320.00 C 0.00 0.00 0.00 94.29 -22.63 54 0 0 0
29JUN27 330.00 C 0.00 0.00 0.00 89.96 -21.83 54 0 0 0
29JUN27 340.00 C 0.00 0.00 0.00 85.69 -21.05 54 0 0 0
29JUN27 350.00 C 0.00 0.00 0.00 81.43 -20.78 54 0 0 0
29JUN27 360.00 C 0.00 0.00 0.00 77.77 -20.13 55 0 0 0
29JUN27 370.00 C 0.00 0.00 0.00 74.26 -19.38 55 0 0 0
29JUN27 380.00 C 0.00 0.00 0.00 70.77 -18.62 55 0 0 0
29JUN27 390.00 C 0.00 0.00 0.00 67.27 -18.29 55 0 0 0
29JUN27 400.00 C 0.00 0.00 0.00 64.17 -17.89 55 0 0 0
29JUN27 410.00 C 0.00 0.00 0.00 61.37 -17.18 55 0 0 0
29JUN27 420.00 C 0.00 0.00 0.00 58.57 -16.48 55 0 0 0
29JUN27 430.00 C 0.00 0.00 0.00 55.77 -15.79 55 0 0 0
29JUN27 440.00 C 0.00 0.00 0.00 52.98 -15.75 55 0 0 0
29JUN27 450.00 C 0.00 0.00 0.00 50.66 -15.26 55 0 0 0
29JUN27 460.00 C 0.00 0.00 0.00 48.48 -14.64 55 0 15 0
29JUN27 470.00 C 0.00 0.00 0.00 46.31 -14.01 55 0 0 0
29JUN27 480.00 C 0.00 0.00 0.00 44.13 -13.40 55 0 0 0
29JUN27 490.00 C 0.00 0.00 0.00 41.96 -13.24 56 0 15 0
29JUN27 500.00 C 0.00 0.00 0.00 40.00 -13.02 55 0 15 0
29JUN27 510.00 C 0.00 0.00 0.00 38.36 -12.48 56 0 0 0
29JUN27 520.00 C 0.00 0.00 0.00 36.71 -11.95 56 0 0 0
29JUN27 530.00 C 0.00 0.00 0.00 35.07 -11.40 56 0 15 0
29JUN27 540.00 C 0.00 0.00 0.00 33.42 -10.87 56 0 0 0
29JUN27 550.00 C 0.00 0.00 0.00 31.77 -10.85 56 0 0 0
29JUN27 560.00 C 0.00 0.00 0.00 30.31 -10.66 56 0 0 0
29JUN27 570.00 C 0.00 0.00 0.00 29.10 -10.22 56 0 0 0
29JUN27 580.00 C 0.00 0.00 0.00 27.90 -9.77 56 0 0 0
29JUN27 590.00 C 0.00 0.00 0.00 26.69 -9.33 56 0 0 0
29JUN27 600.00 C 0.00 0.00 0.00 25.49 -8.88 56 0 0 0
29JUN27 610.00 C 0.00 0.00 0.00 24.28 -8.63 56 0 0 0
29JUN27 620.00 C 0.00 0.00 0.00 23.08 -8.62 56 0 0 0
29JUN27 630.00 C 0.00 0.00 0.00 22.10 -8.39 56 0 0 0
TOTAL CALL 2,635 38,254 +1,967
26JUN26 310.00 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
26JUN26 320.00 P 0.00 0.00 0.00 0.03 +0.02 104 0 0 0
26JUN26 330.00 P 0.00 0.00 0.00 0.15 +0.14 103 0 0 0
26JUN26 340.00 P 1.53 1.90 1.53 0.61 +0.56 102 6 2 +2
26JUN26 350.00 P 1.79 2.90 1.79 1.88 +1.70 103 2 1 +1
26JUN26 360.00 P 5.00 5.00 5.00 4.58 +4.04 103 3 3 +3
26JUN26 370.00 P 0.00 0.00 0.00 9.05 +7.65 102 0 15 0
26JUN26 380.00 P 0.00 0.00 0.00 15.01 +11.88 94 0 10 0
26JUN26 390.00 P 0.00 0.00 0.00 23.58 +17.50 102 0 28 0
26JUN26 400.00 P 0.00 0.00 0.00 32.68 +22.54 101 0 26 0
26JUN26 410.00 P 0.00 0.00 0.00 42.34 +26.74 102 0 38 0
26JUN26 420.00 P 0.00 0.00 0.00 52.23 +29.62 102 0 19 0
26JUN26 430.00 P 0.00 0.00 0.00 62.20 +30.60 0 0 23 0
26JUN26 440.00 P 0.00 0.00 0.00 72.20 +31.57 0 0 30 0
26JUN26 450.00 P 0.00 0.00 0.00 82.26 +32.12 157 0 44 0
26JUN26 460.00 P 0.00 0.00 0.00 92.25 +32.33 169 0 72 0
26JUN26 470.00 P 0.00 0.00 0.00 103.28 +33.45 276 0 90 0
26JUN26 480.00 P 0.00 0.00 0.00 112.44 +32.04 233 0 121 0
26JUN26 490.00 P 0.00 0.00 0.00 122.20 +31.83 0 0 15 0
26JUN26 500.00 P 0.00 0.00 0.00 132.36 +32.02 250 0 9 0
26JUN26 510.00 P 0.00 0.00 0.00 142.20 +31.86 0 0 3 0
26JUN26 520.00 P 0.00 0.00 0.00 152.20 +31.86 0 0 14 0
26JUN26 530.00 P 0.00 0.00 0.00 162.20 +32.40 0 0 2 0
26JUN26 540.00 P 0.00 0.00 0.00 172.20 +32.40 0 0 0 0
26JUN26 550.00 P 0.00 0.00 0.00 182.20 +32.40 0 0 0 0
26JUN26 560.00 P 0.00 0.00 0.00 192.20 +29.92 0 0 0 0
26JUN26 570.00 P 0.00 0.00 0.00 202.20 +31.88 0 0 0 0
26JUN26 580.00 P 0.00 0.00 0.00 212.20 +29.93 0 0 0 0
29JUN26 310.00 P 0.00 0.00 0.00 0.09 +0.08 71 0 0 0
29JUN26 320.00 P 0.00 0.00 0.00 0.29 +0.27 70 0 0 0
29JUN26 330.00 P 0.00 0.00 0.00 0.82 +0.75 70 0 0 0
29JUN26 340.00 P 2.72 2.72 2.72 1.96 +1.74 71 10 165 0
29JUN26 350.00 P 3.95 3.95 3.95 4.07 +3.49 71 8 75 0
29JUN26 360.00 P 4.92 5.64 4.92 7.46 +6.14 71 30 29 +14
29JUN26 370.00 P 11.64 12.16 11.64 12.26 +9.60 72 97 88 +67
29JUN26 380.00 P 15.18 17.21 15.10 18.25 +13.32 71 66 38 -37
29JUN26 390.00 P 17.96 24.97 17.96 25.53 +17.22 70 141 102 -85
29JUN26 400.00 P 24.62 34.15 24.62 34.15 +21.70 73 361 300 +32
29JUN26 410.00 P 39.00 41.55 33.00 43.01 +24.17 70 280 414 +62
29JUN26 420.00 P 0.00 0.00 0.00 52.53 +27.41 70 0 115 0
29JUN26 430.00 P 0.00 0.00 0.00 62.32 +29.32 70 0 78 0
29JUN26 440.00 P 65.00 65.00 65.00 72.22 +30.65 69 3 109 -3
29JUN26 450.00 P 0.00 0.00 0.00 82.26 +31.52 82 0 301 0
29JUN26 460.00 P 90.00 90.00 90.00 92.25 +32.00 89 4 248 0
29JUN26 470.00 P 0.00 0.00 0.00 103.28 +33.30 139 0 259 0
29JUN26 480.00 P 111.00 111.00 111.00 112.44 +31.36 119 2 496 0
29JUN26 490.00 P 120.00 120.00 120.00 122.20 +31.83 0 1 303 0
29JUN26 500.00 P 127.02 127.02 119.01 132.36 +29.57 129 7 1,495 0
29JUN26 510.00 P 144.00 144.00 144.00 144.00 +32.99 192 1 322 0
29JUN26 520.00 P 0.00 0.00 0.00 152.20 +30.80 0 0 468 0
29JUN26 530.00 P 0.00 0.00 0.00 162.20 +30.62 0 0 307 0
29JUN26 540.00 P 0.00 0.00 0.00 172.20 +29.72 0 0 104 0
29JUN26 550.00 P 180.00 180.00 180.00 182.20 +29.75 0 1 883 0
29JUN26 560.00 P 0.00 0.00 0.00 192.20 +29.32 0 0 72 0
29JUN26 570.00 P 0.00 0.00 0.00 202.20 +27.31 0 0 146 0
29JUN26 580.00 P 0.00 0.00 0.00 212.20 +29.93 0 0 425 0
29JUN26 590.00 P 0.00 0.00 0.00 222.20 +29.72 0 0 97 0
29JUN26 600.00 P 0.00 0.00 0.00 232.20 +30.48 0 0 898 0
29JUN26 610.00 P 0.00 0.00 0.00 242.20 +31.16 0 0 121 0
29JUN26 620.00 P 253.00 253.00 253.00 252.20 +30.61 0 1 118 -1
29JUN26 630.00 P 0.00 0.00 0.00 262.20 +30.41 0 0 315 0
29JUN26 640.00 P 0.00 0.00 0.00 272.20 +29.08 0 0 174 0
29JUN26 650.00 P 0.00 0.00 0.00 282.20 +30.74 0 0 388 0
29JUN26 660.00 P 0.00 0.00 0.00 292.20 +29.85 0 0 343 0
29JUN26 670.00 P 0.00 0.00 0.00 302.20 +29.49 0 0 272 0
29JUN26 680.00 P 0.00 0.00 0.00 312.20 +29.81 0 0 90 0
29JUN26 690.00 P 0.00 0.00 0.00 322.20 +29.08 0 0 78 0
29JUN26 700.00 P 0.00 0.00 0.00 332.20 +29.96 0 0 63 0
29JUN26 710.00 P 0.00 0.00 0.00 342.20 +29.97 0 0 54 0
29JUN26 720.00 P 0.00 0.00 0.00 352.20 +29.78 0 0 136 0
29JUN26 730.00 P 0.00 0.00 0.00 362.20 +30.46 0 0 27 0
29JUN26 740.00 P 0.00 0.00 0.00 372.20 +31.23 0 0 7 0
29JUN26 750.00 P 0.00 0.00 0.00 382.26 +29.87 251 0 260 0
29JUN26 760.00 P 0.00 0.00 0.00 392.20 +29.82 0 0 19 0
29JUN26 770.00 P 0.00 0.00 0.00 402.20 +28.81 0 0 9 0
29JUN26 780.00 P 0.00 0.00 0.00 412.20 +31.25 0 0 13 0
29JUN26 790.00 P 0.00 0.00 0.00 422.20 +29.85 0 0 18 0
29JUN26 800.00 P 0.00 0.00 0.00 432.20 +31.26 0 0 10 0
29JUN26 810.00 P 0.00 0.00 0.00 442.20 +30.45 0 0 0 0
29JUN26 820.00 P 0.00 0.00 0.00 452.20 +29.87 0 0 3 0
29JUN26 830.00 P 0.00 0.00 0.00 462.20 +30.71 0 0 0 0
29JUN26 840.00 P 0.00 0.00 0.00 472.20 +31.29 0 0 0 0
29JUN26 850.00 P 0.00 0.00 0.00 482.20 +30.07 0 0 0 0
29JUN26 860.00 P 0.00 0.00 0.00 492.20 +30.74 0 0 0 0
29JUN26 870.00 P 0.00 0.00 0.00 502.41 +29.62 322 0 0 0
29JUN26 880.00 P 0.00 0.00 0.00 512.50 +31.24 336 0 0 0
29JUN26 890.00 P 0.00 0.00 0.00 522.50 +30.23 340 0 0 0
29JUN26 900.00 P 0.00 0.00 0.00 532.50 +29.83 343 0 0 0
29JUN26 910.00 P 0.00 0.00 0.00 542.50 +31.00 347 0 0 0
29JUN26 920.00 P 0.00 0.00 0.00 552.50 +31.00 351 0 0 0
29JUN26 930.00 P 0.00 0.00 0.00 562.50 +31.00 354 0 0 0
29JUN26 940.00 P 0.00 0.00 0.00 572.50 +31.00 358 0 0 0
03JUL26 310.00 P 2.37 2.49 2.02 1.12 +0.98 77 60 45 +45
03JUL26 320.00 P 2.86 2.86 2.86 2.08 +1.77 77 7 7 +7
03JUL26 330.00 P 4.61 4.61 4.61 3.63 +2.96 77 2 2 +2
03JUL26 340.00 P 0.00 0.00 0.00 5.93 +4.64 77 0 81 0
03JUL26 350.00 P 9.71 9.71 9.71 9.04 +6.75 77 15 15 +14
03JUL26 360.00 P 11.94 13.00 11.94 13.10 +9.23 78 31 82 +22
03JUL26 370.00 P 12.09 12.09 12.09 18.23 +12.09 78 7 67 +7
03JUL26 380.00 P 21.91 23.66 21.67 23.66 +14.48 76 57 52 +37
03JUL26 390.00 P 23.02 28.34 23.02 29.90 +16.80 74 77 61 +9
03JUL26 400.00 P 0.00 0.00 0.00 37.84 +20.01 76 0 72 0
03JUL26 410.00 P 0.00 0.00 0.00 45.99 +22.25 76 0 59 0
03JUL26 420.00 P 0.00 0.00 0.00 54.66 +24.66 76 0 91 0
03JUL26 430.00 P 0.00 0.00 0.00 63.74 +26.97 76 0 36 0
03JUL26 440.00 P 0.00 0.00 0.00 74.45 +29.79 92 0 167 0
03JUL26 450.00 P 0.00 0.00 0.00 83.85 +30.76 93 0 10 0
03JUL26 460.00 P 0.00 0.00 0.00 94.42 +32.46 108 0 0 0
03JUL26 470.00 P 0.00 0.00 0.00 104.17 +31.23 112 0 0 0
03JUL26 480.00 P 0.00 0.00 0.00 112.44 +30.79 87 0 0 0
03JUL26 490.00 P 0.00 0.00 0.00 123.72 +32.31 120 0 0 0
03JUL26 500.00 P 0.00 0.00 0.00 133.56 +30.77 124 0 0 0
03JUL26 510.00 P 0.00 0.00 0.00 144.00 +31.58 137 0 0 0
03JUL26 520.00 P 0.00 0.00 0.00 153.49 +31.53 135 0 0 0
03JUL26 530.00 P 0.00 0.00 0.00 162.20 +30.27 0 0 0 0
03JUL26 540.00 P 0.00 0.00 0.00 173.39 +30.91 145 0 0 0
03JUL26 550.00 P 0.00 0.00 0.00 183.33 +30.88 149 0 0 0
30JUL26 310.00 P 9.10 9.10 9.10 7.93 +4.86 67 1 1 +1
30JUL26 320.00 P 12.02 12.02 12.02 10.60 +6.23 67 15 15 +15
30JUL26 330.00 P 0.00 0.00 0.00 13.74 +7.74 67 0 7 0
30JUL26 340.00 P 12.00 15.00 12.00 17.36 +9.23 67 7 42 +7
30JUL26 350.00 P 22.66 22.66 22.66 21.64 +10.90 67 4 31 +1
30JUL26 360.00 P 0.00 0.00 0.00 26.51 +12.71 68 0 60 0
30JUL26 370.00 P 31.64 31.64 31.64 31.80 +14.51 68 8 50 +8
30JUL26 380.00 P 36.68 37.86 35.82 37.72 +16.18 68 135 137 +91
30JUL26 390.00 P 42.73 44.59 41.99 44.18 +17.95 69 119 99 +27
30JUL26 400.00 P 45.19 51.27 45.19 50.95 +19.64 69 81 86 +52
30JUL26 410.00 P 56.00 56.00 56.00 56.69 +19.50 66 1 172 +1
30JUL26 420.00 P 0.00 0.00 0.00 63.71 +20.31 65 0 218 0
30JUL26 430.00 P 0.00 0.00 0.00 74.18 +24.09 72 0 362 0
30JUL26 440.00 P 80.00 80.00 78.10 82.11 +26.46 72 2 393 -1
30JUL26 450.00 P 88.00 88.00 84.50 91.29 +28.06 74 5 390 +4
30JUL26 460.00 P 0.00 0.00 0.00 98.06 +27.36 68 0 190 0
30JUL26 470.00 P 110.00 110.00 110.00 109.44 +28.40 78 1 211 0
30JUL26 480.00 P 0.00 0.00 0.00 118.88 +29.21 80 0 151 0
30JUL26 490.00 P 0.00 0.00 0.00 126.58 +28.10 75 0 236 0
30JUL26 500.00 P 0.00 0.00 0.00 135.90 +28.32 75 0 176 0
30JUL26 510.00 P 0.00 0.00 0.00 145.55 +28.70 77 0 200 0
30JUL26 520.00 P 0.00 0.00 0.00 154.96 +28.64 78 0 135 0
30JUL26 530.00 P 165.00 165.00 165.00 166.97 +31.05 90 1 1,341 0
30JUL26 540.00 P 0.00 0.00 0.00 176.40 +30.84 91 0 186 0
30JUL26 550.00 P 0.00 0.00 0.00 186.66 +31.16 95 0 259 0
30JUL26 560.00 P 0.00 0.00 0.00 196.39 +30.92 97 0 33 0
30JUL26 570.00 P 0.00 0.00 0.00 206.51 +31.04 101 0 88 0
30JUL26 580.00 P 213.00 213.00 213.00 216.41 +30.84 103 1 90 -1
30JUL26 590.00 P 0.00 0.00 0.00 224.71 +29.00 96 0 56 0
30JUL26 600.00 P 0.00 0.00 0.00 234.67 +28.76 99 0 226 0
30JUL26 610.00 P 0.00 0.00 0.00 245.56 +29.42 107 0 40 0
30JUL26 620.00 P 0.00 0.00 0.00 256.53 +30.24 114 0 16 0
30JUL26 630.00 P 0.00 0.00 0.00 266.00 +29.44 114 0 134 0
30JUL26 640.00 P 0.00 0.00 0.00 274.46 +28.79 107 0 10 0
30JUL26 650.00 P 0.00 0.00 0.00 284.16 +28.17 107 0 15 0
30JUL26 660.00 P 0.00 0.00 0.00 294.24 +27.97 110 0 24 0
30JUL26 670.00 P 0.00 0.00 0.00 306.07 +30.71 124 0 15 0
30JUL26 680.00 P 0.00 0.00 0.00 313.96 +28.20 112 0 0 0
30JUL26 690.00 P 0.00 0.00 0.00 323.10 +27.41 106 0 0 0
30JUL26 700.00 P 0.00 0.00 0.00 333.81 +28.17 115 0 0 0
30JUL26 710.00 P 0.00 0.00 0.00 343.75 +28.21 117 0 0 0
30JUL26 720.00 P 0.00 0.00 0.00 353.64 +28.30 117 0 0 0
30JUL26 730.00 P 0.00 0.00 0.00 365.95 +30.54 137 0 2 0
30JUL26 740.00 P 0.00 0.00 0.00 373.59 +28.94 121 0 0 0
30JUL26 750.00 P 0.00 0.00 0.00 383.48 +28.20 121 0 0 0
30JUL26 760.00 P 0.00 0.00 0.00 395.83 +30.59 142 0 0 0
28AUG26 310.00 P 16.47 19.58 16.47 15.18 +6.99 67 17 32 +17
28AUG26 320.00 P 0.00 0.00 0.00 18.69 +8.29 67 0 0 0
28AUG26 330.00 P 0.00 0.00 0.00 22.38 +9.36 67 0 0 0
28AUG26 340.00 P 28.49 28.49 28.49 26.78 +10.89 67 18 19 +3
28AUG26 350.00 P 33.39 33.39 32.26 31.36 +11.98 67 28 47 +13
28AUG26 360.00 P 37.00 37.00 36.96 36.58 +13.60 67 10 17 +1
28AUG26 370.00 P 44.26 44.28 44.26 42.00 +14.64 68 12 15 0
28AUG26 380.00 P 49.01 50.75 47.99 48.04 +16.26 68 51 66 +3
28AUG26 390.00 P 54.25 55.00 54.25 54.19 +17.22 68 35 41 +15
28AUG26 400.00 P 58.47 62.80 58.47 61.01 +18.83 68 195 15,176 +30
28AUG26 410.00 P 63.28 63.28 63.28 67.84 +19.66 69 15 83 -15
28AUG26 420.00 P 0.00 0.00 0.00 75.33 +21.13 69 0 205 0
28AUG26 430.00 P 0.00 0.00 0.00 82.87 +22.03 70 0 307 0
28AUG26 440.00 P 0.00 0.00 0.00 90.80 +23.16 71 0 240 0
28AUG26 450.00 P 94.87 94.87 94.87 98.98 +24.16 71 1 545 0
28AUG26 460.00 P 0.00 0.00 0.00 106.92 +24.58 71 0 326 0
28AUG26 470.00 P 0.00 0.00 0.00 115.96 +26.02 73 0 528 0
28AUG26 480.00 P 0.00 0.00 0.00 124.69 +26.59 73 0 324 0
28AUG26 490.00 P 0.00 0.00 0.00 133.28 +27.01 74 0 257 0
28AUG26 500.00 P 141.00 141.00 141.00 142.83 +28.09 76 1 247 0
28AUG26 510.00 P 149.00 149.00 149.00 152.02 +28.57 77 1 282 0
28AUG26 520.00 P 0.00 0.00 0.00 160.74 +28.56 76 0 156 0
28AUG26 530.00 P 0.00 0.00 0.00 170.90 +29.62 80 0 133 0
28AUG26 540.00 P 0.00 0.00 0.00 180.55 +30.10 81 0 4,150 0
28AUG26 550.00 P 0.00 0.00 0.00 190.30 +30.64 83 0 113 0
28AUG26 560.00 P 0.00 0.00 0.00 199.34 +30.17 83 0 138 0
28AUG26 570.00 P 0.00 0.00 0.00 209.04 +30.34 85 0 141 0
28AUG26 580.00 P 0.00 0.00 0.00 218.78 +30.52 86 0 68 0
28AUG26 590.00 P 0.00 0.00 0.00 228.49 +30.44 87 0 23 0
28AUG26 600.00 P 0.00 0.00 0.00 237.69 +29.84 87 0 49 0
28AUG26 610.00 P 0.00 0.00 0.00 248.23 +30.54 91 0 21 0
28AUG26 620.00 P 0.00 0.00 0.00 258.19 +30.53 93 0 37 0
28AUG26 630.00 P 0.00 0.00 0.00 268.10 +30.44 95 0 0 0
28AUG26 640.00 P 0.00 0.00 0.00 277.71 +30.02 95 0 0 0
28AUG26 650.00 P 0.00 0.00 0.00 290.32 +32.53 105 0 0 0
28AUG26 660.00 P 0.00 0.00 0.00 297.47 +29.53 98 0 0 0
28AUG26 670.00 P 0.00 0.00 0.00 307.57 +29.46 101 0 0 0
28AUG26 680.00 P 0.00 0.00 0.00 319.66 +31.36 109 0 0 0
29SEP26 310.00 P 22.95 22.95 22.95 20.30 +6.77 63 9 9 +9
29SEP26 320.00 P 0.00 0.00 0.00 23.98 +7.50 63 0 0 0
29SEP26 330.00 P 0.00 0.00 0.00 28.20 +8.75 64 0 0 0
29SEP26 340.00 P 31.90 36.68 31.90 32.67 +9.54 64 33 34 +31
29SEP26 350.00 P 39.56 39.56 39.56 37.58 +10.77 64 15 28 +11
29SEP26 360.00 P 0.00 0.00 0.00 42.87 +11.72 64 0 25 0
29SEP26 370.00 P 50.11 52.43 50.11 48.36 +12.73 64 52 112 +37
29SEP26 380.00 P 55.78 55.78 55.78 54.46 +13.95 64 15 77 +11
29SEP26 390.00 P 0.00 0.00 0.00 60.57 +14.77 65 0 67 0
29SEP26 400.00 P 69.35 69.35 69.35 67.29 +16.18 65 15 185 0
29SEP26 410.00 P 70.00 70.00 70.00 74.17 +16.98 65 1 76 0
29SEP26 420.00 P 0.00 0.00 0.00 81.19 +17.89 66 0 142 0
29SEP26 430.00 P 0.00 0.00 0.00 88.78 +19.11 66 0 114 0
29SEP26 440.00 P 0.00 0.00 0.00 96.39 +19.84 66 0 76 0
29SEP26 450.00 P 107.12 107.12 107.12 104.25 +20.81 67 1 65 +1
29SEP26 460.00 P 0.00 0.00 0.00 112.47 +21.80 67 0 67 0
29SEP26 470.00 P 0.00 0.00 0.00 120.71 +22.45 68 0 888 0
29SEP26 480.00 P 0.00 0.00 0.00 129.18 +23.31 68 0 164 0
29SEP26 490.00 P 0.00 0.00 0.00 137.95 +24.18 69 0 106 0
29SEP26 500.00 P 0.00 0.00 0.00 146.73 +24.74 70 0 186 0
29SEP26 510.00 P 0.00 0.00 0.00 155.64 +25.41 70 0 71 0
29SEP26 520.00 P 0.00 0.00 0.00 164.84 +26.24 71 0 433 0
29SEP26 530.00 P 0.00 0.00 0.00 174.06 +26.70 73 0 45 0
29SEP26 540.00 P 0.00 0.00 0.00 183.31 +27.18 73 0 51 0
29SEP26 550.00 P 196.50 196.50 196.50 192.83 +27.90 75 1 911 0
29SEP26 560.00 P 0.00 0.00 0.00 202.39 +28.35 76 0 27 0
29SEP26 570.00 P 0.00 0.00 0.00 211.98 +28.73 77 0 773 0
29SEP26 580.00 P 226.60 226.60 226.60 221.65 +29.17 78 2 2 0
29SEP26 590.00 P 0.00 0.00 0.00 231.47 +29.71 80 0 54 0
29SEP26 600.00 P 0.00 0.00 0.00 241.31 +30.00 81 0 1,000 0
29SEP26 610.00 P 0.00 0.00 0.00 251.18 +30.31 83 0 34 0
29SEP26 620.00 P 0.00 0.00 0.00 261.12 +30.66 85 0 337 0
29SEP26 630.00 P 0.00 0.00 0.00 271.15 +31.04 87 0 812 0
29SEP26 640.00 P 0.00 0.00 0.00 281.19 +31.26 88 0 76 0
29SEP26 650.00 P 0.00 0.00 0.00 291.26 +31.50 90 0 39 0
29SEP26 660.00 P 0.00 0.00 0.00 301.38 +31.76 92 0 251 0
29SEP26 670.00 P 0.00 0.00 0.00 311.27 +31.76 93 0 297 0
29SEP26 680.00 P 0.00 0.00 0.00 321.74 +32.22 96 0 56 0
29SEP26 690.00 P 0.00 0.00 0.00 331.96 +32.40 98 0 0 0
29SEP26 700.00 P 0.00 0.00 0.00 342.20 +32.59 100 0 32 0
29SEP26 710.00 P 0.00 0.00 0.00 351.67 +31.98 100 0 0 0
29SEP26 720.00 P 0.00 0.00 0.00 361.53 +31.71 101 0 0 0
29SEP26 730.00 P 0.00 0.00 0.00 371.31 +31.31 102 0 0 0
29SEP26 740.00 P 0.00 0.00 0.00 381.26 +31.07 104 0 0 0
29SEP26 750.00 P 0.00 0.00 0.00 391.05 +30.65 104 0 0 0
29SEP26 760.00 P 0.00 0.00 0.00 401.01 +30.37 106 0 0 0
29SEP26 770.00 P 0.00 0.00 0.00 409.83 +28.93 104 0 0 0
29SEP26 780.00 P 0.00 0.00 0.00 420.77 +29.58 108 0 0 0
29SEP26 790.00 P 0.00 0.00 0.00 430.66 +29.17 109 0 0 0
29SEP26 800.00 P 0.00 0.00 0.00 440.54 +28.75 110 0 0 0
29SEP26 810.00 P 0.00 0.00 0.00 450.43 +29.97 111 0 0 0
29SEP26 820.00 P 0.00 0.00 0.00 459.26 +27.47 109 0 15 0
29SEP26 830.00 P 0.00 0.00 0.00 472.04 +29.72 117 0 30 0
29SEP26 840.00 P 0.00 0.00 0.00 480.12 +30.18 114 0 0 0
29SEP26 850.00 P 0.00 0.00 0.00 490.01 +27.94 115 0 0 0
29SEP26 860.00 P 0.00 0.00 0.00 500.23 +30.43 116 0 0 0
29SEP26 870.00 P 0.00 0.00 0.00 512.50 +32.91 123 0 0 0
29SEP26 880.00 P 0.00 0.00 0.00 522.50 +32.33 124 0 0 0
29SEP26 890.00 P 0.00 0.00 0.00 532.50 +30.41 125 0 0 0
29SEP26 900.00 P 0.00 0.00 0.00 542.50 +32.00 127 0 0 0
29SEP26 910.00 P 0.00 0.00 0.00 552.50 +32.00 128 0 0 0
29SEP26 920.00 P 0.00 0.00 0.00 562.50 +32.00 129 0 0 0
29SEP26 930.00 P 0.00 0.00 0.00 572.50 +32.50 130 0 0 0
29SEP26 940.00 P 0.00 0.00 0.00 578.50 +28.00 120 0 0 0
30DEC26 310.00 P 36.22 36.22 36.22 36.49 +9.88 60 15 31 +15
30DEC26 320.00 P 40.62 40.62 40.62 41.10 +10.70 60 15 45 +15
30DEC26 330.00 P 0.00 0.00 0.00 46.29 +11.71 60 0 0 0
30DEC26 340.00 P 50.20 50.20 50.20 51.70 +12.55 60 1 84 +1
30DEC26 350.00 P 0.00 0.00 0.00 57.13 +13.39 60 0 158 0
30DEC26 360.00 P 0.00 0.00 0.00 63.23 +14.36 60 0 84 0
30DEC26 370.00 P 0.00 0.00 0.00 69.45 +15.19 61 0 15 0
30DEC26 380.00 P 0.00 0.00 0.00 75.68 +16.02 61 0 21 0
30DEC26 390.00 P 0.00 0.00 0.00 82.45 +16.90 61 0 21 0
30DEC26 400.00 P 0.00 0.00 0.00 89.42 +17.68 61 0 85 0
30DEC26 410.00 P 98.00 98.00 98.00 96.40 +18.46 61 1 36 -1
30DEC26 420.00 P 0.00 0.00 0.00 103.63 +19.26 62 0 208 0
30DEC26 430.00 P 0.00 0.00 0.00 111.29 +19.97 62 0 46 0
30DEC26 440.00 P 0.00 0.00 0.00 118.95 +20.68 62 0 21 0
30DEC26 450.00 P 0.00 0.00 0.00 126.63 +21.39 62 0 31 0
30DEC26 460.00 P 0.00 0.00 0.00 134.69 +22.02 63 0 20 0
30DEC26 470.00 P 0.00 0.00 0.00 142.14 +21.83 62 0 80 0
30DEC26 480.00 P 0.00 0.00 0.00 151.11 +23.16 63 0 3 0
30DEC26 490.00 P 155.00 155.00 155.00 158.56 +22.95 63 1 6 +1
30DEC26 500.00 P 0.00 0.00 0.00 167.81 +24.09 64 0 36 0
30DEC26 510.00 P 0.00 0.00 0.00 176.30 +24.34 64 0 53 0
30DEC26 520.00 P 0.00 0.00 0.00 185.28 +25.07 65 0 34 0
30DEC26 530.00 P 0.00 0.00 0.00 193.81 +25.34 65 0 60 0
30DEC26 540.00 P 0.00 0.00 0.00 202.61 +25.62 65 0 30 0
30DEC26 550.00 P 0.00 0.00 0.00 211.29 +25.55 65 0 26 0
30DEC26 560.00 P 0.00 0.00 0.00 221.26 +26.77 67 0 27 0
30DEC26 570.00 P 0.00 0.00 0.00 228.92 +25.67 66 0 0 0
30DEC26 580.00 P 0.00 0.00 0.00 238.53 +26.51 67 0 15 0
30DEC26 590.00 P 0.00 0.00 0.00 248.48 +27.34 68 0 17 0
30DEC26 600.00 P 0.00 0.00 0.00 257.45 +27.16 68 0 67 0
30DEC26 610.00 P 0.00 0.00 0.00 266.63 +27.18 68 0 48 0
30DEC26 620.00 P 0.00 0.00 0.00 275.70 +27.08 68 0 202 0
30DEC26 630.00 P 0.00 0.00 0.00 283.62 +25.81 67 0 38 0
30DEC26 640.00 P 0.00 0.00 0.00 292.81 +25.57 67 0 56 0
30DEC26 650.00 P 0.00 0.00 0.00 302.09 +25.38 67 0 53 0
30DEC26 660.00 P 0.00 0.00 0.00 311.61 +25.42 67 0 59 0
30DEC26 670.00 P 0.00 0.00 0.00 321.01 +25.34 67 0 0 0
30DEC26 680.00 P 0.00 0.00 0.00 331.94 +26.78 70 0 30 0
30DEC26 690.00 P 0.00 0.00 0.00 342.12 +27.37 72 0 15 0
30DEC26 700.00 P 0.00 0.00 0.00 350.64 +26.18 71 0 0 0
30DEC26 710.00 P 0.00 0.00 0.00 359.79 +26.04 70 0 0 0
30DEC26 720.00 P 0.00 0.00 0.00 369.38 +26.12 71 0 15 0
30DEC26 730.00 P 0.00 0.00 0.00 379.89 +27.16 73 0 500 0
30DEC26 740.00 P 0.00 0.00 0.00 388.54 +26.31 71 0 0 0
30DEC26 750.00 P 0.00 0.00 0.00 398.32 +26.41 72 0 1 0
30DEC26 760.00 P 0.00 0.00 0.00 407.58 +26.12 71 0 0 0
30DEC26 770.00 P 0.00 0.00 0.00 417.73 +25.85 73 0 0 0
30DEC26 780.00 P 0.00 0.00 0.00 427.34 +27.67 73 0 0 0
30DEC26 790.00 P 0.00 0.00 0.00 437.07 +25.92 74 0 0 0
30DEC26 800.00 P 0.00 0.00 0.00 447.44 +28.43 75 0 0 0
30DEC26 810.00 P 0.00 0.00 0.00 457.00 +28.32 76 0 0 0
30DEC26 820.00 P 0.00 0.00 0.00 466.39 +28.02 75 0 0 0
30DEC26 830.00 P 0.00 0.00 0.00 476.08 +28.01 76 0 0 0
30DEC26 840.00 P 0.00 0.00 0.00 486.51 +26.92 78 0 0 0
30DEC26 850.00 P 0.00 0.00 0.00 495.62 +28.14 77 0 0 0
30DEC26 860.00 P 0.00 0.00 0.00 508.80 +31.58 84 0 0 0
30DEC26 870.00 P 0.00 0.00 0.00 517.00 +30.04 82 0 0 0
30DEC26 880.00 P 0.00 0.00 0.00 524.50 +25.94 77 0 0 0
30DEC26 890.00 P 0.00 0.00 0.00 535.00 +27.06 79 0 0 0
30DEC26 900.00 P 0.00 0.00 0.00 545.50 +28.00 82 0 0 0
30DEC26 910.00 P 0.00 0.00 0.00 555.00 +27.00 81 0 0 0
30DEC26 920.00 P 0.00 0.00 0.00 564.00 +26.00 79 0 0 0
30DEC26 930.00 P 0.00 0.00 0.00 576.00 +29.00 85 0 0 0
30DEC26 940.00 P 0.00 0.00 0.00 584.00 +27.50 81 0 0 0
30MAR27 310.00 P 0.00 0.00 0.00 44.43 +9.87 57 0 0 0
30MAR27 320.00 P 0.00 0.00 0.00 49.30 +10.51 57 0 0 0
30MAR27 330.00 P 0.00 0.00 0.00 54.80 +11.34 58 0 0 0
30MAR27 340.00 P 0.00 0.00 0.00 60.32 +12.17 58 0 0 0
30MAR27 350.00 P 0.00 0.00 0.00 65.87 +12.86 58 0 2 0
30MAR27 360.00 P 71.76 71.76 71.76 72.07 +13.58 58 15 15 +15
30MAR27 370.00 P 0.00 0.00 0.00 78.38 +14.39 58 0 0 0
30MAR27 380.00 P 0.00 0.00 0.00 84.71 +15.20 58 0 0 0
30MAR27 390.00 P 0.00 0.00 0.00 91.21 +15.69 58 0 0 0
30MAR27 400.00 P 0.00 0.00 0.00 98.27 +16.46 59 0 0 0
30MAR27 410.00 P 0.00 0.00 0.00 105.34 +17.23 59 0 0 0
30MAR27 420.00 P 0.00 0.00 0.00 112.43 +17.98 59 0 60 0
30MAR27 430.00 P 0.00 0.00 0.00 119.66 +18.38 59 0 0 0
30MAR27 440.00 P 0.00 0.00 0.00 127.40 +19.08 59 0 4 0
30MAR27 450.00 P 0.00 0.00 0.00 135.15 +19.77 59 0 0 0
30MAR27 460.00 P 0.00 0.00 0.00 142.92 +20.46 60 0 28 0
30MAR27 470.00 P 0.00 0.00 0.00 150.72 +20.92 60 0 4 0
30MAR27 480.00 P 0.00 0.00 0.00 158.90 +21.37 60 0 16 0
30MAR27 490.00 P 0.00 0.00 0.00 167.13 +21.87 61 0 1 0
30MAR27 500.00 P 0.00 0.00 0.00 175.37 +22.35 61 0 1 0
30MAR27 510.00 P 0.00 0.00 0.00 183.70 +22.90 61 0 0 0
30MAR27 520.00 P 0.00 0.00 0.00 192.13 +23.22 61 0 3 0
30MAR27 530.00 P 0.00 0.00 0.00 200.76 +23.52 61 0 0 0
30MAR27 540.00 P 0.00 0.00 0.00 209.24 +23.66 62 0 1 0
30MAR27 550.00 P 0.00 0.00 0.00 218.07 +24.14 62 0 3 0
30MAR27 560.00 P 0.00 0.00 0.00 226.68 +24.37 62 0 31 0
30MAR27 570.00 P 0.00 0.00 0.00 235.51 +24.66 62 0 1 0
30MAR27 580.00 P 0.00 0.00 0.00 244.28 +24.61 62 0 1 0
30MAR27 590.00 P 0.00 0.00 0.00 254.04 +25.54 63 0 0 0
30MAR27 600.00 P 0.00 0.00 0.00 263.04 +25.69 64 0 44 0
30MAR27 610.00 P 0.00 0.00 0.00 272.09 +25.88 64 0 219 0
30MAR27 620.00 P 0.00 0.00 0.00 280.53 +25.44 63 0 40 0
30MAR27 630.00 P 0.00 0.00 0.00 289.88 +25.72 64 0 48 0
30MAR27 640.00 P 0.00 0.00 0.00 299.08 +25.70 64 0 48 0
30MAR27 650.00 P 0.00 0.00 0.00 308.21 +25.60 64 0 0 0
30MAR27 660.00 P 0.00 0.00 0.00 317.47 +25.61 64 0 0 0
30MAR27 670.00 P 0.00 0.00 0.00 326.64 +25.52 65 0 1 0
30MAR27 680.00 P 0.00 0.00 0.00 336.00 +25.61 65 0 1 0
30MAR27 690.00 P 0.00 0.00 0.00 345.37 +25.66 65 0 2 0
30MAR27 700.00 P 0.00 0.00 0.00 354.76 +25.52 66 0 0 0
30MAR27 710.00 P 0.00 0.00 0.00 364.20 +25.42 66 0 0 0
30MAR27 720.00 P 0.00 0.00 0.00 373.47 +25.44 66 0 0 0
30MAR27 730.00 P 0.00 0.00 0.00 383.96 +26.61 67 0 0 0
30MAR27 740.00 P 0.00 0.00 0.00 393.74 +26.76 68 0 0 0
30MAR27 750.00 P 0.00 0.00 0.00 401.94 +25.57 67 0 0 0
30MAR27 760.00 P 0.00 0.00 0.00 411.27 +25.50 67 0 1 0
30MAR27 770.00 P 0.00 0.00 0.00 421.03 +25.97 67 0 0 0
30MAR27 780.00 P 0.00 0.00 0.00 430.60 +25.11 67 0 0 0
30MAR27 790.00 P 0.00 0.00 0.00 440.19 +25.21 68 0 0 0
30MAR27 800.00 P 0.00 0.00 0.00 449.79 +25.22 68 0 0 0
30MAR27 810.00 P 0.00 0.00 0.00 460.79 +26.76 70 0 0 0
29JUN27 310.00 P 0.00 0.00 0.00 53.08 +9.28 58 0 0 0
29JUN27 320.00 P 0.00 0.00 0.00 58.45 +9.86 58 0 0 0
29JUN27 330.00 P 0.00 0.00 0.00 64.06 +10.66 58 0 0 0
29JUN27 340.00 P 0.00 0.00 0.00 69.70 +11.46 58 0 4 0
29JUN27 350.00 P 80.00 80.00 80.00 75.38 +11.72 58 1 4 +1
29JUN27 360.00 P 85.62 85.62 85.62 81.68 +12.41 58 4 4 +4
29JUN27 370.00 P 0.00 0.00 0.00 88.10 +13.20 58 0 3 0
29JUN27 380.00 P 0.00 0.00 0.00 94.53 +13.97 58 0 0 0
29JUN27 390.00 P 0.00 0.00 0.00 101.00 +14.31 58 0 0 0
29JUN27 400.00 P 0.00 0.00 0.00 107.90 +14.81 59 0 9 0
29JUN27 410.00 P 0.00 0.00 0.00 115.05 +15.54 59 0 0 0
29JUN27 420.00 P 0.00 0.00 0.00 122.23 +16.28 59 0 0 0
29JUN27 430.00 P 0.00 0.00 0.00 129.43 +16.98 59 0 5 0
29JUN27 440.00 P 0.00 0.00 0.00 136.67 +17.09 59 0 0 0
29JUN27 450.00 P 0.00 0.00 0.00 144.39 +17.65 60 0 1 0
29JUN27 460.00 P 0.00 0.00 0.00 152.23 +18.32 60 0 0 0
29JUN27 470.00 P 0.00 0.00 0.00 160.09 +18.98 60 0 1 0
29JUN27 480.00 P 0.00 0.00 0.00 167.96 +19.62 60 0 0 0
29JUN27 490.00 P 0.00 0.00 0.00 175.87 +19.82 60 0 0 0
29JUN27 500.00 P 0.00 0.00 0.00 184.03 +20.15 60 0 0 0
29JUN27 510.00 P 0.00 0.00 0.00 192.44 +20.71 61 0 0 0
29JUN27 520.00 P 0.00 0.00 0.00 200.88 +21.29 61 0 1 0
29JUN27 530.00 P 0.00 0.00 0.00 209.33 +21.85 61 0 0 0
29JUN27 540.00 P 0.00 0.00 0.00 217.80 +22.38 61 0 0 0
29JUN27 550.00 P 0.00 0.00 0.00 226.30 +22.48 61 0 0 0
29JUN27 560.00 P 0.00 0.00 0.00 235.00 +22.77 62 0 0 0
29JUN27 570.00 P 0.00 0.00 0.00 243.90 +23.23 62 0 0 0
29JUN27 580.00 P 0.00 0.00 0.00 252.82 +23.70 63 0 15 0
29JUN27 590.00 P 0.00 0.00 0.00 261.76 +24.17 63 0 0 0
29JUN27 600.00 P 0.00 0.00 0.00 270.71 +24.62 63 0 0 0
29JUN27 610.00 P 0.00 0.00 0.00 279.68 +24.88 63 0 0 0
29JUN27 620.00 P 0.00 0.00 0.00 288.68 +24.98 64 0 0 0
29JUN27 630.00 P 0.00 0.00 0.00 297.89 +25.28 64 0 0 0
TOTAL PUT 2,242 52,716 +621
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS LAU - LI AUTO CLOSING PRICE HK$ 47.40
26JUN26 39.00 C 0.00 0.00 0.00 8.40 -2.05 0 0 0 0
26JUN26 40.00 C 0.00 0.00 0.00 7.40 -2.05 0 0 0 0
26JUN26 41.00 C 0.00 0.00 0.00 6.40 -2.05 0 0 0 0
26JUN26 42.00 C 0.00 0.00 0.00 5.40 -2.05 0 0 0 0
26JUN26 43.00 C 0.00 0.00 0.00 4.40 -2.05 0 0 0 0
26JUN26 44.00 C 0.00 0.00 0.00 3.41 -2.04 63 0 0 0
26JUN26 45.00 C 0.00 0.00 0.00 2.44 -2.02 62 0 9 0
26JUN26 46.00 C 1.82 1.88 1.57 1.59 -1.90 68 202 180 +180
26JUN26 47.00 C 0.00 0.00 0.00 0.85 -1.72 63 0 123 0
26JUN26 48.00 C 0.80 0.80 0.48 0.37 -1.40 62 185 320 +129
26JUN26 49.00 C 0.26 0.30 0.12 0.13 -0.97 62 230 440 -10
26JUN26 50.00 C 0.08 0.19 0.08 0.04 -0.54 64 171 306 -19
26JUN26 52.50 C 0.05 0.05 0.05 0.01 -0.07 87 40 118 -40
26JUN26 55.00 C 0.00 0.00 0.00 0.01 0.00 120 0 50 0
26JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 151 0 0 0
26JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 179 0 0 0
26JUN26 62.50 C 0.00 0.00 0.00 0.01 0.00 206 0 0 0
26JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 232 0 0 0
26JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 256 0 0 0
26JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 279 0 0 0
26JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 301 0 0 0
26JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 322 0 0 0
26JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 342 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 8.41 -2.04 0 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 7.41 -2.08 0 0 91 0
29JUN26 41.00 C 0.00 0.00 0.00 6.41 -2.05 0 0 109 0
29JUN26 42.00 C 0.00 0.00 0.00 5.42 -2.04 49 0 89 0
29JUN26 43.00 C 0.00 0.00 0.00 4.43 -2.03 45 0 47 0
29JUN26 44.00 C 0.00 0.00 0.00 3.46 -2.01 44 0 30 0
29JUN26 45.00 C 0.00 0.00 0.00 2.56 -1.93 44 0 29 0
29JUN26 46.00 C 1.40 1.47 1.40 1.80 -1.74 47 30 150 -30
29JUN26 47.00 C 1.31 1.31 1.31 1.11 -1.55 45 15 50 +5
29JUN26 48.00 C 0.70 0.70 0.66 0.62 -1.31 44 98 429 +3
29JUN26 49.00 C 0.40 0.41 0.33 0.32 -0.93 44 246 776 +50
29JUN26 50.00 C 0.31 0.40 0.15 0.15 -0.59 45 375 785 +152
29JUN26 52.50 C 0.06 0.06 0.06 0.02 -0.14 48 50 496 -50
29JUN26 55.00 C 0.05 0.06 0.04 0.01 -0.01 60 115 948 -10
29JUN26 57.50 C 0.03 0.03 0.03 0.01 0.00 75 45 3,254 +45
29JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 89 0 4,632 0
29JUN26 62.50 C 0.00 0.00 0.00 0.01 0.00 103 0 3,933 0
29JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 116 0 14,503 0
29JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 128 0 2,310 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 139 0 5,515 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 150 0 4,802 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 161 0 2,225 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 171 0 2,207 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 180 0 7,109 0
29JUN26 82.50 C 0.00 0.00 0.00 0.01 0.00 190 0 989 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 199 0 912 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 207 0 2,211 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 216 0 1,595 0
29JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 224 0 537 0
29JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 231 0 892 0
29JUN26 97.50 C 0.00 0.00 0.00 0.01 0.00 239 0 749 0
29JUN26 100.00 C 0.00 0.00 0.00 0.01 0.00 246 0 853 0
29JUN26 102.50 C 0.00 0.00 0.00 0.01 0.00 254 0 1,332 0
29JUN26 105.00 C 0.00 0.00 0.00 0.01 0.00 260 0 349 0
29JUN26 107.50 C 0.00 0.00 0.00 0.01 0.00 267 0 125 0
29JUN26 110.00 C 0.00 0.00 0.00 0.01 0.00 274 0 235 0
29JUN26 112.50 C 0.00 0.00 0.00 0.01 0.00 280 0 57 0
29JUN26 115.00 C 0.00 0.00 0.00 0.01 0.00 286 0 190 0
29JUN26 117.50 C 0.00 0.00 0.00 0.01 0.00 292 0 27 0
29JUN26 120.00 C 0.00 0.00 0.00 0.01 0.00 298 0 82 0
29JUN26 122.50 C 0.00 0.00 0.00 0.01 0.00 304 0 30 0
29JUN26 125.00 C 0.00 0.00 0.00 0.01 0.00 310 0 104 0
29JUN26 127.50 C 0.00 0.00 0.00 0.01 0.00 315 0 55 0
29JUN26 130.00 C 0.00 0.00 0.00 0.01 0.00 321 0 216 0
29JUN26 132.50 C 0.00 0.00 0.00 0.01 0.00 326 0 286 0
29JUN26 135.00 C 0.00 0.00 0.00 0.01 0.00 331 0 81 0
29JUN26 137.50 C 0.00 0.00 0.00 0.01 0.00 336 0 42 0
29JUN26 140.00 C 0.00 0.00 0.00 0.01 0.00 341 0 109 0
29JUN26 142.50 C 0.00 0.00 0.00 0.01 0.00 346 0 153 0
29JUN26 145.00 C 0.00 0.00 0.00 0.01 0.00 351 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 0.01 0.00 356 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 0.01 0.00 360 0 288 0
29JUN26 152.50 C 0.00 0.00 0.00 0.01 0.00 365 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 0.01 0.00 369 0 140 0
29JUN26 157.50 C 0.00 0.00 0.00 0.01 0.00 373 0 3 0
29JUN26 160.00 C 0.00 0.00 0.00 0.01 0.00 378 0 60 0
29JUN26 162.50 C 0.00 0.00 0.00 0.01 0.00 382 0 2 0
29JUN26 165.00 C 0.00 0.00 0.00 0.01 0.00 386 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 0.01 0.00 390 0 0 0
29JUN26 170.00 C 0.00 0.00 0.00 0.01 0.00 394 0 0 0
29JUN26 172.50 C 0.00 0.00 0.00 0.01 0.00 398 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 0.01 0.00 402 0 0 0
29JUN26 177.50 C 0.00 0.00 0.00 0.01 0.00 405 0 15 0
29JUN26 180.00 C 0.00 0.00 0.00 0.01 0.00 409 0 0 0
29JUN26 182.50 C 0.00 0.00 0.00 0.01 0.00 413 0 15 0
29JUN26 185.00 C 0.00 0.00 0.00 0.01 0.00 417 0 15 0
29JUN26 187.50 C 0.00 0.00 0.00 0.01 0.00 420 0 15 0
29JUN26 190.00 C 0.00 0.00 0.00 0.01 0.00 424 0 15 0
29JUN26 192.50 C 0.00 0.00 0.00 0.01 0.00 427 0 15 0
29JUN26 195.00 C 0.00 0.00 0.00 0.01 0.00 430 0 15 0
29JUN26 197.50 C 0.00 0.00 0.00 0.01 0.00 434 0 95 0
29JUN26 200.00 C 0.00 0.00 0.00 0.01 0.00 437 0 48 0
03JUL26 39.00 C 0.00 0.00 0.00 8.68 -1.82 98 0 0 0
03JUL26 40.00 C 0.00 0.00 0.00 7.66 -1.83 86 0 0 0
03JUL26 41.00 C 0.00 0.00 0.00 6.66 -1.82 76 0 0 0
03JUL26 42.00 C 0.00 0.00 0.00 5.51 -1.99 52 0 0 0
03JUL26 43.00 C 0.00 0.00 0.00 4.60 -1.93 52 0 0 0
03JUL26 44.00 C 0.00 0.00 0.00 3.74 -1.85 52 0 0 0
03JUL26 45.00 C 2.60 2.60 2.60 2.95 -1.74 51 15 15 +15
03JUL26 46.00 C 2.37 2.37 2.37 2.32 -1.53 54 15 15 +15
03JUL26 47.00 C 2.16 2.16 1.74 1.70 -1.38 52 27 27 +27
03JUL26 48.00 C 1.15 1.59 1.15 1.19 -1.23 51 83 76 +66
03JUL26 49.00 C 0.79 1.32 0.78 0.83 -0.99 52 80 115 +35
03JUL26 50.00 C 0.69 0.95 0.66 0.56 -0.77 52 397 291 +261
03JUL26 52.50 C 0.21 0.37 0.21 0.17 -0.38 52 30 135 +15
03JUL26 55.00 C 0.00 0.00 0.00 0.05 -0.13 53 0 519 0
03JUL26 57.50 C 0.00 0.00 0.00 0.01 -0.04 53 0 0 0
03JUL26 60.00 C 0.00 0.00 0.00 0.01 -0.01 63 0 0 0
03JUL26 62.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
03JUL26 65.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
03JUL26 67.50 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
03JUL26 70.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
03JUL26 72.50 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
03JUL26 75.00 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
03JUL26 77.50 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 9.04 -2.00 58 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 8.21 -1.79 58 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 7.15 -1.76 50 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 6.37 -1.68 50 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 5.63 -1.60 50 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 4.95 -1.50 50 0 0 0
30JUL26 45.00 C 4.05 4.05 4.05 4.34 -1.37 51 15 17 +14
30JUL26 46.00 C 4.04 4.04 3.73 3.73 -1.30 50 30 30 +30
30JUL26 47.00 C 3.48 3.48 3.00 3.24 -1.21 51 90 105 +90
30JUL26 48.00 C 2.87 2.87 2.87 2.76 -1.12 50 15 90 +15
30JUL26 49.00 C 0.00 0.00 0.00 2.32 -0.99 50 0 33 0
30JUL26 50.00 C 0.00 0.00 0.00 1.96 -0.87 50 0 111 0
30JUL26 52.50 C 1.28 1.48 1.26 1.25 -0.60 50 84 869 +3
30JUL26 55.00 C 0.80 0.91 0.74 0.78 -0.43 51 200 844 +39
30JUL26 57.50 C 0.50 0.62 0.45 0.46 -0.28 51 271 588 -113
30JUL26 60.00 C 0.36 0.39 0.30 0.26 -0.18 50 75 933 -11
30JUL26 62.50 C 0.25 0.25 0.25 0.14 -0.11 50 4 1,060 -4
30JUL26 65.00 C 0.18 0.18 0.18 0.08 -0.06 51 2 1,200 +2
30JUL26 67.50 C 0.12 0.14 0.12 0.04 -0.04 50 85 671 -85
30JUL26 70.00 C 0.10 0.10 0.10 0.02 -0.02 50 36 745 0
30JUL26 72.50 C 0.00 0.00 0.00 0.01 -0.01 50 0 1,002 0
30JUL26 75.00 C 0.00 0.00 0.00 0.01 0.00 54 0 547 0
30JUL26 77.50 C 0.00 0.00 0.00 0.01 0.00 57 0 664 0
30JUL26 80.00 C 0.00 0.00 0.00 0.01 0.00 60 0 466 0
30JUL26 82.50 C 0.00 0.00 0.00 0.01 0.00 64 0 581 0
30JUL26 85.00 C 0.00 0.00 0.00 0.01 0.00 67 0 436 0
30JUL26 87.50 C 0.00 0.00 0.00 0.01 0.00 69 0 130 0
30JUL26 90.00 C 0.00 0.00 0.00 0.01 0.00 72 0 270 0
30JUL26 92.50 C 0.00 0.00 0.00 0.01 0.00 75 0 109 0
30JUL26 95.00 C 0.00 0.00 0.00 0.01 0.00 78 0 104 0
30JUL26 97.50 C 0.00 0.00 0.00 0.01 0.00 80 0 3,573 0
30JUL26 100.00 C 0.00 0.00 0.00 0.01 0.00 83 0 105 0
28AUG26 39.00 C 0.00 0.00 0.00 9.82 -1.53 58 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 9.04 -1.48 57 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 8.04 -1.64 52 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 7.35 -1.56 52 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 6.70 -1.47 52 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 6.08 -1.40 52 0 0 0
28AUG26 45.00 C 5.20 5.33 5.20 5.53 -1.30 53 30 30 +30
28AUG26 46.00 C 5.15 5.38 4.68 5.02 -1.19 53 127 142 +127
28AUG26 47.00 C 4.66 4.73 4.38 4.51 -1.17 53 60 134 +60
28AUG26 48.00 C 4.16 4.25 4.16 4.04 -1.11 53 30 90 +30
28AUG26 49.00 C 3.73 3.74 3.73 3.61 -1.03 53 24 95 +9
28AUG26 50.00 C 3.10 3.34 3.10 3.22 -0.94 53 30 30 +15
28AUG26 52.50 C 2.44 2.60 2.42 2.41 -0.76 53 75 167 -27
28AUG26 55.00 C 1.82 1.87 1.77 1.80 -0.62 53 65 136 +50
28AUG26 57.50 C 1.38 1.44 1.34 1.30 -0.48 53 145 479 +40
28AUG26 60.00 C 1.00 1.03 0.96 0.93 -0.36 53 55 828 +55
28AUG26 62.50 C 0.00 0.00 0.00 0.66 -0.27 53 0 502 0
28AUG26 65.00 C 0.00 0.00 0.00 0.46 -0.20 53 0 1,029 0
28AUG26 67.50 C 0.00 0.00 0.00 0.32 -0.14 53 0 308 0
28AUG26 70.00 C 0.38 0.38 0.38 0.22 -0.10 53 15 564 -15
28AUG26 72.50 C 0.28 0.28 0.28 0.15 -0.07 53 30 560 0
28AUG26 75.00 C 0.00 0.00 0.00 0.10 -0.05 53 0 675 0
28AUG26 77.50 C 0.00 0.00 0.00 0.07 -0.04 53 0 293 0
28AUG26 80.00 C 0.00 0.00 0.00 0.05 -0.02 53 0 284 0
28AUG26 82.50 C 0.00 0.00 0.00 0.03 -0.02 53 0 342 0
28AUG26 85.00 C 0.00 0.00 0.00 0.02 -0.02 53 0 380 0
28AUG26 87.50 C 0.00 0.00 0.00 0.01 -0.02 51 0 374 0
28AUG26 90.00 C 0.00 0.00 0.00 0.01 -0.01 53 0 303 0
28AUG26 92.50 C 0.00 0.00 0.00 0.01 0.00 55 0 480 0
28AUG26 95.00 C 0.00 0.00 0.00 0.01 0.00 57 0 30 0
28AUG26 97.50 C 0.00 0.00 0.00 0.01 0.00 59 0 41 0
28AUG26 100.00 C 0.00 0.00 0.00 0.01 0.00 61 0 66 0
29SEP26 39.00 C 0.00 0.00 0.00 10.28 -1.66 53 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 9.54 -1.52 53 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 8.93 -1.33 54 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 8.35 -1.25 54 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 7.49 -1.40 51 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 6.90 -1.38 51 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 6.42 -1.25 52 0 50 0
29SEP26 46.00 C 6.01 6.10 5.74 5.87 -1.22 52 75 111 +75
29SEP26 47.00 C 0.00 0.00 0.00 5.39 -1.25 52 0 99 0
29SEP26 48.00 C 5.05 5.05 4.95 4.95 -1.10 52 75 165 +60
29SEP26 49.00 C 0.00 0.00 0.00 4.49 -1.09 51 0 249 0
29SEP26 50.00 C 0.00 0.00 0.00 4.10 -1.02 51 0 314 0
29SEP26 52.50 C 0.00 0.00 0.00 3.24 -0.86 51 0 353 0
29SEP26 55.00 C 2.47 2.47 2.42 2.56 -0.72 52 30 485 -15
29SEP26 57.50 C 2.27 2.32 2.27 2.02 -0.60 52 30 3,180 +20
29SEP26 60.00 C 1.60 1.84 1.57 1.57 -0.49 52 147 631 +143
29SEP26 62.50 C 1.28 1.28 1.28 1.20 -0.40 52 100 758 +100
29SEP26 65.00 C 1.06 1.06 1.04 0.92 -0.32 52 82 1,123 +17
29SEP26 67.50 C 0.85 0.85 0.85 0.70 -0.25 52 2 676 0
29SEP26 70.00 C 0.64 0.64 0.64 0.53 -0.20 52 74 688 +74
29SEP26 72.50 C 0.00 0.00 0.00 0.40 -0.15 52 0 1,494 0
29SEP26 75.00 C 0.00 0.00 0.00 0.30 -0.12 52 0 1,333 0
29SEP26 77.50 C 0.00 0.00 0.00 0.22 -0.10 52 0 739 0
29SEP26 80.00 C 0.00 0.00 0.00 0.17 -0.07 52 0 709 0
29SEP26 82.50 C 0.00 0.00 0.00 0.13 -0.05 52 0 775 0
29SEP26 85.00 C 0.28 0.28 0.28 0.09 -0.05 51 10 114 0
29SEP26 87.50 C 0.00 0.00 0.00 0.07 -0.03 52 0 319 0
29SEP26 90.00 C 0.00 0.00 0.00 0.05 -0.03 51 0 294 0
29SEP26 92.50 C 0.00 0.00 0.00 0.04 -0.02 52 0 100 0
29SEP26 95.00 C 0.00 0.00 0.00 0.03 -0.02 52 0 113 0
29SEP26 97.50 C 0.00 0.00 0.00 0.02 -0.02 51 0 178 0
29SEP26 100.00 C 0.00 0.00 0.00 0.01 -0.02 49 0 838 0
29SEP26 102.50 C 0.00 0.00 0.00 0.01 -0.01 51 0 582 0
29SEP26 105.00 C 0.00 0.00 0.00 0.01 0.00 52 0 61 0
29SEP26 107.50 C 0.00 0.00 0.00 0.01 0.00 54 0 41 0
29SEP26 110.00 C 0.00 0.00 0.00 0.01 0.00 55 0 490 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 0.00 56 0 35 0
29SEP26 115.00 C 0.00 0.00 0.00 0.01 0.00 58 0 141 0
29SEP26 117.50 C 0.00 0.00 0.00 0.01 0.00 59 0 76 0
29SEP26 120.00 C 0.00 0.00 0.00 0.01 0.00 60 0 51 0
29SEP26 122.50 C 0.00 0.00 0.00 0.01 0.00 61 0 2 0
29SEP26 125.00 C 0.00 0.00 0.00 0.01 0.00 62 0 5 0
29SEP26 127.50 C 0.00 0.00 0.00 0.01 0.00 64 0 140 0
30DEC26 39.00 C 0.00 0.00 0.00 12.07 -1.33 54 0 0 0
30DEC26 40.00 C 11.15 11.15 11.15 11.43 -1.28 54 1 1 +1
30DEC26 41.00 C 0.00 0.00 0.00 10.80 -1.24 54 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 10.21 -1.17 53 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 9.64 -1.15 53 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 9.10 -1.10 53 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 8.43 -1.20 52 0 20 0
30DEC26 46.00 C 8.07 8.07 7.95 7.95 -1.14 52 30 169 +30
30DEC26 47.00 C 7.53 7.53 7.53 7.48 -1.20 51 15 120 +15
30DEC26 48.00 C 0.00 0.00 0.00 7.03 -1.13 51 0 75 0
30DEC26 49.00 C 0.00 0.00 0.00 6.61 -1.14 51 0 30 0
30DEC26 50.00 C 0.00 0.00 0.00 6.21 -1.10 51 0 30 0
30DEC26 52.50 C 0.00 0.00 0.00 5.31 -0.99 51 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 4.54 -0.88 51 0 576 0
30DEC26 57.50 C 0.00 0.00 0.00 3.89 -0.77 51 0 364 0
30DEC26 60.00 C 0.00 0.00 0.00 3.33 -0.69 51 0 700 0
30DEC26 62.50 C 0.00 0.00 0.00 2.84 -0.62 51 0 788 0
30DEC26 65.00 C 2.46 2.46 2.46 2.40 -0.55 51 150 448 -150
30DEC26 67.50 C 0.00 0.00 0.00 2.03 -0.49 51 0 907 0
30DEC26 70.00 C 0.00 0.00 0.00 1.72 -0.42 51 0 603 0
30DEC26 72.50 C 1.60 1.60 1.58 1.45 -0.37 51 81 918 -1
30DEC26 75.00 C 1.39 1.39 1.39 1.22 -0.32 51 100 908 0
30DEC26 77.50 C 1.12 1.12 1.12 1.03 -0.28 51 50 232 0
30DEC26 80.00 C 1.05 1.11 1.00 0.87 -0.24 51 210 963 +160
30DEC26 82.50 C 0.00 0.00 0.00 0.73 -0.21 51 0 499 0
30DEC26 85.00 C 0.00 0.00 0.00 0.62 -0.18 51 0 158 0
30DEC26 87.50 C 0.00 0.00 0.00 0.52 -0.16 51 0 85 0
30DEC26 90.00 C 0.00 0.00 0.00 0.44 -0.13 51 0 161 0
30DEC26 92.50 C 0.00 0.00 0.00 0.37 -0.12 51 0 153 0
30DEC26 95.00 C 0.00 0.00 0.00 0.31 -0.10 51 0 145 0
30DEC26 97.50 C 0.00 0.00 0.00 0.26 -0.09 51 0 14 0
30DEC26 100.00 C 0.00 0.00 0.00 0.22 -0.08 51 0 51 0
30MAR27 39.00 C 0.00 0.00 0.00 13.38 -1.30 53 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 12.78 -1.25 53 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 12.20 -1.24 53 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 11.65 -1.13 53 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 11.11 -1.26 53 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 10.60 -1.07 52 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 9.52 -1.76 48 0 0 0
30MAR27 46.00 C 9.62 9.62 9.62 9.51 -1.26 51 15 15 +15
30MAR27 47.00 C 0.00 0.00 0.00 9.05 -1.17 51 0 1 0
30MAR27 48.00 C 0.00 0.00 0.00 8.62 -1.25 51 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 8.21 -1.20 51 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 7.81 -1.18 51 0 30 0
30MAR27 52.50 C 0.00 0.00 0.00 6.91 -1.07 51 0 5,569 0
30MAR27 55.00 C 0.00 0.00 0.00 6.11 -0.98 51 0 8 0
30MAR27 57.50 C 0.00 0.00 0.00 5.41 -0.90 51 0 53 0
30MAR27 60.00 C 4.65 4.65 4.65 4.79 -0.82 51 34 80 +4
30MAR27 62.50 C 4.13 4.13 4.13 4.25 -0.75 51 38 123 +8
30MAR27 65.00 C 3.66 3.66 3.66 3.77 -0.69 51 45 319 +45
30MAR27 67.50 C 3.28 3.28 3.22 3.32 -0.63 51 90 395 +90
30MAR27 70.00 C 2.83 2.83 2.83 2.93 -0.57 51 45 142 +45
30MAR27 72.50 C 2.61 2.61 2.50 2.58 -0.52 51 150 304 +150
30MAR27 75.00 C 0.00 0.00 0.00 2.27 -0.48 51 0 472 0
30MAR27 77.50 C 2.18 2.18 2.17 1.95 -0.48 50 52 163 +50
30MAR27 80.00 C 2.03 2.03 2.03 1.72 -0.43 50 40 75 +20
30MAR27 82.50 C 1.83 1.83 1.77 1.56 -0.35 51 90 315 +40
30MAR27 85.00 C 1.60 1.60 1.60 1.38 -0.31 51 50 282 0
30MAR27 87.50 C 0.00 0.00 0.00 1.22 -0.28 51 0 172 0
30MAR27 90.00 C 0.00 0.00 0.00 1.07 -0.26 51 0 210 0
30MAR27 92.50 C 0.00 0.00 0.00 0.92 -0.26 50 0 151 0
30MAR27 95.00 C 1.11 1.11 1.11 0.81 -0.23 50 15 82 +4
30MAR27 97.50 C 0.00 0.00 0.00 0.74 -0.19 51 0 130 0
30MAR27 100.00 C 0.00 0.00 0.00 0.66 -0.14 51 0 289 0
29JUN27 39.00 C 0.00 0.00 0.00 14.10 -1.52 50 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 13.96 -1.08 53 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 13.02 -1.46 50 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 12.51 -1.42 50 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 12.02 -1.39 50 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 11.55 -1.35 50 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 11.09 -1.32 50 0 0 0
29JUN27 46.00 C 10.48 10.48 10.48 10.88 -1.24 51 15 15 +15
29JUN27 47.00 C 0.00 0.00 0.00 10.44 -1.22 51 0 0 0
29JUN27 48.00 C 10.17 10.17 10.17 10.02 -1.27 51 8 10 +8
29JUN27 49.00 C 0.00 0.00 0.00 9.62 -1.24 51 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 9.23 -1.11 51 0 35 0
29JUN27 52.50 C 0.00 0.00 0.00 8.32 -1.13 51 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 7.51 -1.06 51 0 10 0
29JUN27 57.50 C 0.00 0.00 0.00 6.78 -1.03 51 0 15 0
29JUN27 60.00 C 0.00 0.00 0.00 6.13 -0.92 51 0 11 0
29JUN27 62.50 C 0.00 0.00 0.00 5.53 -0.87 51 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 5.02 -0.77 51 0 65 0
29JUN27 67.50 C 0.00 0.00 0.00 4.54 -0.70 51 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 4.10 -0.65 51 0 3 0
29JUN27 72.50 C 3.72 3.72 3.72 3.70 -0.60 51 45 45 +45
29JUN27 75.00 C 3.42 3.42 3.42 3.34 -0.55 51 45 45 +45
29JUN27 77.50 C 0.00 0.00 0.00 3.02 -0.51 51 0 45 0
29JUN27 80.00 C 0.00 0.00 0.00 2.73 -0.47 51 0 4 0
29JUN27 82.50 C 2.50 2.50 2.50 2.47 -0.43 51 394 540 +390
29JUN27 85.00 C 0.00 0.00 0.00 2.17 -0.46 50 0 93 0
TOTAL CALL 6,475 130,801 +2,696
26JUN26 39.00 P 0.00 0.00 0.00 0.01 0.00 157 0 0 0
26JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
26JUN26 41.00 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
26JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
26JUN26 43.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
26JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 67 0 15 0
26JUN26 45.00 P 0.00 0.00 0.00 0.04 +0.03 64 0 15 0
26JUN26 46.00 P 0.24 0.29 0.23 0.16 +0.12 64 80 143 +23
26JUN26 47.00 P 0.27 0.59 0.27 0.45 +0.33 63 595 523 +476
26JUN26 48.00 P 0.87 0.87 0.87 0.97 +0.66 63 60 139 -9
26JUN26 49.00 P 1.73 1.89 1.32 1.73 +1.11 63 113 481 -98
26JUN26 50.00 P 1.84 2.08 1.84 2.63 +1.50 61 45 281 -45
26JUN26 52.50 P 0.00 0.00 0.00 5.10 +1.95 0 0 15 0
26JUN26 55.00 P 0.00 0.00 0.00 7.60 +2.04 0 0 0 0
26JUN26 57.50 P 0.00 0.00 0.00 10.11 +2.05 155 0 0 0
26JUN26 60.00 P 0.00 0.00 0.00 12.65 +2.09 226 0 0 0
26JUN26 62.50 P 0.00 0.00 0.00 15.15 +2.09 257 0 0 0
26JUN26 65.00 P 0.00 0.00 0.00 17.65 +2.09 286 0 0 0
26JUN26 67.50 P 0.00 0.00 0.00 20.15 +2.09 315 0 0 0
26JUN26 70.00 P 0.00 0.00 0.00 22.60 +2.04 0 0 0 0
26JUN26 72.50 P 0.00 0.00 0.00 25.14 +2.08 357 0 0 0
26JUN26 75.00 P 0.00 0.00 0.00 27.64 +2.08 381 0 0 0
26JUN26 77.50 P 0.00 0.00 0.00 30.14 +2.08 404 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 69 0 72 0
29JUN26 41.00 P 0.00 0.00 0.00 0.01 0.00 60 0 7 0
29JUN26 42.00 P 0.04 0.04 0.04 0.01 0.00 51 15 4 -15
29JUN26 43.00 P 0.00 0.00 0.00 0.02 +0.01 47 0 55 0
29JUN26 44.00 P 0.17 0.17 0.16 0.06 +0.05 46 60 181 +60
29JUN26 45.00 P 0.23 0.33 0.23 0.15 +0.12 45 270 470 +187
29JUN26 46.00 P 0.45 0.61 0.31 0.35 +0.26 45 334 1,067 +15
29JUN26 47.00 P 0.67 1.02 0.46 0.69 +0.48 44 763 1,049 +34
29JUN26 48.00 P 1.22 1.22 1.14 1.19 +0.75 43 84 350 -35
29JUN26 49.00 P 1.68 2.22 1.68 1.93 +1.14 46 518 1,898 -187
29JUN26 50.00 P 0.00 0.00 0.00 2.74 +1.46 45 1 2,702 -1
29JUN26 52.50 P 5.08 5.10 5.08 5.26 +2.06 74 6 1,683 -6
29JUN26 55.00 P 7.06 7.60 7.06 7.60 +2.03 0 22 4,640 -22
29JUN26 57.50 P 9.98 10.30 9.98 10.11 +1.90 81 54 2,283 -50
29JUN26 60.00 P 11.60 11.60 11.60 12.65 +1.92 115 4 3,292 0
29JUN26 62.50 P 0.00 0.00 0.00 15.15 +2.09 131 4 1,565 -47
29JUN26 65.00 P 16.84 17.30 16.84 18.09 +2.36 220 11 11,520 -6
29JUN26 67.50 P 0.00 0.00 0.00 20.15 +1.97 160 0 1,653 -283
29JUN26 70.00 P 0.00 0.00 0.00 22.60 +2.04 0 0 831 0
29JUN26 72.50 P 0.00 0.00 0.00 25.14 +1.91 183 0 2,679 0
29JUN26 75.00 P 0.00 0.00 0.00 27.64 +1.31 195 0 81 0
29JUN26 77.50 P 0.00 0.00 0.00 30.15 +2.09 213 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 32.60 +2.04 0 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 35.10 +2.04 0 0 30 0
29JUN26 85.00 P 0.00 0.00 0.00 37.60 +2.04 0 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 40.10 +2.04 0 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 42.60 +2.04 0 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 45.10 +2.04 0 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 47.60 +2.04 0 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 50.10 +2.04 0 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 52.60 +2.04 0 0 23 0
29JUN26 102.50 P 0.00 0.00 0.00 55.10 +2.04 0 0 750 0
29JUN26 105.00 P 0.00 0.00 0.00 57.60 +2.04 0 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 60.10 +2.04 0 0 240 0
29JUN26 110.00 P 0.00 0.00 0.00 62.60 +2.04 0 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 65.10 +2.04 0 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 67.60 +2.04 0 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 70.10 +2.04 0 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 72.60 +2.04 0 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 75.10 +2.04 0 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 77.60 +2.04 0 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 80.10 +2.04 0 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 82.60 +2.04 0 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 85.10 +2.04 0 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 87.60 +2.04 0 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 90.10 +2.04 0 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 92.60 +2.04 0 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 95.10 +2.04 0 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 97.60 +2.04 0 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 100.10 +2.04 0 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 102.60 +2.04 0 0 0 0
29JUN26 152.50 P 0.00 0.00 0.00 105.10 +2.04 0 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 107.60 +2.04 0 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 110.10 +2.04 0 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 112.60 +2.04 0 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 115.10 +2.04 0 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 117.60 +2.04 0 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 120.10 +2.04 0 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 122.60 +2.04 0 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 125.10 +2.04 0 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 127.60 +2.04 0 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 130.10 +2.04 0 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 132.60 +2.04 0 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 135.10 +2.04 0 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 137.60 +2.04 0 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 140.10 +2.04 0 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 142.60 +2.04 0 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 145.10 +2.04 0 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 147.60 +2.04 0 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 150.10 +2.04 0 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 152.60 +2.04 0 0 0 0
03JUL26 39.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
03JUL26 40.00 P 0.00 0.00 0.00 0.02 +0.01 53 0 0 0
03JUL26 41.00 P 0.00 0.00 0.00 0.04 +0.02 52 0 0 0
03JUL26 42.00 P 0.00 0.00 0.00 0.09 +0.06 52 0 0 0
03JUL26 43.00 P 0.00 0.00 0.00 0.17 +0.11 52 0 0 0
03JUL26 44.00 P 0.00 0.00 0.00 0.32 +0.20 52 0 75 0
03JUL26 45.00 P 0.58 0.59 0.45 0.54 +0.32 52 45 75 +44
03JUL26 46.00 P 0.85 1.10 0.67 0.85 +0.46 52 50 127 +35
03JUL26 47.00 P 1.02 1.23 1.02 1.23 +0.61 51 27 45 +15
03JUL26 48.00 P 1.79 1.79 1.45 1.79 +0.85 52 23 100 +7
03JUL26 49.00 P 2.39 2.66 2.13 2.38 +1.04 51 60 30 0
03JUL26 50.00 P 2.68 2.68 2.68 3.17 +1.32 54 15 150 +15
03JUL26 52.50 P 5.25 5.25 5.25 5.26 +1.68 53 5 30 0
03JUL26 55.00 P 0.00 0.00 0.00 7.62 +1.91 51 0 0 0
03JUL26 57.50 P 0.00 0.00 0.00 10.18 +1.97 75 0 0 0
03JUL26 60.00 P 0.00 0.00 0.00 12.65 +1.92 83 0 0 0
03JUL26 62.50 P 0.00 0.00 0.00 15.15 +2.09 95 0 0 0
03JUL26 65.00 P 0.00 0.00 0.00 18.09 +2.36 157 0 0 0
03JUL26 67.50 P 0.00 0.00 0.00 20.15 +1.97 116 0 0 0
03JUL26 70.00 P 0.00 0.00 0.00 22.62 +2.06 115 0 0 0
03JUL26 72.50 P 0.00 0.00 0.00 25.14 +1.91 132 0 0 0
03JUL26 75.00 P 0.00 0.00 0.00 27.64 +1.31 141 0 0 0
03JUL26 77.50 P 0.00 0.00 0.00 30.15 +2.09 153 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 0.34 +0.17 50 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 0.48 +0.23 50 0 15 0
30JUL26 41.00 P 0.00 0.00 0.00 0.66 +0.30 51 0 15 0
30JUL26 42.00 P 0.00 0.00 0.00 0.88 +0.37 51 0 35 0
30JUL26 43.00 P 0.00 0.00 0.00 1.15 +0.46 51 0 162 0
30JUL26 44.00 P 1.42 1.42 1.34 1.48 +0.57 51 20 87 -15
30JUL26 45.00 P 1.63 2.00 1.63 1.84 +0.66 51 43 244 +13
30JUL26 46.00 P 1.94 2.21 1.94 2.21 +0.70 50 40 189 0
30JUL26 47.00 P 2.70 2.70 2.43 2.67 +0.81 50 46 212 +46
30JUL26 48.00 P 2.96 2.96 2.96 3.22 +0.98 50 27 301 0
30JUL26 49.00 P 4.00 4.00 3.40 3.80 +1.05 50 89 208 -6
30JUL26 50.00 P 0.00 0.00 0.00 4.58 +1.33 52 0 816 0
30JUL26 52.50 P 6.16 6.16 6.16 6.16 +1.39 49 1 763 0
30JUL26 55.00 P 8.15 8.15 8.15 8.29 +1.48 51 1 1,053 -1
30JUL26 57.50 P 0.00 0.00 0.00 10.40 +1.62 49 0 2,033 0
30JUL26 60.00 P 0.00 0.00 0.00 12.76 +1.56 50 0 1,312 0
30JUL26 62.50 P 0.00 0.00 0.00 15.16 +1.98 50 4 1,293 0
30JUL26 65.00 P 0.00 0.00 0.00 18.09 +2.36 77 0 753 0
30JUL26 67.50 P 0.00 0.00 0.00 20.15 +1.97 61 0 328 0
30JUL26 70.00 P 0.00 0.00 0.00 22.62 +1.73 62 0 840 0
30JUL26 72.50 P 0.00 0.00 0.00 25.14 +1.91 69 0 582 0
30JUL26 75.00 P 0.00 0.00 0.00 27.64 +1.31 74 0 482 0
30JUL26 77.50 P 0.00 0.00 0.00 30.15 +2.09 80 0 26 0
30JUL26 80.00 P 0.00 0.00 0.00 32.60 +2.04 0 0 0 -54
30JUL26 82.50 P 0.00 0.00 0.00 35.12 +2.06 83 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 37.60 +2.04 0 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 40.10 +2.04 0 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 42.62 +2.06 95 0 30 0
30JUL26 92.50 P 0.00 0.00 0.00 45.10 +2.04 0 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 47.62 +2.06 102 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 50.10 +2.04 0 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 52.60 +2.04 0 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 0.98 +0.32 53 0 187 0
28AUG26 40.00 P 1.31 1.31 1.31 1.21 +0.38 53 3 97 +3
28AUG26 41.00 P 1.67 1.67 1.55 1.49 +0.45 53 135 165 +120
28AUG26 42.00 P 0.00 0.00 0.00 1.81 +0.52 53 0 30 0
28AUG26 43.00 P 2.09 2.09 2.09 2.16 +0.60 53 15 18 +15
28AUG26 44.00 P 2.49 2.52 2.44 2.54 +0.65 53 60 89 +45
28AUG26 45.00 P 2.91 3.00 2.80 2.94 +0.71 53 47 77 +46
28AUG26 46.00 P 3.53 3.53 3.16 3.38 +0.81 53 75 211 -45
28AUG26 47.00 P 3.99 4.04 3.58 3.86 +0.85 52 252 308 -48
28AUG26 48.00 P 4.51 4.51 4.51 4.38 +0.93 52 5 303 0
28AUG26 49.00 P 4.95 5.19 4.80 4.95 +1.05 52 61 290 0
28AUG26 50.00 P 0.00 0.00 0.00 5.54 +1.08 52 0 240 0
28AUG26 52.50 P 0.00 0.00 0.00 7.15 +1.20 51 0 360 0
28AUG26 55.00 P 9.30 9.30 9.00 9.14 +1.37 53 83 481 0
28AUG26 57.50 P 0.00 0.00 0.00 11.01 +1.30 50 0 451 0
28AUG26 60.00 P 0.00 0.00 0.00 13.11 +1.26 49 0 212 0
28AUG26 62.50 P 15.10 15.10 15.10 15.33 +1.43 47 1 1,484 0
28AUG26 65.00 P 0.00 0.00 0.00 18.09 +1.90 59 0 433 0
28AUG26 67.50 P 0.00 0.00 0.00 20.23 +1.77 52 0 655 0
28AUG26 70.00 P 0.00 0.00 0.00 22.62 +1.73 49 0 593 0
28AUG26 72.50 P 0.00 0.00 0.00 25.14 +1.91 55 0 779 0
28AUG26 75.00 P 0.00 0.00 0.00 27.64 +1.31 58 0 323 0
28AUG26 77.50 P 0.00 0.00 0.00 30.15 +1.90 63 0 126 0
28AUG26 80.00 P 0.00 0.00 0.00 32.60 +2.04 0 0 102 0
28AUG26 82.50 P 0.00 0.00 0.00 35.12 +2.06 66 0 30 0
28AUG26 85.00 P 0.00 0.00 0.00 37.60 +2.04 0 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 40.10 +2.04 0 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 42.62 +2.06 75 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 45.10 +2.04 0 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 47.62 +2.06 80 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 50.10 +2.04 0 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 52.60 +2.04 0 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 1.51 +0.38 52 0 0 0
29SEP26 40.00 P 1.94 1.94 1.94 1.80 +0.45 52 5 205 0
29SEP26 41.00 P 2.07 2.07 2.07 2.12 +0.49 52 15 47 -5
29SEP26 42.00 P 0.00 0.00 0.00 2.46 +0.55 52 0 105 0
29SEP26 43.00 P 2.72 2.72 2.72 2.82 +0.57 52 15 79 +15
29SEP26 44.00 P 0.00 0.00 0.00 3.22 +0.63 52 0 32 0
29SEP26 45.00 P 0.00 0.00 0.00 3.65 +0.70 52 0 90 0
29SEP26 46.00 P 4.19 4.22 4.19 4.11 +0.76 51 61 230 0
29SEP26 47.00 P 4.71 4.71 4.20 4.61 +0.82 51 75 288 0
29SEP26 48.00 P 4.90 4.91 4.90 5.14 +0.89 51 45 157 +15
29SEP26 49.00 P 0.00 0.00 0.00 5.71 +0.96 51 0 5,945 0
29SEP26 50.00 P 5.84 6.26 5.84 6.26 +0.98 50 45 446 -15
29SEP26 52.50 P 7.74 7.92 7.48 7.93 +1.17 51 34 792 -15
29SEP26 55.00 P 0.00 0.00 0.00 9.50 +1.00 48 0 1,186 0
29SEP26 57.50 P 11.13 11.43 11.13 11.71 +1.42 51 126 3,898 +126
29SEP26 60.00 P 0.00 0.00 0.00 13.65 +1.23 49 0 512 0
29SEP26 62.50 P 0.00 0.00 0.00 15.85 +1.34 50 0 3,829 0
29SEP26 65.00 P 0.00 0.00 0.00 18.09 +1.53 50 0 9,305 0
29SEP26 67.50 P 19.92 19.92 19.92 20.24 +1.44 45 2 1,174 0
29SEP26 70.00 P 22.14 22.14 22.14 22.69 +1.47 47 15 1,580 0
29SEP26 72.50 P 0.00 0.00 0.00 25.22 +1.76 51 0 966 0
29SEP26 75.00 P 0.00 0.00 0.00 27.66 +1.33 51 0 535 0
29SEP26 77.50 P 0.00 0.00 0.00 30.15 +1.90 54 0 534 0
29SEP26 80.00 P 0.00 0.00 0.00 32.64 +1.97 56 0 689 -2,547
29SEP26 82.50 P 0.00 0.00 0.00 35.12 +1.92 57 0 339 0
29SEP26 85.00 P 0.00 0.00 0.00 37.60 +2.04 0 0 389 0
29SEP26 87.50 P 0.00 0.00 0.00 40.10 +2.04 0 0 1,016 0
29SEP26 90.00 P 0.00 0.00 0.00 42.62 +2.06 64 0 264 0
29SEP26 92.50 P 0.00 0.00 0.00 45.10 +2.04 0 0 626 0
29SEP26 95.00 P 0.00 0.00 0.00 47.62 +2.06 69 0 150 -5
29SEP26 97.50 P 0.00 0.00 0.00 50.10 +2.04 0 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 52.60 +2.04 0 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 55.10 +2.04 0 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 57.60 +2.04 0 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 60.10 +2.04 0 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 62.60 +2.04 0 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 65.10 +2.04 0 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 67.60 +2.04 0 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 70.10 +2.04 0 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 72.60 +2.04 0 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 75.10 +2.04 0 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 77.60 +2.04 0 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 80.10 +2.04 0 0 0 0
30DEC26 39.00 P 2.76 2.86 2.76 2.86 +0.47 51 17 62 +17
30DEC26 40.00 P 3.13 3.13 3.13 3.20 +0.49 51 15 15 +15
30DEC26 41.00 P 0.00 0.00 0.00 3.57 +0.52 51 0 20 0
30DEC26 42.00 P 0.00 0.00 0.00 3.96 +0.57 51 0 45 0
30DEC26 43.00 P 0.00 0.00 0.00 4.38 +0.61 51 0 32 0
30DEC26 44.00 P 0.00 0.00 0.00 4.83 +0.66 51 0 325 0
30DEC26 45.00 P 0.00 0.00 0.00 5.30 +0.71 50 0 70 0
30DEC26 46.00 P 0.00 0.00 0.00 5.79 +0.76 50 0 200 0
30DEC26 47.00 P 6.20 6.20 6.20 6.31 +0.81 50 1 68 +1
30DEC26 48.00 P 0.00 0.00 0.00 6.86 +0.86 50 0 358 0
30DEC26 49.00 P 0.00 0.00 0.00 7.42 +0.90 50 0 220 0
30DEC26 50.00 P 8.00 8.00 8.00 8.01 +0.94 50 5 1,039 0
30DEC26 52.50 P 0.00 0.00 0.00 9.61 +1.08 50 0 1,410 0
30DEC26 55.00 P 11.00 11.00 11.00 11.34 +1.17 50 15 1,545 0
30DEC26 57.50 P 0.00 0.00 0.00 13.03 +1.12 49 0 773 0
30DEC26 60.00 P 0.00 0.00 0.00 14.90 +0.98 48 0 290 0
30DEC26 62.50 P 0.00 0.00 0.00 16.94 +1.07 49 0 375 0
30DEC26 65.00 P 0.00 0.00 0.00 18.99 +1.08 48 0 574 0
30DEC26 67.50 P 0.00 0.00 0.00 21.13 +1.19 48 0 695 0
30DEC26 70.00 P 0.00 0.00 0.00 23.55 +1.44 50 0 1,357 0
30DEC26 72.50 P 0.00 0.00 0.00 25.58 +1.34 47 0 666 0
30DEC26 75.00 P 0.00 0.00 0.00 27.84 +1.30 45 0 653 0
30DEC26 77.50 P 0.00 0.00 0.00 30.17 +1.45 43 0 185 0
30DEC26 80.00 P 0.00 0.00 0.00 32.87 +1.90 51 0 72 0
30DEC26 82.50 P 0.00 0.00 0.00 35.27 +1.78 51 0 25 0
30DEC26 85.00 P 0.00 0.00 0.00 37.70 +1.84 51 0 148 0
30DEC26 87.50 P 0.00 0.00 0.00 40.15 +1.87 51 0 42 0
30DEC26 90.00 P 0.00 0.00 0.00 42.62 +1.87 51 0 0 -30
30DEC26 92.50 P 0.00 0.00 0.00 45.10 +1.85 0 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 47.62 +1.97 55 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 50.10 +2.04 0 0 4 0
30DEC26 100.00 P 0.00 0.00 0.00 52.60 +2.04 0 0 42 0
30MAR27 39.00 P 0.00 0.00 0.00 3.86 +0.44 51 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 4.23 +0.49 51 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 4.64 +0.54 50 0 15 0
30MAR27 42.00 P 0.00 0.00 0.00 5.06 +0.58 50 0 15 0
30MAR27 43.00 P 0.00 0.00 0.00 5.51 +0.62 50 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 5.98 +0.66 50 0 2 0
30MAR27 45.00 P 6.45 6.45 6.45 6.46 +0.70 50 50 54 +50
30MAR27 46.00 P 0.00 0.00 0.00 6.97 +0.73 50 0 77 0
30MAR27 47.00 P 0.00 0.00 0.00 7.51 +0.79 50 0 253 0
30MAR27 48.00 P 0.00 0.00 0.00 8.06 +0.82 50 0 276 0
30MAR27 49.00 P 8.73 8.73 8.37 8.63 +0.86 49 55 102 +37
30MAR27 50.00 P 0.00 0.00 0.00 9.22 +0.89 49 0 177 0
30MAR27 52.50 P 0.00 0.00 0.00 10.81 +1.02 49 0 9,976 0
30MAR27 55.00 P 0.00 0.00 0.00 12.50 +1.09 49 0 135 0
30MAR27 57.50 P 0.00 0.00 0.00 14.17 +1.04 49 0 295 0
30MAR27 60.00 P 0.00 0.00 0.00 15.97 +1.04 48 0 364 0
30MAR27 62.50 P 0.00 0.00 0.00 17.92 +0.99 48 0 60 0
30MAR27 65.00 P 0.00 0.00 0.00 19.92 +1.13 48 0 369 0
30MAR27 67.50 P 0.00 0.00 0.00 21.94 +1.18 48 0 410 0
30MAR27 70.00 P 0.00 0.00 0.00 24.05 +1.02 47 0 107 0
30MAR27 72.50 P 0.00 0.00 0.00 26.21 +1.27 47 0 227 0
30MAR27 75.00 P 0.00 0.00 0.00 28.41 +1.19 47 0 210 0
30MAR27 77.50 P 0.00 0.00 0.00 30.65 +1.21 46 0 117 0
30MAR27 80.00 P 0.00 0.00 0.00 33.30 +1.61 50 0 217 0
30MAR27 82.50 P 0.00 0.00 0.00 35.61 +1.65 50 0 115 0
30MAR27 85.00 P 0.00 0.00 0.00 37.95 +1.83 49 0 45 0
30MAR27 87.50 P 0.00 0.00 0.00 40.39 +1.96 50 0 5 0
30MAR27 90.00 P 0.00 0.00 0.00 42.74 +1.83 49 0 100 0
30MAR27 92.50 P 0.00 0.00 0.00 45.18 +1.88 49 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 47.67 +1.95 50 0 13 0
30MAR27 97.50 P 0.00 0.00 0.00 50.13 +1.97 50 0 100 0
30MAR27 100.00 P 0.00 0.00 0.00 52.60 +1.99 0 0 3 0
29JUN27 39.00 P 0.00 0.00 0.00 4.70 +0.55 50 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 5.11 +0.45 50 0 0 0
29JUN27 41.00 P 5.55 5.55 5.55 5.53 +0.55 50 10 0 -10
29JUN27 42.00 P 0.00 0.00 0.00 5.99 +0.60 50 0 16 0
29JUN27 43.00 P 0.00 0.00 0.00 6.44 +0.62 50 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 6.93 +0.66 50 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 7.43 +0.69 49 0 31 0
29JUN27 46.00 P 0.00 0.00 0.00 7.95 +0.72 49 0 1 0
29JUN27 47.00 P 0.00 0.00 0.00 8.49 +0.76 49 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 9.05 +0.70 49 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 9.62 +0.82 49 0 15 0
29JUN27 50.00 P 0.00 0.00 0.00 10.16 +0.80 49 0 21 0
29JUN27 52.50 P 0.00 0.00 0.00 11.74 +0.92 49 0 59 0
29JUN27 55.00 P 0.00 0.00 0.00 13.48 +1.03 49 0 52 0
29JUN27 57.50 P 0.00 0.00 0.00 15.25 +1.10 49 0 99 0
29JUN27 60.00 P 0.00 0.00 0.00 16.84 +0.91 48 0 95 0
29JUN27 62.50 P 0.00 0.00 0.00 19.00 +1.21 49 0 8 0
29JUN27 65.00 P 0.00 0.00 0.00 20.97 +1.27 49 0 11 0
29JUN27 67.50 P 0.00 0.00 0.00 22.93 +1.28 49 0 5 0
29JUN27 70.00 P 0.00 0.00 0.00 25.17 +1.31 50 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 27.21 +1.47 50 0 2 0
29JUN27 75.00 P 0.00 0.00 0.00 29.45 +1.60 50 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 31.64 +1.61 50 0 5 0
29JUN27 80.00 P 0.00 0.00 0.00 33.87 +1.66 50 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 36.15 +1.72 50 0 4 0
29JUN27 85.00 P 0.00 0.00 0.00 38.43 +1.73 50 0 3 0
TOTAL PUT 4,878 122,176 -2,125
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS LEN - LENOVO GROUP CLOSING PRICE HK$ 23.98
29JUN26 6.50 C 0.00 0.00 0.00 17.48 +1.06 0 0 50 0
29JUN26 6.75 C 0.00 0.00 0.00 17.26 +0.97 534 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 17.00 +0.87 490 0 5 0
29JUN26 7.25 C 0.00 0.00 0.00 16.73 +0.85 0 0 0 -1,029
29JUN26 7.50 C 0.00 0.00 0.00 16.48 +0.96 0 0 0 -100
29JUN26 7.75 C 0.00 0.00 0.00 16.23 +1.04 0 0 5 0
29JUN26 8.00 C 0.00 0.00 0.00 15.98 +1.06 0 0 0 -2
29JUN26 8.25 C 0.00 0.00 0.00 15.73 +1.03 0 0 190 -80
29JUN26 8.50 C 0.00 0.00 0.00 15.48 +1.02 0 0 568 -210
29JUN26 8.75 C 0.00 0.00 0.00 15.23 +1.00 0 0 146 -73
29JUN26 9.00 C 0.00 0.00 0.00 15.20 +1.15 594 0 657 -120
29JUN26 9.25 C 0.00 0.00 0.00 14.73 +1.06 0 0 144 -30
29JUN26 9.50 C 0.00 0.00 0.00 14.50 +1.08 372 0 4,143 -51
29JUN26 9.75 C 0.00 0.00 0.00 14.23 +0.95 0 0 285 -82
29JUN26 10.00 C 0.00 0.00 0.00 14.09 +1.11 465 0 1,680 0
29JUN26 10.50 C 0.00 0.00 0.00 13.48 +1.06 0 0 2,381 -180
29JUN26 11.00 C 13.10 13.23 13.10 12.98 +1.06 0 110 4,329 -317
29JUN26 11.50 C 11.49 12.43 11.49 12.48 +0.88 0 300 1,755 +40
29JUN26 12.00 C 11.96 11.97 11.95 11.98 +1.06 0 123 5,737 -50
29JUN26 12.50 C 11.09 11.09 11.09 11.48 +0.98 0 1 982 0
29JUN26 13.00 C 0.00 0.00 0.00 11.10 +1.17 344 0 1,054 0
29JUN26 13.50 C 0.00 0.00 0.00 10.60 +1.17 326 0 855 0
29JUN26 14.00 C 0.00 0.00 0.00 10.09 +1.05 302 0 333 0
29JUN26 14.50 C 9.80 9.80 9.50 9.54 +0.98 254 20 323 -10
29JUN26 15.00 C 0.00 0.00 0.00 9.17 +1.24 303 0 155 0
29JUN26 15.50 C 7.57 8.78 7.57 8.48 +0.95 0 25 214 0
29JUN26 16.00 C 7.18 7.18 7.18 8.02 +1.09 194 5 304 0
29JUN26 16.50 C 0.00 0.00 0.00 7.49 +0.95 139 0 79 0
29JUN26 17.00 C 0.00 0.00 0.00 7.01 +0.98 160 0 593 0
29JUN26 17.50 C 0.00 0.00 0.00 6.50 +1.00 137 0 61 0
29JUN26 18.00 C 0.00 0.00 0.00 6.10 +1.03 182 0 105 0
29JUN26 18.50 C 0.00 0.00 0.00 5.50 +1.04 115 0 162 0
29JUN26 19.00 C 0.00 0.00 0.00 5.09 +1.04 150 0 738 0
29JUN26 19.50 C 0.00 0.00 0.00 4.49 +1.04 80 0 1,495 0
29JUN26 20.00 C 4.28 4.28 4.28 4.00 +1.03 84 83 711 0
29JUN26 21.00 C 2.72 2.72 2.72 3.05 +1.01 86 6 204 0
29JUN26 22.00 C 1.27 1.42 1.27 2.21 +0.94 92 58 1,410 -1
29JUN26 23.00 C 1.50 1.62 0.65 1.43 +0.70 86 1,927 2,596 +1,492
29JUN26 24.00 C 0.91 1.00 0.32 0.86 +0.50 86 1,429 2,654 +396
29JUN26 25.00 C 0.50 0.56 0.15 0.48 +0.31 87 293 2,373 -27
29JUN26 26.00 C 0.28 0.30 0.08 0.23 +0.16 86 243 1,022 +144
29JUN26 27.00 C 0.06 0.16 0.06 0.11 +0.08 87 111 1,361 -2
29JUN26 28.00 C 0.03 0.10 0.03 0.05 +0.04 89 45 3,019 +22
29JUN26 29.00 C 0.05 0.05 0.05 0.02 +0.01 89 3 794 0
29JUN26 30.00 C 0.01 0.03 0.01 0.01 0.00 93 8 1,693 +2
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 105 0 305 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 116 1 328 -1
29JUN26 33.00 C 0.00 0.00 0.00 0.01 0.00 126 0 510 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 136 0 147 0
29JUN26 35.00 C 0.00 0.00 0.00 0.01 0.00 146 0 108 0
29JUN26 36.00 C 0.00 0.00 0.00 0.01 0.00 155 0 329 0
30JUL26 7.00 C 0.00 0.00 0.00 17.00 +0.84 125 0 104 0
30JUL26 7.25 C 0.00 0.00 0.00 16.74 +0.86 0 0 10 0
30JUL26 7.50 C 0.00 0.00 0.00 16.50 +0.98 0 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 16.44 +1.25 222 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 16.17 +1.13 211 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 15.89 +1.04 198 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 15.50 +1.02 0 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 15.23 +1.00 0 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 15.20 +1.15 196 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 14.76 +1.04 112 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 14.51 +0.91 108 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 14.43 +1.15 177 0 30 0
30JUL26 10.00 C 0.00 0.00 0.00 14.14 +1.16 164 0 20 0
30JUL26 10.50 C 0.00 0.00 0.00 13.51 +1.03 88 0 52 0
30JUL26 11.00 C 0.00 0.00 0.00 12.98 +0.92 0 0 79 0
30JUL26 11.50 C 0.00 0.00 0.00 12.58 +0.98 124 0 149 0
30JUL26 12.00 C 0.00 0.00 0.00 12.01 +0.89 0 0 192 0
30JUL26 12.50 C 0.00 0.00 0.00 11.51 +0.91 0 0 757 0
30JUL26 13.00 C 0.00 0.00 0.00 11.10 +1.14 110 0 473 0
30JUL26 13.50 C 0.00 0.00 0.00 10.64 +1.18 112 0 440 0
30JUL26 14.00 C 0.00 0.00 0.00 10.09 +1.05 95 0 256 0
30JUL26 14.50 C 0.00 0.00 0.00 9.54 +0.98 74 0 398 0
30JUL26 15.00 C 0.00 0.00 0.00 9.17 +1.15 98 0 393 0
30JUL26 15.50 C 0.00 0.00 0.00 8.65 +1.12 89 0 155 0
30JUL26 16.00 C 0.00 0.00 0.00 8.06 +0.99 66 0 277 0
30JUL26 16.50 C 0.00 0.00 0.00 7.69 +1.01 83 0 99 0
30JUL26 17.00 C 0.00 0.00 0.00 7.23 +0.99 82 0 62 0
30JUL26 17.50 C 0.00 0.00 0.00 6.76 +1.13 79 0 554 0
30JUL26 18.00 C 5.34 5.34 5.32 6.19 +1.05 67 33 321 -26
30JUL26 18.50 C 0.00 0.00 0.00 5.65 +0.98 57 0 143 0
30JUL26 19.00 C 0.00 0.00 0.00 5.42 +1.16 74 0 185 0
30JUL26 19.50 C 5.00 5.00 5.00 4.94 +1.16 69 1 105 0
30JUL26 20.00 C 4.50 4.50 4.01 4.40 +0.93 61 36 207 -30
30JUL26 21.00 C 3.92 3.92 3.69 3.69 +0.92 64 31 122 +8
30JUL26 22.00 C 2.76 3.24 2.76 3.10 +0.93 67 71 194 +15
30JUL26 23.00 C 1.72 1.95 1.72 2.52 +0.79 67 68 360 0
30JUL26 24.00 C 1.78 2.05 1.32 1.97 +0.69 65 210 1,224 +172
30JUL26 25.00 C 1.55 1.72 1.00 1.60 +0.60 67 453 1,959 +310
30JUL26 26.00 C 1.29 1.30 0.83 1.24 +0.51 67 18 939 +1
30JUL26 27.00 C 0.87 1.09 0.61 0.95 +0.42 67 80 2,025 +30
30JUL26 28.00 C 0.64 0.87 0.64 0.72 +0.34 66 10 195 -3
30JUL26 29.00 C 0.68 0.69 0.68 0.54 +0.28 66 3 1,733 -3
30JUL26 30.00 C 0.47 0.64 0.34 0.40 +0.22 66 256 2,210 +205
30JUL26 31.00 C 0.47 0.48 0.47 0.29 +0.16 66 32 404 0
30JUL26 32.00 C 0.40 0.40 0.40 0.21 +0.12 66 5 457 0
30JUL26 33.00 C 0.25 0.35 0.25 0.15 +0.09 66 11 320 +11
30JUL26 34.00 C 0.00 0.00 0.00 0.11 +0.07 66 0 163 0
30JUL26 35.00 C 0.28 0.28 0.28 0.08 +0.05 66 1 98 +1
30JUL26 36.00 C 0.00 0.00 0.00 0.06 +0.04 67 0 691 0
28AUG26 8.50 C 0.00 0.00 0.00 15.51 +1.03 100 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 15.31 +1.02 132 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 15.20 +1.15 159 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 14.84 +1.05 133 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 14.51 +0.91 0 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 14.43 +1.15 144 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 14.14 +1.16 133 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 13.66 +1.12 129 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 13.02 +0.96 80 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 12.58 +0.98 101 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 12.01 +0.89 0 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 11.60 +1.00 95 0 86 0
28AUG26 13.00 C 0.00 0.00 0.00 11.12 +1.08 93 0 56 0
28AUG26 13.50 C 0.00 0.00 0.00 10.64 +1.17 90 0 269 0
28AUG26 14.00 C 0.00 0.00 0.00 10.09 +1.05 77 0 61 0
28AUG26 14.50 C 0.00 0.00 0.00 9.55 +0.99 63 0 268 0
28AUG26 15.00 C 0.00 0.00 0.00 9.17 +1.15 79 0 202 0
28AUG26 15.50 C 0.00 0.00 0.00 8.65 +1.12 72 0 435 0
28AUG26 16.00 C 0.00 0.00 0.00 8.06 +0.99 53 0 488 0
28AUG26 16.50 C 0.00 0.00 0.00 7.69 +1.01 67 0 135 0
28AUG26 17.00 C 0.00 0.00 0.00 7.23 +0.99 66 0 148 0
28AUG26 17.50 C 0.00 0.00 0.00 6.78 +1.12 65 0 329 0
28AUG26 18.00 C 0.00 0.00 0.00 6.50 +1.15 73 0 419 0
28AUG26 18.50 C 0.00 0.00 0.00 5.79 +0.85 57 0 475 0
28AUG26 19.00 C 0.00 0.00 0.00 5.47 +0.94 62 0 741 0
28AUG26 19.50 C 0.00 0.00 0.00 5.05 +0.87 60 0 625 0
28AUG26 20.00 C 0.00 0.00 0.00 4.67 +0.79 60 0 1,154 0
28AUG26 21.00 C 3.15 3.15 3.15 4.00 +0.88 61 1 86 +1
28AUG26 22.00 C 2.65 2.65 2.60 3.49 +0.90 64 3 1,756 0
28AUG26 23.00 C 2.14 2.93 2.14 2.94 +0.74 64 64 1,357 +28
28AUG26 24.00 C 2.17 2.47 1.79 2.47 +0.65 64 20 1,010 0
28AUG26 25.00 C 1.45 2.20 1.45 2.10 +0.65 65 99 572 +39
28AUG26 26.00 C 1.71 1.71 1.71 1.78 +0.58 66 30 1,271 +30
28AUG26 27.00 C 0.00 0.00 0.00 1.46 +0.50 65 0 1,605 0
28AUG26 28.00 C 0.86 1.34 0.86 1.20 +0.44 65 44 460 -29
28AUG26 29.00 C 0.73 0.77 0.73 0.99 +0.39 65 9 390 +7
28AUG26 30.00 C 1.01 1.01 0.91 0.81 +0.34 65 72 3,207 +70
28AUG26 31.00 C 0.00 0.00 0.00 0.65 +0.28 65 0 287 0
28AUG26 32.00 C 0.76 0.76 0.76 0.53 +0.24 65 55 186 +55
28AUG26 33.00 C 0.44 0.44 0.44 0.43 +0.21 65 1 3,151 0
28AUG26 34.00 C 0.00 0.00 0.00 0.35 +0.18 65 5 265 +5
28AUG26 35.00 C 0.00 0.00 0.00 0.28 +0.15 65 0 140 0
28AUG26 36.00 C 0.00 0.00 0.00 0.22 +0.12 65 0 867 0
29SEP26 6.50 C 0.00 0.00 0.00 17.59 +1.14 158 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 17.26 +0.97 118 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 17.02 +0.86 123 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 16.77 +0.89 119 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 16.50 +0.98 0 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 16.44 +1.15 153 0 8 0
29SEP26 8.00 C 0.00 0.00 0.00 16.17 +1.13 146 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 15.89 +1.04 137 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 15.51 +0.97 90 0 458 0
29SEP26 8.75 C 0.00 0.00 0.00 15.31 +1.02 114 0 1,262 0
29SEP26 9.00 C 0.00 0.00 0.00 15.20 +1.15 135 0 540 0
29SEP26 9.25 C 0.00 0.00 0.00 14.86 +1.01 118 0 255 0
29SEP26 9.50 C 0.00 0.00 0.00 14.51 +0.85 69 0 501 0
29SEP26 9.75 C 0.00 0.00 0.00 14.43 +1.15 122 0 2,841 0
29SEP26 10.00 C 0.00 0.00 0.00 14.14 +1.07 113 0 321 0
29SEP26 10.50 C 0.00 0.00 0.00 13.66 +1.12 110 0 431 0
29SEP26 11.00 C 0.00 0.00 0.00 13.10 +1.02 96 0 1,568 0
29SEP26 11.50 C 0.00 0.00 0.00 12.61 +1.01 92 0 5,243 0
29SEP26 12.00 C 0.00 0.00 0.00 12.02 +0.90 60 0 13,729 0
29SEP26 12.50 C 0.00 0.00 0.00 11.60 +0.89 81 0 563 0
29SEP26 13.00 C 0.00 0.00 0.00 11.12 +1.08 79 0 8,461 0
29SEP26 13.50 C 0.00 0.00 0.00 10.64 +1.17 77 0 2,164 0
29SEP26 14.00 C 0.00 0.00 0.00 10.09 +1.05 66 0 2,234 0
29SEP26 14.50 C 0.00 0.00 0.00 9.68 +1.12 72 0 511 0
29SEP26 15.00 C 0.00 0.00 0.00 9.17 +1.08 67 0 543 0
29SEP26 15.50 C 0.00 0.00 0.00 8.65 +1.01 61 0 544 0
29SEP26 16.00 C 0.00 0.00 0.00 8.30 +1.12 68 0 322 0
29SEP26 16.50 C 0.00 0.00 0.00 7.75 +1.00 61 0 46 0
29SEP26 17.00 C 0.00 0.00 0.00 7.44 +1.04 67 0 260 0
29SEP26 17.50 C 0.00 0.00 0.00 6.85 +0.86 58 0 223 0
29SEP26 18.00 C 0.00 0.00 0.00 6.56 +0.97 63 0 344 0
29SEP26 18.50 C 0.00 0.00 0.00 6.18 +1.00 63 0 268 0
29SEP26 19.00 C 0.00 0.00 0.00 5.79 +0.95 62 0 203 0
29SEP26 19.50 C 0.00 0.00 0.00 5.31 +0.82 58 0 122 0
29SEP26 20.00 C 4.78 4.78 4.78 5.05 +1.03 61 1 434 0
29SEP26 21.00 C 0.00 0.00 0.00 4.28 +0.83 58 0 77 0
29SEP26 22.00 C 0.00 0.00 0.00 3.83 +0.90 60 0 119 0
29SEP26 23.00 C 2.46 2.46 2.46 3.32 +0.86 60 20 650 +20
29SEP26 24.00 C 2.50 2.50 2.50 2.87 +0.69 61 1 629 +1
29SEP26 25.00 C 1.89 2.41 1.89 2.41 +0.59 59 11 928 +9
29SEP26 26.00 C 1.57 2.09 1.57 2.09 +0.56 60 207 866 +173
29SEP26 27.00 C 1.76 1.82 1.76 1.82 +0.56 61 36 806 +33
29SEP26 28.00 C 1.60 1.60 1.60 1.60 +0.55 62 2 2,340 0
29SEP26 29.00 C 1.30 1.42 1.30 1.36 +0.49 62 76 473 +45
29SEP26 30.00 C 1.04 1.23 0.95 1.15 +0.44 62 62 723 +60
29SEP26 31.00 C 1.14 1.18 1.14 0.97 +0.38 61 60 186 +2
29SEP26 32.00 C 0.00 0.00 0.00 0.82 +0.35 61 0 150 0
29SEP26 33.00 C 0.00 0.00 0.00 0.69 +0.30 61 0 161 0
29SEP26 34.00 C 0.00 0.00 0.00 0.58 +0.27 61 0 457 0
29SEP26 35.00 C 0.00 0.00 0.00 0.49 +0.23 61 0 315 0
29SEP26 36.00 C 0.00 0.00 0.00 0.41 +0.20 61 0 767 0
30DEC26 6.50 C 0.00 0.00 0.00 17.59 +1.12 117 0 2 0
30DEC26 6.75 C 0.00 0.00 0.00 17.28 +0.95 101 0 1 0
30DEC26 7.00 C 0.00 0.00 0.00 17.07 +0.91 107 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 16.78 +0.90 95 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 16.50 +0.98 0 0 2 0
30DEC26 7.75 C 0.00 0.00 0.00 16.44 +1.06 112 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 16.17 +1.08 108 0 135 0
30DEC26 8.25 C 0.00 0.00 0.00 15.89 +1.04 101 0 1 0
30DEC26 8.50 C 0.00 0.00 0.00 15.51 +0.93 71 0 30 0
30DEC26 8.75 C 0.00 0.00 0.00 15.31 +0.82 86 0 190 0
30DEC26 9.00 C 0.00 0.00 0.00 15.20 +1.11 98 0 35 0
30DEC26 9.25 C 0.00 0.00 0.00 14.86 +0.97 87 0 115 0
30DEC26 9.50 C 0.00 0.00 0.00 14.58 +0.92 81 0 401 0
30DEC26 9.75 C 0.00 0.00 0.00 14.43 +1.04 89 0 129 0
30DEC26 10.00 C 0.00 0.00 0.00 14.14 +1.01 83 0 27 0
30DEC26 10.50 C 0.00 0.00 0.00 13.66 +1.05 81 0 110 0
30DEC26 11.00 C 0.00 0.00 0.00 13.10 +1.02 71 0 5,463 0
30DEC26 11.50 C 0.00 0.00 0.00 12.61 +1.01 68 0 280 0
30DEC26 12.00 C 0.00 0.00 0.00 12.11 +0.99 64 0 10,224 0
30DEC26 12.50 C 0.00 0.00 0.00 11.63 +0.92 62 0 377 0
30DEC26 13.00 C 0.00 0.00 0.00 11.12 +1.01 58 0 188 0
30DEC26 13.50 C 0.00 0.00 0.00 10.69 +1.03 59 0 303 0
30DEC26 14.00 C 0.00 0.00 0.00 10.27 +0.93 60 0 211 0
30DEC26 14.50 C 0.00 0.00 0.00 9.84 +1.04 60 0 326 0
30DEC26 15.00 C 0.00 0.00 0.00 9.41 +1.07 59 0 33 0
30DEC26 15.50 C 0.00 0.00 0.00 8.98 +1.09 58 0 35 0
30DEC26 16.00 C 0.00 0.00 0.00 8.57 +0.99 57 0 5 0
30DEC26 16.50 C 0.00 0.00 0.00 8.21 +1.02 58 0 215 0
30DEC26 17.00 C 0.00 0.00 0.00 7.79 +0.97 57 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 7.41 +0.95 56 0 130 0
30DEC26 18.00 C 6.93 6.93 6.93 7.09 +0.89 57 30 1,947 +30
30DEC26 18.50 C 0.00 0.00 0.00 6.79 +1.03 57 0 30 0
30DEC26 19.00 C 0.00 0.00 0.00 6.34 +0.88 55 0 425 0
30DEC26 19.50 C 0.00 0.00 0.00 6.12 +1.03 57 0 52 0
30DEC26 20.00 C 0.00 0.00 0.00 5.65 +0.85 53 0 374 0
30DEC26 21.00 C 0.00 0.00 0.00 5.15 +0.96 55 0 44 0
30DEC26 22.00 C 0.00 0.00 0.00 4.59 +0.83 54 0 221 0
30DEC26 23.00 C 0.00 0.00 0.00 4.19 +0.88 55 0 217 0
30DEC26 24.00 C 3.41 3.67 3.41 3.71 +0.76 55 20 904 -10
30DEC26 25.00 C 2.67 3.21 2.67 3.38 +0.79 56 66 2,081 +10
30DEC26 26.00 C 0.00 0.00 0.00 3.04 +0.69 56 0 395 0
30DEC26 27.00 C 0.00 0.00 0.00 2.75 +0.64 56 0 880 0
30DEC26 28.00 C 0.00 0.00 0.00 2.45 +0.58 56 0 49 0
30DEC26 29.00 C 0.00 0.00 0.00 2.19 +0.54 56 0 147 0
30DEC26 30.00 C 1.98 1.98 1.98 1.93 +0.48 56 1 182 0
30DEC26 31.00 C 0.00 0.00 0.00 1.73 +0.47 56 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 1.53 +0.41 56 0 986 0
30DEC26 33.00 C 0.00 0.00 0.00 1.36 +0.39 56 0 293 0
30DEC26 34.00 C 0.00 0.00 0.00 1.21 +0.36 56 0 350 0
30DEC26 35.00 C 0.00 0.00 0.00 1.07 +0.32 56 0 141 0
30DEC26 36.00 C 0.00 0.00 0.00 0.95 +0.30 56 0 547 0
30MAR27 6.50 C 0.00 0.00 0.00 17.59 +0.98 97 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 17.28 +0.95 84 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 17.07 +0.91 88 0 3 0
30MAR27 7.25 C 0.00 0.00 0.00 16.78 +0.90 79 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 16.50 +0.91 0 0 4 0
30MAR27 7.75 C 0.00 0.00 0.00 16.44 +1.06 92 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 16.17 +1.07 88 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 15.89 +1.04 83 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 15.51 +0.93 60 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 15.31 +0.82 70 0 10 0
30MAR27 9.00 C 0.00 0.00 0.00 15.20 +1.11 80 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 14.86 +0.97 71 0 210 0
30MAR27 9.50 C 0.00 0.00 0.00 14.58 +0.92 66 0 394 0
30MAR27 9.75 C 0.00 0.00 0.00 14.43 +1.04 72 0 1 0
30MAR27 10.00 C 0.00 0.00 0.00 14.14 +1.01 67 0 48 0
30MAR27 10.50 C 0.00 0.00 0.00 13.66 +1.05 65 0 4 0
30MAR27 11.00 C 0.00 0.00 0.00 13.10 +0.95 57 0 55 0
30MAR27 11.50 C 0.00 0.00 0.00 12.63 +0.98 56 0 12,321 0
30MAR27 12.00 C 0.00 0.00 0.00 12.11 +0.93 51 0 173 0
30MAR27 12.50 C 0.00 0.00 0.00 11.66 +0.86 51 0 268 0
30MAR27 13.00 C 0.00 0.00 0.00 11.23 +0.88 51 0 668 0
30MAR27 13.50 C 0.00 0.00 0.00 10.80 +0.93 51 0 138 0
30MAR27 14.00 C 0.00 0.00 0.00 10.39 +0.82 51 0 483 0
30MAR27 14.50 C 0.00 0.00 0.00 10.04 +0.98 53 0 131 0
30MAR27 15.00 C 0.00 0.00 0.00 9.61 +0.95 52 0 23 0
30MAR27 15.50 C 0.00 0.00 0.00 9.24 +0.96 52 0 2 0
30MAR27 16.00 C 0.00 0.00 0.00 8.86 +0.96 52 0 38 0
30MAR27 16.50 C 0.00 0.00 0.00 8.48 +0.87 52 0 43 0
30MAR27 17.00 C 0.00 0.00 0.00 8.13 +0.87 52 0 252 0
30MAR27 17.50 C 0.00 0.00 0.00 7.77 +0.85 51 0 68 0
30MAR27 18.00 C 0.00 0.00 0.00 7.46 +0.90 52 0 87 0
30MAR27 18.50 C 0.00 0.00 0.00 7.10 +0.87 51 0 3,050 0
30MAR27 19.00 C 0.00 0.00 0.00 6.79 +0.79 51 0 6,060 0
30MAR27 19.50 C 0.00 0.00 0.00 6.49 +0.82 51 0 156 0
30MAR27 20.00 C 0.00 0.00 0.00 6.23 +0.82 51 0 92 0
30MAR27 21.00 C 0.00 0.00 0.00 5.74 +0.84 52 0 44 0
30MAR27 22.00 C 0.00 0.00 0.00 5.17 +0.73 51 0 90 0
30MAR27 23.00 C 0.00 0.00 0.00 4.76 +0.83 52 0 61 0
30MAR27 24.00 C 0.00 0.00 0.00 4.32 +0.68 52 0 64 0
30MAR27 25.00 C 0.00 0.00 0.00 4.04 +0.72 53 0 50 0
30MAR27 26.00 C 0.00 0.00 0.00 3.72 +0.71 54 0 89 0
30MAR27 27.00 C 0.00 0.00 0.00 3.43 +0.74 54 0 112 0
30MAR27 28.00 C 0.00 0.00 0.00 3.15 +0.71 54 0 158 0
30MAR27 29.00 C 0.00 0.00 0.00 2.89 +0.70 54 0 33 0
30MAR27 30.00 C 0.00 0.00 0.00 2.64 +0.67 54 0 163 0
30MAR27 31.00 C 0.00 0.00 0.00 2.39 +0.61 54 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 2.19 +0.61 54 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 2.00 +0.57 54 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 1.81 +0.52 54 0 168 0
30MAR27 35.00 C 0.00 0.00 0.00 1.65 +0.50 54 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 1.51 +0.47 54 0 391 0
29JUN27 15.00 C 9.75 9.75 9.75 9.95 +1.10 51 90 961 +90
29JUN27 15.50 C 0.00 0.00 0.00 9.58 +0.92 51 0 1 0
29JUN27 16.00 C 0.00 0.00 0.00 9.30 +1.01 52 0 2 0
29JUN27 16.50 C 0.00 0.00 0.00 8.96 +0.97 52 0 2 0
29JUN27 17.00 C 0.00 0.00 0.00 8.61 +0.96 52 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 8.22 +0.86 50 0 1 0
29JUN27 18.00 C 0.00 0.00 0.00 7.89 +0.82 50 0 4 0
29JUN27 18.50 C 0.00 0.00 0.00 7.66 +0.93 51 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 7.32 +0.87 50 0 1 0
29JUN27 19.50 C 0.00 0.00 0.00 7.05 +0.87 51 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 6.80 +0.84 51 0 2 0
29JUN27 21.00 C 0.00 0.00 0.00 6.29 +0.84 51 0 63 0
29JUN27 22.00 C 0.00 0.00 0.00 5.70 +0.66 50 0 30 0
29JUN27 23.00 C 0.00 0.00 0.00 5.40 +0.82 51 0 156 0
29JUN27 24.00 C 0.00 0.00 0.00 5.07 +0.81 52 0 450 0
29JUN27 25.00 C 0.00 0.00 0.00 4.59 +0.71 51 0 600 0
29JUN27 26.00 C 0.00 0.00 0.00 4.33 +0.72 52 0 560 0
29JUN27 27.00 C 0.00 0.00 0.00 4.01 +0.67 52 0 250 0
29JUN27 28.00 C 0.00 0.00 0.00 3.74 +0.65 52 0 50 0
29JUN27 29.00 C 0.00 0.00 0.00 3.45 +0.61 52 0 91 0
29JUN27 30.00 C 0.00 0.00 0.00 3.20 +0.60 52 0 45 0
29JUN27 31.00 C 0.00 0.00 0.00 2.96 +0.58 52 0 63 0
29JUN27 32.00 C 0.00 0.00 0.00 2.72 +0.52 52 0 60 0
29JUN27 33.00 C 0.00 0.00 0.00 2.52 +0.51 52 0 1 0
29JUN27 34.00 C 0.00 0.00 0.00 2.33 +0.50 52 0 35 0
29JUN27 35.00 C 0.00 0.00 0.00 2.15 +0.46 52 0 65 0
29JUN27 36.00 C 0.00 0.00 0.00 1.97 +0.41 52 0 26 0
TOTAL CALL 7,196 203,151 +1,091
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 487 0 102 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 473 0 254 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 460 0 668 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 447 0 391 0
29JUN26 7.50 P 0.00 0.00 0.00 0.01 0.00 435 0 389 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 423 0 3,113 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 412 0 410 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 401 0 622 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 390 0 1,231 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 380 0 987 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 370 0 6,111 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 360 0 3,304 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 350 0 544 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 341 0 369 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 332 0 975 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 315 0 2,447 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 298 0 6,896 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 282 0 859 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 267 0 6,884 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 253 0 1,045 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 239 0 2,175 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 225 0 280 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 212 0 242 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 200 0 264 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 187 0 2,065 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 175 0 285 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 163 0 52 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 152 0 185 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 141 0 738 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 130 0 323 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 120 0 1,919 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 110 0 406 0
29JUN26 19.00 P 0.01 0.01 0.01 0.01 0.00 100 3 1,311 -3
29JUN26 19.50 P 0.01 0.03 0.01 0.01 -0.01 90 65 1,753 +28
29JUN26 20.00 P 0.03 0.04 0.02 0.02 -0.03 89 64 1,823 +4
29JUN26 21.00 P 0.03 0.11 0.02 0.07 -0.08 88 90 2,945 +21
29JUN26 22.00 P 0.15 0.31 0.15 0.19 -0.19 86 498 1,307 +10
29JUN26 23.00 P 0.47 0.84 0.30 0.43 -0.40 84 1,547 2,109 +854
29JUN26 24.00 P 0.65 1.55 0.65 0.86 -0.62 85 654 2,162 +249
29JUN26 25.00 P 1.47 2.22 1.25 1.49 -0.81 87 176 970 -142
29JUN26 26.00 P 2.74 2.74 2.74 2.31 -0.83 95 1 1,282 -1
29JUN26 27.00 P 0.00 0.00 0.00 3.16 -0.94 95 0 359 0
29JUN26 28.00 P 0.00 0.00 0.00 4.13 -1.00 108 0 2 0
29JUN26 29.00 P 0.00 0.00 0.00 5.03 -1.08 85 0 8 0
29JUN26 30.00 P 0.00 0.00 0.00 6.02 -1.13 0 0 333 0
29JUN26 31.00 P 0.00 0.00 0.00 7.02 -1.06 0 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 8.03 -1.05 122 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 9.17 -0.91 198 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 10.04 -1.04 154 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 11.02 -1.06 0 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 12.05 -1.12 184 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 0.01 0.00 155 0 72 0
30JUL26 7.25 P 0.00 0.00 0.00 0.01 0.00 151 0 68 0
30JUL26 7.50 P 0.00 0.00 0.00 0.01 0.00 147 0 5 0
30JUL26 7.75 P 0.00 0.00 0.00 0.01 0.00 143 0 60 0
30JUL26 8.00 P 0.00 0.00 0.00 0.01 0.00 139 0 3 0
30JUL26 8.25 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 0.01 0.00 132 0 171 0
30JUL26 8.75 P 0.00 0.00 0.00 0.01 0.00 128 0 36 0
30JUL26 9.00 P 0.00 0.00 0.00 0.01 0.00 125 0 145 0
30JUL26 9.25 P 0.00 0.00 0.00 0.01 0.00 122 0 91 0
30JUL26 9.50 P 0.00 0.00 0.00 0.01 0.00 118 0 510 0
30JUL26 9.75 P 0.00 0.00 0.00 0.01 0.00 115 0 250 0
30JUL26 10.00 P 0.00 0.00 0.00 0.01 0.00 112 0 404 0
30JUL26 10.50 P 0.00 0.00 0.00 0.01 0.00 106 0 204 0
30JUL26 11.00 P 0.00 0.00 0.00 0.01 0.00 101 0 539 0
30JUL26 11.50 P 0.00 0.00 0.00 0.01 0.00 95 0 465 0
30JUL26 12.00 P 0.00 0.00 0.00 0.01 0.00 90 0 263 0
30JUL26 12.50 P 0.00 0.00 0.00 0.01 0.00 85 0 417 0
30JUL26 13.00 P 0.00 0.00 0.00 0.01 0.00 81 0 148 0
30JUL26 13.50 P 0.00 0.00 0.00 0.01 0.00 76 0 194 0
30JUL26 14.00 P 0.00 0.00 0.00 0.01 0.00 72 0 598 0
30JUL26 14.50 P 0.00 0.00 0.00 0.01 0.00 67 0 255 0
30JUL26 15.00 P 0.03 0.03 0.03 0.02 0.00 69 1 141 0
30JUL26 15.50 P 0.00 0.00 0.00 0.03 0.00 69 0 112 0
30JUL26 16.00 P 0.00 0.00 0.00 0.04 0.00 67 0 163 0
30JUL26 16.50 P 0.09 0.09 0.09 0.06 0.00 67 5 88 +5
30JUL26 17.00 P 0.00 0.00 0.00 0.08 -0.01 66 0 95 0
30JUL26 17.50 P 0.00 0.00 0.00 0.11 -0.02 66 0 154 0
30JUL26 18.00 P 0.17 0.21 0.17 0.15 -0.03 66 29 153 +2
30JUL26 18.50 P 0.00 0.00 0.00 0.21 -0.04 66 0 158 0
30JUL26 19.00 P 0.37 0.37 0.28 0.28 -0.05 66 7 1,224 +6
30JUL26 19.50 P 0.33 0.42 0.33 0.36 -0.08 66 3 129 +1
30JUL26 20.00 P 0.49 0.55 0.42 0.46 -0.10 66 102 382 -41
30JUL26 21.00 P 0.64 0.83 0.64 0.72 -0.13 67 17 672 +7
30JUL26 22.00 P 0.96 1.23 0.96 1.05 -0.18 67 20 638 +6
30JUL26 23.00 P 1.70 1.70 1.34 1.47 -0.26 67 143 1,015 +25
30JUL26 24.00 P 2.15 2.15 1.80 1.93 -0.47 66 189 1,330 +94
30JUL26 25.00 P 2.44 2.44 2.38 2.57 -0.51 68 141 1,331 0
30JUL26 26.00 P 2.98 3.22 2.98 3.25 -0.60 69 5 781 +2
30JUL26 27.00 P 0.00 0.00 0.00 3.99 -0.68 70 0 152 0
30JUL26 28.00 P 0.00 0.00 0.00 4.79 -0.76 71 0 121 0
30JUL26 29.00 P 0.00 0.00 0.00 5.65 -0.82 73 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 6.52 -0.90 74 0 87 0
30JUL26 31.00 P 0.00 0.00 0.00 7.42 -0.85 76 0 30 0
30JUL26 32.00 P 0.00 0.00 0.00 8.35 -0.88 78 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 9.30 -0.85 80 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 10.32 -0.88 87 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 11.11 -1.02 74 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 12.28 -0.93 94 0 3 0
28AUG26 8.50 P 0.00 0.00 0.00 0.01 0.00 96 0 2 0
28AUG26 8.75 P 0.00 0.00 0.00 0.01 0.00 94 0 2 0
28AUG26 9.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 0.01 0.00 89 0 30 0
28AUG26 9.50 P 0.00 0.00 0.00 0.01 0.00 86 0 63 0
28AUG26 9.75 P 0.00 0.00 0.00 0.01 0.00 84 0 160 0
28AUG26 10.00 P 0.00 0.00 0.00 0.01 0.00 82 0 202 0
28AUG26 10.50 P 0.00 0.00 0.00 0.01 0.00 78 0 111 0
28AUG26 11.00 P 0.00 0.00 0.00 0.01 0.00 73 0 71 0
28AUG26 11.50 P 0.00 0.00 0.00 0.01 0.00 69 0 202 0
28AUG26 12.00 P 0.00 0.00 0.00 0.01 0.00 66 0 292 0
28AUG26 12.50 P 0.00 0.00 0.00 0.02 0.00 68 0 417 0
28AUG26 13.00 P 0.00 0.00 0.00 0.03 0.00 67 0 319 0
28AUG26 13.50 P 0.00 0.00 0.00 0.04 0.00 67 0 382 0
28AUG26 14.00 P 0.00 0.00 0.00 0.05 0.00 65 0 189 0
28AUG26 14.50 P 0.00 0.00 0.00 0.07 -0.01 65 0 171 0
28AUG26 15.00 P 0.17 0.17 0.17 0.10 0.00 65 5 230 0
28AUG26 15.50 P 0.20 0.20 0.20 0.13 -0.01 65 30 1,136 0
28AUG26 16.00 P 0.21 0.21 0.21 0.17 -0.02 64 70 175 -70
28AUG26 16.50 P 0.22 0.22 0.22 0.23 -0.02 65 3 402 -3
28AUG26 17.00 P 0.28 0.28 0.28 0.29 -0.04 65 2 1,163 0
28AUG26 17.50 P 0.00 0.00 0.00 0.37 -0.04 65 0 162 0
28AUG26 18.00 P 0.52 0.52 0.52 0.46 -0.06 65 2 1,900 +2
28AUG26 18.50 P 0.62 0.62 0.49 0.57 -0.06 65 6 690 +3
28AUG26 19.00 P 0.59 0.59 0.58 0.68 -0.07 65 4 570 -3
28AUG26 19.50 P 0.00 0.00 0.00 0.81 -0.08 65 0 510 0
28AUG26 20.00 P 1.02 1.02 0.88 0.95 -0.11 65 25 529 +4
28AUG26 21.00 P 1.17 1.23 1.10 1.29 -0.14 65 7 564 0
28AUG26 22.00 P 1.90 1.90 1.67 1.68 -0.20 64 61 1,513 -14
28AUG26 23.00 P 0.00 0.00 0.00 2.23 -0.17 66 0 880 0
28AUG26 24.00 P 2.88 2.99 2.72 2.72 -0.43 65 65 750 +48
28AUG26 25.00 P 0.00 0.00 0.00 3.33 -0.51 65 0 657 0
28AUG26 26.00 P 0.00 0.00 0.00 4.02 -0.55 66 0 752 0
28AUG26 27.00 P 0.00 0.00 0.00 4.76 -0.58 67 0 380 0
28AUG26 28.00 P 0.00 0.00 0.00 5.53 -0.68 68 0 234 0
28AUG26 29.00 P 0.00 0.00 0.00 6.31 -0.77 68 0 153 0
28AUG26 30.00 P 0.00 0.00 0.00 7.11 -0.74 68 0 250 0
28AUG26 31.00 P 0.00 0.00 0.00 8.10 -0.68 72 0 30 0
28AUG26 32.00 P 0.00 0.00 0.00 8.85 -0.85 68 0 19 0
28AUG26 33.00 P 0.00 0.00 0.00 9.91 -0.73 75 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 10.76 -0.83 74 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 11.80 -0.89 79 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 12.58 -0.94 73 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.01 0.00 99 0 93 0
29SEP26 6.75 P 0.00 0.00 0.00 0.01 0.00 96 0 175 0
29SEP26 7.00 P 0.00 0.00 0.00 0.01 0.00 93 0 57 0
29SEP26 7.25 P 0.00 0.00 0.00 0.01 0.00 90 0 197 0
29SEP26 7.50 P 0.00 0.00 0.00 0.01 0.00 88 0 816 0
29SEP26 7.75 P 0.00 0.00 0.00 0.01 0.00 86 0 1,816 0
29SEP26 8.00 P 0.00 0.00 0.00 0.01 0.00 83 0 811 0
29SEP26 8.25 P 0.00 0.00 0.00 0.01 0.00 81 0 346 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 79 0 772 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 77 0 1,020 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 75 0 621 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 73 0 722 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 71 0 702 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 69 0 3,361 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 67 0 683 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 63 0 3,471 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 60 0 9,600 0
29SEP26 11.50 P 0.00 0.00 0.00 0.02 0.00 62 0 8,163 0
29SEP26 12.00 P 0.00 0.00 0.00 0.03 0.00 62 0 665 0
29SEP26 12.50 P 0.00 0.00 0.00 0.04 0.00 61 0 475 0
29SEP26 13.00 P 0.00 0.00 0.00 0.06 0.00 61 0 1,988 0
29SEP26 13.50 P 0.00 0.00 0.00 0.08 0.00 61 0 290 0
29SEP26 14.00 P 0.19 0.19 0.19 0.11 0.00 61 2 430 -2
29SEP26 14.50 P 0.00 0.00 0.00 0.14 0.00 61 0 112 0
29SEP26 15.00 P 0.28 0.28 0.25 0.19 0.00 61 58 2,408 -56
29SEP26 15.50 P 0.00 0.00 0.00 0.24 -0.01 61 0 387 0
29SEP26 16.00 P 0.00 0.00 0.00 0.30 -0.01 61 0 119 0
29SEP26 16.50 P 0.00 0.00 0.00 0.38 -0.02 61 0 51 0
29SEP26 17.00 P 0.00 0.00 0.00 0.46 -0.03 61 0 180 0
29SEP26 17.50 P 0.00 0.00 0.00 0.56 -0.04 61 0 270 0
29SEP26 18.00 P 0.00 0.00 0.00 0.68 -0.04 62 0 1,663 0
29SEP26 18.50 P 0.00 0.00 0.00 0.80 -0.06 61 0 309 0
29SEP26 19.00 P 0.82 0.82 0.82 0.92 -0.09 61 6 535 -6
29SEP26 19.50 P 1.03 1.03 1.03 1.09 -0.08 62 2 188 0
29SEP26 20.00 P 1.17 1.17 1.16 1.20 -0.15 60 5 517 +5
29SEP26 21.00 P 0.00 0.00 0.00 1.59 -0.16 60 0 721 0
29SEP26 22.00 P 2.04 2.04 1.87 2.01 -0.27 60 40 1,519 +29
29SEP26 23.00 P 2.51 2.51 2.51 2.51 -0.33 60 4 852 0
29SEP26 24.00 P 3.16 3.16 2.85 3.08 -0.39 61 38 988 +18
29SEP26 25.00 P 3.77 3.77 3.77 3.68 -0.47 61 1 1,108 +1
29SEP26 26.00 P 0.00 0.00 0.00 4.36 -0.52 62 0 972 0
29SEP26 27.00 P 0.00 0.00 0.00 5.09 -0.55 63 0 389 0
29SEP26 28.00 P 0.00 0.00 0.00 5.85 -0.56 63 0 2,024 0
29SEP26 29.00 P 0.00 0.00 0.00 6.64 -0.59 64 0 95 0
29SEP26 30.00 P 0.00 0.00 0.00 7.51 -0.58 66 0 190 0
29SEP26 31.00 P 0.00 0.00 0.00 8.37 -0.61 67 0 80 0
29SEP26 32.00 P 0.00 0.00 0.00 9.14 -0.75 65 0 8 0
29SEP26 33.00 P 0.00 0.00 0.00 10.01 -0.80 66 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 11.07 -0.66 71 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 11.94 -0.75 70 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 12.80 -0.79 69 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.01 0.00 71 0 181 0
30DEC26 6.75 P 0.00 0.00 0.00 0.01 0.00 69 0 11 0
30DEC26 7.00 P 0.00 0.00 0.00 0.01 0.00 67 0 954 0
30DEC26 7.25 P 0.00 0.00 0.00 0.01 0.00 65 0 156 0
30DEC26 7.50 P 0.00 0.00 0.00 0.01 0.00 63 0 3,324 0
30DEC26 7.75 P 0.00 0.00 0.00 0.01 0.00 61 0 65 0
30DEC26 8.00 P 0.00 0.00 0.00 0.01 0.00 60 0 319 0
30DEC26 8.25 P 0.00 0.00 0.00 0.01 0.00 58 0 2 0
30DEC26 8.50 P 0.00 0.00 0.00 0.01 0.00 57 0 329 0
30DEC26 8.75 P 0.00 0.00 0.00 0.01 0.00 55 0 268 0
30DEC26 9.00 P 0.00 0.00 0.00 0.01 0.00 54 0 221 0
30DEC26 9.25 P 0.00 0.00 0.00 0.01 0.00 52 0 254 0
30DEC26 9.50 P 0.00 0.00 0.00 0.01 -0.01 51 0 5,602 0
30DEC26 9.75 P 0.00 0.00 0.00 0.02 -0.01 54 0 165 0
30DEC26 10.00 P 0.00 0.00 0.00 0.03 -0.01 55 0 304 0
30DEC26 10.50 P 0.00 0.00 0.00 0.05 0.00 57 0 429 0
30DEC26 11.00 P 0.00 0.00 0.00 0.07 0.00 56 0 351 0
30DEC26 11.50 P 0.00 0.00 0.00 0.09 0.00 56 0 320 0
30DEC26 12.00 P 0.00 0.00 0.00 0.12 0.00 56 0 3,590 0
30DEC26 12.50 P 0.00 0.00 0.00 0.15 -0.01 56 0 365 0
30DEC26 13.00 P 0.00 0.00 0.00 0.19 -0.02 55 0 628 0
30DEC26 13.50 P 0.00 0.00 0.00 0.24 -0.02 56 0 204 0
30DEC26 14.00 P 0.00 0.00 0.00 0.30 -0.03 55 0 181 0
30DEC26 14.50 P 0.00 0.00 0.00 0.37 -0.03 56 0 170 0
30DEC26 15.00 P 0.57 0.58 0.57 0.45 -0.04 56 5 103 0
30DEC26 15.50 P 0.00 0.00 0.00 0.54 -0.05 56 0 905 0
30DEC26 16.00 P 0.68 0.68 0.68 0.64 -0.06 56 70 265 0
30DEC26 16.50 P 0.00 0.00 0.00 0.76 -0.06 56 0 126 0
30DEC26 17.00 P 0.00 0.00 0.00 0.87 -0.09 56 0 74 0
30DEC26 17.50 P 0.99 0.99 0.99 1.02 -0.09 56 2 53 +2
30DEC26 18.00 P 0.00 0.00 0.00 1.17 -0.10 56 0 73 0
30DEC26 18.50 P 0.00 0.00 0.00 1.32 -0.08 56 0 99 0
30DEC26 19.00 P 0.00 0.00 0.00 1.48 -0.14 56 0 159 0
30DEC26 19.50 P 0.00 0.00 0.00 1.66 -0.16 56 0 150 0
30DEC26 20.00 P 2.03 2.03 2.03 1.84 -0.15 56 30 135 +30
30DEC26 21.00 P 0.00 0.00 0.00 2.26 -0.22 55 0 174 0
30DEC26 22.00 P 0.00 0.00 0.00 2.73 -0.25 55 0 319 0
30DEC26 23.00 P 3.15 3.15 3.15 3.25 -0.32 55 10 383 0
30DEC26 24.00 P 0.00 0.00 0.00 3.82 -0.37 56 0 491 0
30DEC26 25.00 P 0.00 0.00 0.00 4.44 -0.43 56 0 2,708 0
30DEC26 26.00 P 0.00 0.00 0.00 5.14 -0.46 57 0 350 0
30DEC26 27.00 P 0.00 0.00 0.00 5.80 -0.39 57 0 385 0
30DEC26 28.00 P 0.00 0.00 0.00 6.52 -0.50 57 0 378 0
30DEC26 29.00 P 0.00 0.00 0.00 7.29 -0.54 58 0 318 0
30DEC26 30.00 P 0.00 0.00 0.00 8.07 -0.64 58 0 143 0
30DEC26 31.00 P 0.00 0.00 0.00 8.92 -0.63 59 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 9.65 -0.68 58 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 10.64 -0.61 61 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 11.52 -0.63 62 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 12.36 -0.69 61 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 13.32 -0.57 63 0 1 0
30MAR27 6.50 P 0.00 0.00 0.00 0.01 0.00 58 0 108 0
30MAR27 6.75 P 0.00 0.00 0.00 0.01 0.00 57 0 269 0
30MAR27 7.00 P 0.00 0.00 0.00 0.01 0.00 55 0 287 0
30MAR27 7.25 P 0.00 0.00 0.00 0.01 0.00 54 0 96 0
30MAR27 7.50 P 0.00 0.00 0.00 0.01 0.00 52 0 16 0
30MAR27 7.75 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.01 0.00 49 0 17 0
30MAR27 8.25 P 0.00 0.00 0.00 0.01 0.00 48 0 11 0
30MAR27 8.50 P 0.00 0.00 0.00 0.02 0.00 51 0 25 0
30MAR27 8.75 P 0.00 0.00 0.00 0.03 0.00 52 0 92 0
30MAR27 9.00 P 0.00 0.00 0.00 0.04 0.00 53 0 67 0
30MAR27 9.25 P 0.00 0.00 0.00 0.05 0.00 53 0 20 0
30MAR27 9.50 P 0.00 0.00 0.00 0.06 0.00 53 0 20 0
30MAR27 9.75 P 0.00 0.00 0.00 0.07 0.00 53 0 50 0
30MAR27 10.00 P 0.00 0.00 0.00 0.09 +0.01 54 0 60 0
30MAR27 10.50 P 0.00 0.00 0.00 0.11 +0.01 53 0 233 0
30MAR27 11.00 P 0.00 0.00 0.00 0.15 +0.02 54 0 132 0
30MAR27 11.50 P 0.00 0.00 0.00 0.19 +0.01 54 0 132 0
30MAR27 12.00 P 0.00 0.00 0.00 0.24 +0.02 54 0 136 0
30MAR27 12.50 P 0.00 0.00 0.00 0.29 +0.01 53 0 283 0
30MAR27 13.00 P 0.46 0.46 0.46 0.36 +0.01 54 5 347 +5
30MAR27 13.50 P 0.00 0.00 0.00 0.43 +0.01 54 0 310 0
30MAR27 14.00 P 0.00 0.00 0.00 0.52 +0.01 54 0 290 0
30MAR27 14.50 P 0.00 0.00 0.00 0.61 +0.01 54 0 227 0
30MAR27 15.00 P 0.00 0.00 0.00 0.72 0.00 54 0 60 0
30MAR27 15.50 P 0.00 0.00 0.00 0.84 0.00 54 0 3 0
30MAR27 16.00 P 0.00 0.00 0.00 0.96 -0.01 54 0 38 0
30MAR27 16.50 P 0.00 0.00 0.00 1.10 -0.02 54 0 147 0
30MAR27 17.00 P 0.00 0.00 0.00 1.24 -0.03 54 0 120 0
30MAR27 17.50 P 0.00 0.00 0.00 1.39 -0.05 54 0 45 0
30MAR27 18.00 P 0.00 0.00 0.00 1.54 -0.08 53 0 119 0
30MAR27 18.50 P 0.00 0.00 0.00 1.71 -0.09 53 0 3,111 0
30MAR27 19.00 P 0.00 0.00 0.00 1.89 -0.12 53 0 6,112 0
30MAR27 19.50 P 0.00 0.00 0.00 2.09 -0.10 53 0 90 0
30MAR27 20.00 P 0.00 0.00 0.00 2.29 -0.18 53 0 91 0
30MAR27 21.00 P 0.00 0.00 0.00 2.75 -0.18 53 0 226 0
30MAR27 22.00 P 0.00 0.00 0.00 3.24 -0.23 53 0 95 0
30MAR27 23.00 P 0.00 0.00 0.00 3.78 -0.29 53 0 210 0
30MAR27 24.00 P 0.00 0.00 0.00 4.35 -0.32 53 0 444 0
30MAR27 25.00 P 0.00 0.00 0.00 4.98 -0.37 54 0 433 0
30MAR27 26.00 P 0.00 0.00 0.00 5.64 -0.40 54 0 531 0
30MAR27 27.00 P 0.00 0.00 0.00 6.33 -0.42 54 0 180 0
30MAR27 28.00 P 0.00 0.00 0.00 7.06 -0.46 55 0 240 0
30MAR27 29.00 P 0.00 0.00 0.00 7.88 -0.41 56 0 228 0
30MAR27 30.00 P 0.00 0.00 0.00 8.66 -0.44 56 0 154 0
30MAR27 31.00 P 0.00 0.00 0.00 9.44 -0.50 57 0 60 0
30MAR27 32.00 P 0.00 0.00 0.00 10.25 -0.50 57 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 11.02 -0.58 57 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 11.93 -0.53 58 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 12.79 -0.55 58 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 13.69 -0.53 59 0 0 0
29JUN27 15.00 P 0.98 0.98 0.98 0.95 -0.05 52 70 247 -25
29JUN27 15.50 P 1.12 1.12 1.12 1.07 -0.09 52 3 49 -2
29JUN27 16.00 P 0.00 0.00 0.00 1.22 -0.04 52 0 3 0
29JUN27 16.50 P 0.00 0.00 0.00 1.36 -0.11 52 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 1.51 -0.14 52 0 1 0
29JUN27 17.50 P 0.00 0.00 0.00 1.68 -0.08 52 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 1.84 -0.14 51 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 2.04 -0.15 51 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 2.23 -0.14 51 0 36 0
29JUN27 19.50 P 0.00 0.00 0.00 2.43 -0.17 51 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 2.65 -0.18 51 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 3.11 -0.22 51 0 197 0
29JUN27 22.00 P 0.00 0.00 0.00 3.63 -0.23 51 0 161 0
29JUN27 23.00 P 0.00 0.00 0.00 4.18 -0.27 51 0 290 0
29JUN27 24.00 P 0.00 0.00 0.00 4.77 -0.31 52 0 540 0
29JUN27 25.00 P 0.00 0.00 0.00 5.40 -0.35 52 0 600 0
29JUN27 26.00 P 0.00 0.00 0.00 6.06 -0.38 52 0 620 0
29JUN27 27.00 P 0.00 0.00 0.00 6.75 -0.47 52 0 400 0
29JUN27 28.00 P 0.00 0.00 0.00 7.47 -0.41 53 0 208 0
29JUN27 29.00 P 0.00 0.00 0.00 8.21 -0.45 53 0 108 0
29JUN27 30.00 P 0.00 0.00 0.00 9.04 -0.40 54 0 90 0
29JUN27 31.00 P 0.00 0.00 0.00 9.82 -0.46 54 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 10.55 -0.55 54 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 11.36 -0.58 54 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 12.22 -0.57 55 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 13.06 -0.61 55 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 13.96 -0.55 56 0 0 0
TOTAL PUT 4,391 191,677 +1,093
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS LNI - LI NING CLOSING PRICE HK$ 15.09
29JUN26 10.50 C 0.00 0.00 0.00 4.59 +0.18 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 4.09 +0.18 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 3.59 +0.18 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 3.09 +0.18 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 2.59 +0.18 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 2.09 +0.17 0 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 1.59 +0.17 0 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 1.10 +0.19 37 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 0.62 +0.11 31 0 0 0
29JUN26 15.00 C 0.17 0.21 0.17 0.27 +0.05 34 490 531 +409
29JUN26 15.50 C 0.07 0.07 0.07 0.08 +0.01 35 1 31 +1
29JUN26 16.00 C 0.00 0.00 0.00 0.02 0.00 38 0 543 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 46 0 235 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 58 0 108 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 70 0 441 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 81 0 772 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 91 0 989 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 101 0 1,293 0
29JUN26 19.50 C 0.01 0.03 0.01 0.01 0.00 111 16 1,230 -16
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 120 0 3,876 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 138 0 2,897 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 154 0 3,457 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 170 0 1,170 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 184 0 475 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 198 0 1,624 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 211 0 162 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 223 0 165 0
29JUN26 28.00 C 0.01 0.01 0.01 0.01 0.00 235 5 412 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 247 0 183 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 258 0 10 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 268 0 15 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 278 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 4.62 - 43 0 0 -
30JUL26 11.00 C 0.00 0.00 0.00 4.12 +0.18 31 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 3.59 +0.18 0 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 3.10 +0.17 0 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 2.64 +0.17 32 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 2.21 +0.16 39 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 1.78 +0.14 38 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 1.44 +0.17 41 0 2 0
30JUL26 14.50 C 1.08 1.08 1.08 1.05 +0.11 37 30 30 +30
30JUL26 15.00 C 0.74 0.79 0.74 0.77 +0.09 37 60 336 +60
30JUL26 15.50 C 0.00 0.00 0.00 0.55 +0.07 38 0 205 0
30JUL26 16.00 C 0.33 0.39 0.33 0.40 +0.07 39 85 198 +82
30JUL26 16.50 C 0.00 0.00 0.00 0.26 +0.04 38 0 298 0
30JUL26 17.00 C 0.00 0.00 0.00 0.18 +0.03 39 0 615 0
30JUL26 17.50 C 0.00 0.00 0.00 0.11 +0.02 39 0 708 0
30JUL26 18.00 C 0.00 0.00 0.00 0.07 +0.01 39 0 461 0
30JUL26 18.50 C 0.00 0.00 0.00 0.04 0.00 38 0 408 0
30JUL26 19.00 C 0.00 0.00 0.00 0.03 +0.01 40 0 515 0
30JUL26 19.50 C 0.00 0.00 0.00 0.01 0.00 37 0 331 0
30JUL26 20.00 C 0.00 0.00 0.00 0.01 0.00 40 0 542 0
30JUL26 21.00 C 0.00 0.00 0.00 0.01 0.00 46 0 575 0
30JUL26 22.00 C 0.00 0.00 0.00 0.01 0.00 52 0 607 0
30JUL26 23.00 C 0.00 0.00 0.00 0.01 0.00 57 0 200 0
30JUL26 24.00 C 0.00 0.00 0.00 0.01 0.00 62 0 195 0
30JUL26 25.00 C 0.00 0.00 0.00 0.01 0.00 66 0 97 0
30JUL26 26.00 C 0.00 0.00 0.00 0.01 0.00 71 0 64 0
30JUL26 27.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 0.01 0.00 86 0 30 0
30JUL26 31.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 0.01 0.00 93 0 6 0
28AUG26 10.50 C 0.00 0.00 0.00 4.65 - 38 0 0 -
28AUG26 11.00 C 0.00 0.00 0.00 4.15 +0.19 32 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 3.67 +0.17 35 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 3.22 +0.18 38 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 2.78 +0.17 38 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 2.42 +0.16 42 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 2.04 +0.15 42 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 1.76 +0.23 44 0 30 0
28AUG26 14.50 C 0.00 0.00 0.00 1.36 +0.12 40 0 30 0
28AUG26 15.00 C 1.03 1.04 1.03 1.11 +0.12 40 60 60 +60
28AUG26 15.50 C 0.83 0.84 0.83 0.89 +0.10 41 60 140 +60
28AUG26 16.00 C 0.72 0.72 0.72 0.71 +0.09 41 9 326 0
28AUG26 16.50 C 0.00 0.00 0.00 0.56 +0.08 41 0 221 0
28AUG26 17.00 C 0.36 0.36 0.36 0.43 +0.07 41 3 405 0
28AUG26 17.50 C 0.28 0.28 0.28 0.33 +0.05 41 3 357 +3
28AUG26 18.00 C 0.00 0.00 0.00 0.25 +0.04 41 0 452 0
28AUG26 18.50 C 0.00 0.00 0.00 0.19 +0.03 42 0 343 0
28AUG26 19.00 C 0.00 0.00 0.00 0.15 +0.03 42 0 370 0
28AUG26 19.50 C 0.00 0.00 0.00 0.11 +0.02 42 0 120 0
28AUG26 20.00 C 0.00 0.00 0.00 0.08 +0.02 42 0 151 0
28AUG26 21.00 C 0.00 0.00 0.00 0.05 +0.02 43 0 332 0
28AUG26 22.00 C 0.00 0.00 0.00 0.02 +0.01 42 0 166 0
28AUG26 23.00 C 0.00 0.00 0.00 0.01 0.00 42 0 280 0
28AUG26 24.00 C 0.00 0.00 0.00 0.01 0.00 45 0 28 0
28AUG26 25.00 C 0.00 0.00 0.00 0.01 0.00 49 0 80 0
28AUG26 26.00 C 0.00 0.00 0.00 0.01 0.00 52 0 60 0
28AUG26 27.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 4.65 - 33 0 0 -
29SEP26 11.00 C 0.00 0.00 0.00 4.17 +0.18 37 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 3.72 +0.19 40 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 3.26 +0.17 39 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 2.84 +0.16 40 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 2.46 +0.16 41 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 2.10 +0.15 41 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 1.82 +0.17 42 0 30 0
29SEP26 14.50 C 0.00 0.00 0.00 1.48 +0.11 40 0 44 0
29SEP26 15.00 C 1.19 1.23 1.19 1.23 +0.12 41 79 79 +79
29SEP26 15.50 C 0.99 1.01 0.99 1.01 +0.09 41 60 511 +60
29SEP26 16.00 C 0.00 0.00 0.00 0.83 +0.08 41 0 105 0
29SEP26 16.50 C 0.00 0.00 0.00 0.67 +0.07 41 0 105 0
29SEP26 17.00 C 0.00 0.00 0.00 0.54 +0.07 41 0 492 0
29SEP26 17.50 C 0.00 0.00 0.00 0.44 +0.07 41 0 75 0
29SEP26 18.00 C 0.00 0.00 0.00 0.35 +0.06 41 0 139 0
29SEP26 18.50 C 0.00 0.00 0.00 0.27 +0.04 41 0 686 0
29SEP26 19.00 C 0.20 0.20 0.20 0.21 +0.03 41 4 209 +4
29SEP26 19.50 C 0.00 0.00 0.00 0.17 +0.04 41 0 393 0
29SEP26 20.00 C 0.16 0.16 0.16 0.13 +0.03 41 38 1,106 +38
29SEP26 21.00 C 0.00 0.00 0.00 0.08 +0.02 41 0 8,906 0
29SEP26 22.00 C 0.00 0.00 0.00 0.05 +0.01 42 0 3,216 0
29SEP26 23.00 C 0.00 0.00 0.00 0.03 +0.01 42 0 379 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 39 0 146 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 42 0 118 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 44 0 6,062 0
29SEP26 27.00 C 0.03 0.03 0.03 0.01 0.00 47 80 153 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 49 0 67 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 54 0 2 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 56 0 3 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 58 0 7 0
30DEC26 10.50 C 0.00 0.00 0.00 4.70 - 39 0 0 -
30DEC26 11.00 C 0.00 0.00 0.00 4.26 +0.15 40 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.84 +0.15 40 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.45 +0.15 40 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 3.08 +0.15 40 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 2.74 +0.15 40 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 2.42 +0.15 40 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.11 +0.11 39 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.86 +0.12 39 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 1.67 +0.11 40 0 0 0
30DEC26 15.50 C 1.43 1.43 1.43 1.43 +0.07 39 70 140 +70
30DEC26 16.00 C 1.26 1.26 1.26 1.26 +0.08 40 70 154 +70
30DEC26 16.50 C 0.00 0.00 0.00 1.09 +0.06 40 0 59 0
30DEC26 17.00 C 0.98 0.98 0.98 0.95 +0.06 39 30 351 +30
30DEC26 17.50 C 0.00 0.00 0.00 0.83 +0.06 40 0 792 0
30DEC26 18.00 C 0.00 0.00 0.00 0.72 +0.06 40 0 624 0
30DEC26 18.50 C 0.66 0.66 0.66 0.61 +0.05 40 30 236 +30
30DEC26 19.00 C 0.00 0.00 0.00 0.53 +0.05 40 0 65 0
30DEC26 19.50 C 0.00 0.00 0.00 0.45 +0.04 40 0 672 0
30DEC26 20.00 C 0.00 0.00 0.00 0.39 +0.04 40 0 127 0
30DEC26 21.00 C 0.00 0.00 0.00 0.28 +0.03 39 0 3,063 0
30DEC26 22.00 C 0.00 0.00 0.00 0.20 +0.02 39 0 490 0
30DEC26 23.00 C 0.00 0.00 0.00 0.15 +0.02 40 0 20 0
30DEC26 24.00 C 0.17 0.17 0.17 0.11 +0.02 40 6 15 -6
30DEC26 25.00 C 0.00 0.00 0.00 0.08 +0.01 40 0 86 0
30DEC26 26.00 C 0.00 0.00 0.00 0.06 +0.01 40 0 6 0
30DEC26 27.00 C 0.00 0.00 0.00 0.04 0.00 40 0 17 0
30DEC26 28.00 C 0.00 0.00 0.00 0.03 0.00 40 0 400 0
30DEC26 29.00 C 0.00 0.00 0.00 0.02 0.00 40 0 47 0
30DEC26 30.00 C 0.00 0.00 0.00 0.01 0.00 38 0 2 0
30DEC26 31.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.01 0.00 41 0 3 0
30MAR27 10.50 C 0.00 0.00 0.00 4.91 - 44 0 0 -
30MAR27 11.00 C 0.00 0.00 0.00 4.46 +0.16 41 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 4.09 +0.15 41 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 3.74 +0.16 41 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 3.40 +0.14 41 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 3.09 +0.14 40 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 2.80 +0.13 40 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 2.54 +0.13 40 0 111 0
30MAR27 14.50 C 0.00 0.00 0.00 2.29 +0.12 40 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 2.07 +0.12 40 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 1.92 +0.15 41 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 1.66 +0.07 40 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 1.49 +0.06 39 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 1.34 +0.06 40 0 14 0
30MAR27 17.50 C 0.00 0.00 0.00 1.20 +0.05 40 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 1.09 +0.07 40 0 3,303 0
30MAR27 18.50 C 0.00 0.00 0.00 0.98 +0.07 40 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.89 +0.08 40 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.80 +0.08 40 0 28 0
30MAR27 20.00 C 0.00 0.00 0.00 0.72 +0.08 40 0 44 0
30MAR27 21.00 C 0.00 0.00 0.00 0.57 +0.06 40 0 31 0
30MAR27 22.00 C 0.00 0.00 0.00 0.46 +0.07 40 0 46 0
30MAR27 23.00 C 0.00 0.00 0.00 0.37 +0.06 41 0 66 0
30MAR27 24.00 C 0.00 0.00 0.00 0.29 +0.05 40 0 2 0
30MAR27 25.00 C 0.00 0.00 0.00 0.23 +0.04 40 0 56 0
30MAR27 26.00 C 0.00 0.00 0.00 0.18 +0.03 40 0 13 0
30MAR27 27.00 C 0.00 0.00 0.00 0.14 +0.02 40 0 45 0
30MAR27 28.00 C 0.00 0.00 0.00 0.11 +0.02 40 0 61 0
30MAR27 29.00 C 0.00 0.00 0.00 0.09 +0.02 40 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.07 +0.01 40 0 33 0
30MAR27 31.00 C 0.00 0.00 0.00 0.06 +0.01 41 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.05 +0.01 41 0 46 0
29JUN27 10.50 C 0.00 0.00 0.00 4.98 - 40 0 0 -
29JUN27 11.00 C 0.00 0.00 0.00 4.61 +0.16 39 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 4.27 +0.16 40 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 3.95 +0.16 39 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 3.65 +0.16 40 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 3.40 +0.16 40 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 3.10 +0.13 40 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 2.84 +0.13 39 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 2.61 +0.13 40 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 2.38 +0.12 39 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 2.18 +0.11 39 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 1.99 +0.10 39 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 1.83 +0.10 39 0 2 0
29JUN27 17.00 C 0.00 0.00 0.00 1.67 +0.09 39 0 16 0
29JUN27 17.50 C 0.00 0.00 0.00 1.54 +0.09 40 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 1.41 +0.08 40 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 1.30 +0.08 40 0 30 0
29JUN27 19.00 C 0.00 0.00 0.00 1.19 +0.11 40 0 30 0
29JUN27 19.50 C 0.00 0.00 0.00 1.08 +0.09 40 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 0.99 +0.07 40 0 1 0
29JUN27 21.00 C 0.00 0.00 0.00 0.82 +0.06 40 0 10 0
29JUN27 22.00 C 0.00 0.00 0.00 0.68 +0.05 40 0 100 0
29JUN27 23.00 C 0.00 0.00 0.00 0.57 +0.05 40 0 24 0
29JUN27 24.00 C 0.00 0.00 0.00 0.47 +0.04 40 0 1 0
29JUN27 25.00 C 0.00 0.00 0.00 0.39 +0.04 40 0 7 0
29JUN27 26.00 C 0.00 0.00 0.00 0.32 +0.04 40 0 36 0
29JUN27 27.00 C 0.00 0.00 0.00 0.27 +0.04 40 0 31 0
TOTAL CALL 1,289 65,582 +1,064
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 158 0 15 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 139 0 30 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 122 0 112 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 105 0 140 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 89 0 173 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 72 0 84 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 56 0 94 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 -0.02 41 0 241 0
29JUN26 14.50 P 0.00 0.00 0.00 0.05 -0.06 38 0 686 0
29JUN26 15.00 P 0.22 0.22 0.22 0.19 -0.13 37 20 920 -17
29JUN26 15.50 P 0.60 0.60 0.60 0.50 -0.18 38 4 593 -4
29JUN26 16.00 P 0.96 0.96 0.96 0.95 -0.15 46 10 2,521 0
29JUN26 16.50 P 1.50 1.50 1.50 1.41 -0.18 0 97 856 0
29JUN26 17.00 P 0.00 0.00 0.00 1.91 -0.18 0 0 350 -360
29JUN26 17.50 P 2.53 2.53 2.53 2.48 -0.19 105 40 782 0
29JUN26 18.00 P 2.84 2.84 2.84 2.98 -0.18 119 4 706 0
29JUN26 18.50 P 0.00 0.00 0.00 3.42 -0.24 96 0 583 0
29JUN26 19.00 P 3.90 3.90 3.90 3.93 -0.23 116 20 8,339 0
29JUN26 19.50 P 0.00 0.00 0.00 4.48 -0.19 158 0 59 0
29JUN26 20.00 P 5.16 5.16 5.16 4.96 -0.20 159 1 821 0
29JUN26 21.00 P 0.00 0.00 0.00 6.00 -0.11 201 0 96 0
29JUN26 22.00 P 0.00 0.00 0.00 6.93 -0.23 174 0 125 0
29JUN26 23.00 P 0.00 0.00 0.00 7.99 -0.18 237 0 189 0
29JUN26 24.00 P 0.00 0.00 0.00 8.92 -0.25 192 0 17 0
29JUN26 25.00 P 0.00 0.00 0.00 9.96 -0.21 252 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 10.99 -0.18 290 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 11.97 -0.20 290 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 12.97 -0.20 305 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 13.99 -0.11 333 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 14.96 -0.21 324 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 15.98 -0.12 352 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 16.96 -0.15 347 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 0.01 - 53 0 0 -
30JUL26 11.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 0.02 -0.01 40 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 0.04 -0.02 38 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 0.09 -0.02 39 0 240 0
30JUL26 13.50 P 0.00 0.00 0.00 0.16 -0.04 38 0 420 0
30JUL26 14.00 P 0.31 0.31 0.31 0.28 -0.06 39 4 261 0
30JUL26 14.50 P 0.00 0.00 0.00 0.45 -0.08 39 0 114 0
30JUL26 15.00 P 0.64 0.69 0.64 0.68 -0.09 39 40 416 +30
30JUL26 15.50 P 0.95 0.95 0.95 0.96 -0.10 40 4 386 0
30JUL26 16.00 P 1.30 1.31 1.20 1.30 -0.09 40 127 409 +123
30JUL26 16.50 P 0.00 0.00 0.00 1.64 -0.14 39 0 178 0
30JUL26 17.00 P 2.12 2.12 2.12 2.04 -0.16 38 20 153 +20
30JUL26 17.50 P 0.00 0.00 0.00 2.55 -0.12 45 0 839 0
30JUL26 18.00 P 0.00 0.00 0.00 3.02 -0.17 47 0 175 0
30JUL26 18.50 P 0.00 0.00 0.00 3.49 -0.18 49 0 193 0
30JUL26 19.00 P 0.00 0.00 0.00 3.97 -0.19 51 0 111 0
30JUL26 19.50 P 0.00 0.00 0.00 4.54 -0.13 64 0 63 0
30JUL26 20.00 P 0.00 0.00 0.00 5.04 -0.12 68 0 145 0
30JUL26 21.00 P 0.00 0.00 0.00 6.00 -0.11 72 0 113 0
30JUL26 22.00 P 0.00 0.00 0.00 7.04 -0.12 85 0 50 0
30JUL26 23.00 P 0.00 0.00 0.00 7.99 -0.18 85 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 8.92 -0.25 74 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 10.05 -0.12 107 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 11.05 -0.12 113 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 12.04 -0.13 118 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 13.04 -0.13 123 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 14.04 -0.13 128 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 15.04 -0.13 133 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 15.98 -0.12 127 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 16.96 -0.15 126 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 0.02 - 44 0 0 -
28AUG26 11.00 P 0.00 0.00 0.00 0.04 0.00 44 0 0 0
28AUG26 11.50 P 0.11 0.11 0.11 0.06 -0.01 42 30 30 +30
28AUG26 12.00 P 0.00 0.00 0.00 0.11 -0.01 42 0 30 0
28AUG26 12.50 P 0.00 0.00 0.00 0.18 -0.01 43 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 0.27 -0.02 42 0 40 0
28AUG26 13.50 P 0.00 0.00 0.00 0.40 -0.03 42 0 0 0
28AUG26 14.00 P 0.59 0.59 0.59 0.57 -0.03 43 15 40 +15
28AUG26 14.50 P 0.00 0.00 0.00 0.77 -0.05 43 0 117 0
28AUG26 15.00 P 1.00 1.00 1.00 1.02 -0.06 43 280 358 +272
28AUG26 15.50 P 0.00 0.00 0.00 1.30 -0.07 43 0 79 0
28AUG26 16.00 P 1.67 1.67 1.59 1.62 -0.03 44 60 135 +30
28AUG26 16.50 P 0.00 0.00 0.00 1.91 -0.10 42 0 99 0
28AUG26 17.00 P 0.00 0.00 0.00 2.29 -0.18 42 0 860 0
28AUG26 17.50 P 0.00 0.00 0.00 2.76 -0.13 46 0 1,240 0
28AUG26 18.00 P 0.00 0.00 0.00 3.19 -0.15 47 0 438 0
28AUG26 18.50 P 0.00 0.00 0.00 3.65 -0.15 49 0 273 0
28AUG26 19.00 P 4.10 4.10 4.10 4.12 -0.15 51 20 221 0
28AUG26 19.50 P 0.00 0.00 0.00 4.60 -0.16 53 0 233 0
28AUG26 20.00 P 5.11 5.11 5.11 5.04 -0.22 52 4 254 0
28AUG26 21.00 P 0.00 0.00 0.00 6.08 -0.18 62 0 150 0
28AUG26 22.00 P 0.00 0.00 0.00 7.05 -0.19 66 0 90 0
28AUG26 23.00 P 0.00 0.00 0.00 8.05 -0.14 72 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 9.01 -0.20 72 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 10.05 -0.12 81 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 11.05 -0.12 86 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 12.04 -0.13 90 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 13.04 -0.13 94 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 14.04 -0.13 98 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.06 - 41 0 0 -
29SEP26 11.00 P 0.00 0.00 0.00 0.10 0.00 41 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.16 -0.01 41 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.24 -0.01 41 0 69 0
29SEP26 12.50 P 0.00 0.00 0.00 0.35 -0.02 41 0 32 0
29SEP26 13.00 P 0.00 0.00 0.00 0.49 -0.03 41 0 231 0
29SEP26 13.50 P 0.00 0.00 0.00 0.66 -0.04 41 0 32 0
29SEP26 14.00 P 0.00 0.00 0.00 0.87 -0.03 41 0 125 0
29SEP26 14.50 P 1.18 1.18 1.03 1.09 -0.05 41 130 459 +130
29SEP26 15.00 P 1.30 1.30 1.30 1.35 -0.06 41 8 137 +8
29SEP26 15.50 P 0.00 0.00 0.00 1.64 -0.08 40 0 242 0
29SEP26 16.00 P 0.00 0.00 0.00 1.97 -0.09 40 0 5,948 0
29SEP26 16.50 P 0.00 0.00 0.00 2.35 -0.13 41 0 699 0
29SEP26 17.00 P 0.00 0.00 0.00 2.74 -0.14 42 0 906 0
29SEP26 17.50 P 0.00 0.00 0.00 3.14 -0.14 42 0 122 0
29SEP26 18.00 P 0.00 0.00 0.00 3.57 -0.14 43 0 48 0
29SEP26 18.50 P 0.00 0.00 0.00 4.00 -0.15 43 0 109 0
29SEP26 19.00 P 0.00 0.00 0.00 4.45 -0.15 44 0 74 0
29SEP26 19.50 P 0.00 0.00 0.00 4.89 -0.17 43 0 733 0
29SEP26 20.00 P 0.00 0.00 0.00 5.36 -0.17 44 0 3,709 0
29SEP26 21.00 P 0.00 0.00 0.00 6.31 -0.17 45 0 3,577 0
29SEP26 22.00 P 0.00 0.00 0.00 7.28 -0.18 48 0 3,000 0
29SEP26 23.00 P 0.00 0.00 0.00 8.19 -0.25 35 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 9.19 -0.24 41 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 10.15 -0.26 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 11.15 -0.20 0 0 0 0
29SEP26 27.00 P 12.30 12.30 12.30 12.05 -0.29 0 80 80 -20
29SEP26 28.00 P 0.00 0.00 0.00 13.16 -0.17 46 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 14.14 -0.19 0 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 15.14 -0.18 0 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 16.15 -0.17 57 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 17.14 -0.17 56 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.19 - 40 0 0 -
30DEC26 11.00 P 0.00 0.00 0.00 0.27 -0.02 40 0 14 0
30DEC26 11.50 P 0.00 0.00 0.00 0.37 -0.02 39 0 3 0
30DEC26 12.00 P 0.00 0.00 0.00 0.50 -0.03 40 0 66 0
30DEC26 12.50 P 0.71 0.71 0.71 0.65 -0.04 40 80 216 +80
30DEC26 13.00 P 0.00 0.00 0.00 0.82 -0.04 40 0 34 0
30DEC26 13.50 P 0.00 0.00 0.00 1.02 -0.03 40 0 74 0
30DEC26 14.00 P 1.21 1.21 1.21 1.22 -0.05 39 30 43 +30
30DEC26 14.50 P 0.00 0.00 0.00 1.45 -0.06 39 0 107 0
30DEC26 15.00 P 0.00 0.00 0.00 1.72 -0.06 39 0 82 0
30DEC26 15.50 P 0.00 0.00 0.00 2.01 -0.07 39 0 119 0
30DEC26 16.00 P 0.00 0.00 0.00 2.42 -0.03 41 0 140 0
30DEC26 16.50 P 0.00 0.00 0.00 2.71 -0.09 40 0 235 0
30DEC26 17.00 P 0.00 0.00 0.00 3.07 -0.10 40 0 9 0
30DEC26 17.50 P 0.00 0.00 0.00 3.45 -0.11 40 0 2 0
30DEC26 18.00 P 0.00 0.00 0.00 3.84 -0.12 40 0 4,734 0
30DEC26 18.50 P 0.00 0.00 0.00 4.25 -0.12 41 0 697 0
30DEC26 19.00 P 0.00 0.00 0.00 4.67 -0.13 41 0 123 0
30DEC26 19.50 P 0.00 0.00 0.00 5.11 -0.12 41 0 595 0
30DEC26 20.00 P 0.00 0.00 0.00 5.54 -0.14 41 0 381 0
30DEC26 21.00 P 0.00 0.00 0.00 6.44 -0.14 41 0 193 0
30DEC26 22.00 P 0.00 0.00 0.00 7.36 -0.16 41 0 150 0
30DEC26 23.00 P 0.00 0.00 0.00 8.32 -0.14 43 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 9.28 -0.17 43 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 10.25 -0.18 44 0 8 0
30DEC26 26.00 P 0.00 0.00 0.00 11.24 -0.15 46 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 12.23 -0.17 48 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 13.20 -0.17 47 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 14.15 -0.18 37 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 15.15 -0.17 42 0 8 0
30DEC26 31.00 P 0.00 0.00 0.00 16.15 -0.17 46 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 17.14 -0.17 46 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.37 - 41 0 0 -
30MAR27 11.00 P 0.00 0.00 0.00 0.48 0.00 41 0 0 0
30MAR27 11.50 P 0.62 0.62 0.62 0.62 0.00 41 1 1 +1
30MAR27 12.00 P 0.00 0.00 0.00 0.75 -0.03 40 0 31 0
30MAR27 12.50 P 0.00 0.00 0.00 0.91 -0.03 40 0 80 0
30MAR27 13.00 P 0.00 0.00 0.00 1.09 -0.04 40 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 1.30 -0.07 39 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 1.52 -0.08 39 0 2 0
30MAR27 14.50 P 0.00 0.00 0.00 1.80 -0.05 40 0 40 0
30MAR27 15.00 P 0.00 0.00 0.00 2.05 -0.07 39 0 68 0
30MAR27 15.50 P 0.00 0.00 0.00 2.35 -0.03 39 0 137 0
30MAR27 16.00 P 0.00 0.00 0.00 2.63 -0.14 39 0 92 0
30MAR27 16.50 P 0.00 0.00 0.00 3.00 -0.09 40 0 4 0
30MAR27 17.00 P 0.00 0.00 0.00 3.35 -0.10 40 0 10 0
30MAR27 17.50 P 0.00 0.00 0.00 3.72 -0.10 40 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 4.10 -0.10 40 0 62 0
30MAR27 18.50 P 0.00 0.00 0.00 4.49 -0.11 40 0 60 0
30MAR27 19.00 P 0.00 0.00 0.00 4.89 -0.12 40 0 93 0
30MAR27 19.50 P 0.00 0.00 0.00 5.31 -0.11 41 0 60 0
30MAR27 20.00 P 0.00 0.00 0.00 5.72 -0.13 40 0 73 0
30MAR27 21.00 P 0.00 0.00 0.00 6.59 -0.14 41 0 75 0
30MAR27 22.00 P 0.00 0.00 0.00 7.49 -0.14 41 0 30 0
30MAR27 23.00 P 0.00 0.00 0.00 8.41 -0.15 41 0 31 0
30MAR27 24.00 P 0.00 0.00 0.00 9.35 -0.15 41 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 10.35 -0.08 44 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 11.33 -0.07 46 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 12.23 -0.17 42 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 13.20 -0.17 42 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 14.17 -0.17 40 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 15.16 -0.17 41 0 6 0
30MAR27 31.00 P 0.00 0.00 0.00 16.15 -0.17 42 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 17.14 -0.17 42 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 0.50 - 40 0 0 -
29JUN27 11.00 P 0.71 0.71 0.71 0.64 -0.02 40 2 6 +2
29JUN27 11.50 P 0.00 0.00 0.00 0.78 -0.03 40 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 0.96 -0.03 40 0 40 0
29JUN27 12.50 P 0.00 0.00 0.00 1.14 -0.04 40 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 1.36 -0.04 40 0 12 0
29JUN27 13.50 P 0.00 0.00 0.00 1.58 -0.04 40 0 52 0
29JUN27 14.00 P 1.89 1.89 1.89 1.82 -0.04 40 5 2 -5
29JUN27 14.50 P 0.00 0.00 0.00 2.07 -0.06 40 0 7 0
29JUN27 15.00 P 0.00 0.00 0.00 2.34 -0.05 40 0 78 0
29JUN27 15.50 P 0.00 0.00 0.00 2.63 -0.06 40 0 5 0
29JUN27 16.00 P 0.00 0.00 0.00 3.00 0.00 41 0 12 0
29JUN27 16.50 P 0.00 0.00 0.00 3.28 -0.08 40 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 3.62 -0.09 40 0 1 0
29JUN27 17.50 P 0.00 0.00 0.00 3.98 -0.08 40 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 4.35 -0.09 40 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 4.73 -0.10 40 0 1 0
29JUN27 19.00 P 0.00 0.00 0.00 5.11 -0.11 40 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 5.51 -0.11 40 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 5.91 -0.12 40 0 30 0
29JUN27 21.00 P 0.00 0.00 0.00 6.77 -0.07 41 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 7.58 -0.14 39 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 8.48 -0.14 39 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 9.40 -0.15 40 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 10.35 -0.14 40 0 4 0
29JUN27 26.00 P 0.00 0.00 0.00 11.33 -0.11 42 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 12.25 -0.16 40 0 0 0
TOTAL PUT 1,136 57,055 +365
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS LNK - LINK REIT CLOSING PRICE HK$ 36.18
29JUN26 25.00 C 0.00 0.00 0.00 11.19 +0.68 122 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 10.19 +0.68 109 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 9.19 +0.68 96 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 8.19 +0.68 83 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 7.19 +0.68 71 0 1 0
29JUN26 30.00 C 0.00 0.00 0.00 6.19 +0.68 59 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 5.19 +0.68 47 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 4.19 +0.68 33 0 2 0
29JUN26 33.00 C 0.00 0.00 0.00 3.19 +0.68 0 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 2.19 +0.63 0 0 55 0
29JUN26 35.00 C 1.00 1.40 1.00 1.21 +0.59 20 137 112 +53
29JUN26 36.00 C 0.24 0.51 0.24 0.37 +0.27 17 56 91 +31
29JUN26 37.00 C 0.10 0.10 0.10 0.04 +0.03 17 2 297 0
29JUN26 38.00 C 0.00 0.00 0.00 0.01 0.00 24 0 3,355 0
29JUN26 39.00 C 0.00 0.00 0.00 0.01 0.00 34 0 828 0
29JUN26 40.00 C 0.00 0.00 0.00 0.01 0.00 44 0 1,252 0
29JUN26 41.00 C 0.00 0.00 0.00 0.01 0.00 53 0 991 0
29JUN26 42.00 C 0.00 0.00 0.00 0.01 0.00 62 0 1,394 0
29JUN26 43.00 C 0.00 0.00 0.00 0.01 0.00 70 0 576 0
29JUN26 44.00 C 0.00 0.00 0.00 0.01 0.00 78 0 704 0
29JUN26 45.00 C 0.00 0.00 0.00 0.01 0.00 86 0 574 0
29JUN26 46.00 C 0.00 0.00 0.00 0.01 0.00 94 0 649 0
29JUN26 47.00 C 0.00 0.00 0.00 0.01 0.00 101 0 156 0
29JUN26 48.00 C 0.00 0.00 0.00 0.01 0.00 108 0 64 0
29JUN26 49.00 C 0.00 0.00 0.00 0.01 0.00 115 0 88 0
29JUN26 50.00 C 0.00 0.00 0.00 0.01 0.00 122 0 52 0
29JUN26 52.50 C 0.00 0.00 0.00 0.01 0.00 138 0 33 0
29JUN26 55.00 C 0.00 0.00 0.00 0.01 0.00 152 0 62 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 167 0 102 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 180 0 135 0
30JUL26 26.00 C 0.00 0.00 0.00 10.20 +0.63 0 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 9.19 +0.61 0 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 8.20 +0.56 0 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 7.23 +0.65 0 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 6.34 +0.76 37 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 5.27 +0.68 21 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 4.28 +0.67 19 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 3.33 +0.65 20 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 2.43 +0.54 19 0 147 0
30JUL26 35.00 C 1.80 1.80 1.69 1.68 +0.50 20 47 185 +45
30JUL26 36.00 C 0.85 1.23 0.85 1.03 +0.38 19 27 148 +27
30JUL26 37.00 C 0.42 0.73 0.42 0.58 +0.25 19 145 549 -12
30JUL26 38.00 C 0.24 0.39 0.24 0.30 +0.16 19 41 536 +33
30JUL26 39.00 C 0.13 0.16 0.13 0.14 +0.08 20 40 550 +40
30JUL26 40.00 C 0.10 0.10 0.07 0.06 +0.04 20 65 624 -15
30JUL26 41.00 C 0.00 0.00 0.00 0.03 +0.02 21 0 478 0
30JUL26 42.00 C 0.00 0.00 0.00 0.01 0.00 20 0 359 0
30JUL26 43.00 C 0.00 0.00 0.00 0.01 0.00 23 0 323 0
30JUL26 44.00 C 0.00 0.00 0.00 0.01 0.00 26 0 242 0
30JUL26 45.00 C 0.00 0.00 0.00 0.01 0.00 29 0 234 0
30JUL26 46.00 C 0.00 0.00 0.00 0.01 0.00 31 0 115 0
30JUL26 47.00 C 0.00 0.00 0.00 0.01 0.00 34 0 178 0
30JUL26 48.00 C 0.00 0.00 0.00 0.01 0.00 36 0 27 0
30JUL26 49.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 10.38 +0.73 43 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 9.39 +0.71 39 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 8.42 +0.78 37 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 7.44 +0.80 34 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 6.44 +0.78 29 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 5.37 +0.67 20 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 4.42 +0.65 20 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 3.52 +0.62 20 0 0 0
28AUG26 34.00 C 2.58 2.95 2.58 2.73 +0.53 20 48 63 +18
28AUG26 35.00 C 1.93 1.93 1.93 2.01 +0.47 20 15 120 +15
28AUG26 36.00 C 0.00 0.00 0.00 1.40 +0.38 20 0 123 0
28AUG26 37.00 C 0.99 0.99 0.96 0.93 +0.30 20 28 104 +25
28AUG26 38.00 C 0.63 0.65 0.59 0.59 +0.22 20 31 144 +30
28AUG26 39.00 C 0.30 0.42 0.30 0.37 +0.16 20 42 171 +42
28AUG26 40.00 C 0.17 0.24 0.17 0.21 +0.10 20 13 433 +3
28AUG26 41.00 C 0.15 0.15 0.15 0.12 +0.06 20 1 265 0
28AUG26 42.00 C 0.00 0.00 0.00 0.06 +0.03 20 0 289 0
28AUG26 43.00 C 0.07 0.07 0.07 0.03 +0.02 20 16 185 0
28AUG26 44.00 C 0.00 0.00 0.00 0.01 0.00 19 0 171 0
28AUG26 45.00 C 0.00 0.00 0.00 0.01 0.00 21 0 128 0
28AUG26 46.00 C 0.00 0.00 0.00 0.01 0.00 23 0 523 0
28AUG26 47.00 C 0.00 0.00 0.00 0.01 0.00 25 0 60 0
28AUG26 48.00 C 0.00 0.00 0.00 0.01 0.00 26 0 100 0
28AUG26 49.00 C 0.00 0.00 0.00 0.01 0.00 28 0 30 0
28AUG26 50.00 C 0.00 0.00 0.00 0.01 0.00 30 0 12 0
28AUG26 52.50 C 0.00 0.00 0.00 0.01 0.00 34 0 20 0
29SEP26 25.00 C 0.00 0.00 0.00 11.46 +0.86 41 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 10.48 +0.83 38 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 9.52 +0.84 36 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 8.54 +0.86 33 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 7.57 +0.87 31 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 6.57 +0.80 27 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 5.50 +0.66 20 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 4.59 +0.63 20 0 4 0
29SEP26 33.00 C 0.00 0.00 0.00 3.74 +0.60 20 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 2.97 +0.48 20 0 90 0
29SEP26 35.00 C 2.50 2.50 2.50 2.31 +0.46 20 6 519 -6
29SEP26 36.00 C 1.63 1.63 1.59 1.73 +0.40 20 46 426 +13
29SEP26 37.00 C 1.31 1.31 1.31 1.26 +0.34 20 30 130 +15
29SEP26 38.00 C 0.75 0.93 0.75 0.88 +0.27 20 31 223 +31
29SEP26 39.00 C 0.50 0.50 0.50 0.61 +0.21 20 1 237 +1
29SEP26 40.00 C 0.33 0.42 0.33 0.40 +0.15 20 33 402 +27
29SEP26 41.00 C 0.00 0.00 0.00 0.26 +0.11 20 0 279 0
29SEP26 42.00 C 0.20 0.20 0.20 0.16 +0.07 20 5 108 0
29SEP26 43.00 C 0.00 0.00 0.00 0.10 +0.05 20 0 163 0
29SEP26 44.00 C 0.00 0.00 0.00 0.06 +0.03 20 0 530 0
29SEP26 45.00 C 0.00 0.00 0.00 0.04 +0.03 20 0 171 0
29SEP26 46.00 C 0.00 0.00 0.00 0.02 +0.01 20 0 126 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 20 0 201 0
29SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 21 0 58 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 23 0 84 0
29SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 24 0 105 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 27 0 41 0
30DEC26 25.00 C 0.00 0.00 0.00 11.65 +0.87 36 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 10.63 +0.76 32 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 9.63 +0.72 28 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 8.70 +0.75 28 0 2 0
30DEC26 29.00 C 0.00 0.00 0.00 7.75 +0.75 26 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 6.82 +0.73 24 0 2 0
30DEC26 31.00 C 5.96 5.96 5.96 5.82 +0.64 21 1 1 0
30DEC26 32.00 C 0.00 0.00 0.00 4.99 +0.62 21 0 1 0
30DEC26 33.00 C 0.00 0.00 0.00 4.22 +0.59 21 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 3.51 +0.55 21 0 31 0
30DEC26 35.00 C 0.00 0.00 0.00 2.88 +0.50 21 0 70 0
30DEC26 36.00 C 0.00 0.00 0.00 2.33 +0.45 21 0 269 0
30DEC26 37.00 C 0.00 0.00 0.00 1.86 +0.35 21 0 106 0
30DEC26 38.00 C 1.41 1.41 1.41 1.45 +0.30 21 15 281 0
30DEC26 39.00 C 1.07 1.26 1.07 1.14 +0.29 21 78 127 -6
30DEC26 40.00 C 0.80 0.93 0.80 0.89 +0.25 21 11 150 +7
30DEC26 41.00 C 0.00 0.00 0.00 0.68 +0.22 21 0 115 0
30DEC26 42.00 C 0.00 0.00 0.00 0.50 +0.17 21 0 125 0
30DEC26 43.00 C 0.45 0.45 0.45 0.37 +0.13 21 3 200 +3
30DEC26 44.00 C 0.00 0.00 0.00 0.27 +0.10 21 0 45 0
30DEC26 45.00 C 0.00 0.00 0.00 0.20 +0.08 21 0 45 0
30DEC26 46.00 C 0.00 0.00 0.00 0.14 +0.06 21 0 86 0
30DEC26 47.00 C 0.23 0.23 0.23 0.10 +0.04 21 5 5 -5
30DEC26 48.00 C 0.00 0.00 0.00 0.07 +0.03 21 0 53 0
30DEC26 49.00 C 0.10 0.13 0.10 0.05 +0.02 21 11 14 +11
30DEC26 50.00 C 0.00 0.00 0.00 0.04 +0.02 22 0 54 0
30DEC26 52.50 C 0.00 0.00 0.00 0.02 +0.01 22 0 118 0
30MAR27 26.00 C 0.00 0.00 0.00 10.69 +0.82 31 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 9.73 +0.82 29 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 8.78 +0.83 27 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 7.85 +0.84 26 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 6.94 +0.83 24 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 5.91 +0.63 21 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 5.12 +0.62 21 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 4.38 +0.58 21 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 3.72 +0.55 21 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 3.12 +0.49 21 0 15 0
30MAR27 36.00 C 0.00 0.00 0.00 2.61 +0.46 21 0 25 0
30MAR27 37.00 C 0.00 0.00 0.00 2.22 +0.43 21 0 2 0
30MAR27 38.00 C 0.00 0.00 0.00 1.82 +0.38 21 0 171 0
30MAR27 39.00 C 0.00 0.00 0.00 1.48 +0.33 21 0 45 0
30MAR27 40.00 C 0.00 0.00 0.00 1.20 +0.29 21 0 34 0
30MAR27 41.00 C 0.00 0.00 0.00 0.97 +0.26 21 0 6 0
30MAR27 42.00 C 0.00 0.00 0.00 0.77 +0.21 21 0 52 0
30MAR27 43.00 C 0.00 0.00 0.00 0.61 +0.17 21 0 25 0
30MAR27 44.00 C 0.00 0.00 0.00 0.48 +0.15 21 0 54 0
30MAR27 45.00 C 0.00 0.00 0.00 0.38 +0.12 21 0 85 0
30MAR27 46.00 C 0.00 0.00 0.00 0.30 +0.10 21 0 93 0
30MAR27 47.00 C 0.00 0.00 0.00 0.23 +0.08 21 0 3 0
30MAR27 48.00 C 0.00 0.00 0.00 0.18 +0.07 21 0 36 0
30MAR27 49.00 C 0.00 0.00 0.00 0.14 +0.06 21 0 104 0
30MAR27 50.00 C 0.00 0.00 0.00 0.11 +0.04 21 0 48 0
30MAR27 52.50 C 0.00 0.00 0.00 0.06 +0.03 21 0 352 0
29JUN27 26.00 C 0.00 0.00 0.00 10.69 +0.82 28 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 9.75 +0.84 26 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 8.80 +0.82 25 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 7.91 +0.81 24 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 7.03 +0.74 23 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 6.23 +0.63 22 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 5.47 +0.57 22 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 4.81 +0.54 22 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 4.22 +0.58 22 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 3.55 +0.44 21 0 35 0
29JUN27 36.00 C 3.06 3.06 3.05 3.09 +0.43 21 18 21 +18
29JUN27 37.00 C 0.00 0.00 0.00 2.67 +0.39 21 0 4 0
29JUN27 38.00 C 0.00 0.00 0.00 2.30 +0.36 22 0 2 0
29JUN27 39.00 C 0.00 0.00 0.00 1.97 +0.33 22 0 0 0
29JUN27 40.00 C 1.62 1.62 1.62 1.68 +0.29 22 1 46 +1
29JUN27 41.00 C 0.00 0.00 0.00 1.44 +0.27 22 0 2 0
29JUN27 42.00 C 1.12 1.12 1.12 1.22 +0.24 22 1 9 +1
29JUN27 43.00 C 0.00 0.00 0.00 1.06 +0.19 22 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 0.92 +0.19 22 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 0.78 +0.18 22 0 19 0
29JUN27 46.00 C 0.60 0.67 0.60 0.64 +0.14 22 57 163 +57
29JUN27 47.00 C 0.00 0.00 0.00 0.54 +0.13 22 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 0.45 +0.11 22 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 0.38 +0.11 22 0 133 0
TOTAL CALL 1,107 26,590 +503
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 143 0 62 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 116 0 70 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 103 0 195 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 90 0 202 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 78 0 249 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 66 0 794 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 0.00 54 0 627 0
29JUN26 33.00 P 0.00 0.00 0.00 0.01 0.00 42 0 477 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 30 0 786 0
29JUN26 35.00 P 0.03 0.03 0.03 0.01 -0.09 17 1 993 -1
29JUN26 36.00 P 0.30 0.36 0.09 0.18 -0.39 17 48 950 -2
29JUN26 37.00 P 1.15 1.15 0.73 0.87 -0.63 20 243 3,119 0
29JUN26 38.00 P 1.71 1.81 1.62 1.85 -0.65 31 101 1,418 0
29JUN26 39.00 P 3.00 3.10 2.72 2.82 -0.68 0 134 719 -97
29JUN26 40.00 P 0.00 0.00 0.00 3.82 -0.68 0 0 886 0
29JUN26 41.00 P 0.00 0.00 0.00 4.82 -0.68 0 0 55 0
29JUN26 42.00 P 0.00 0.00 0.00 5.82 -0.85 0 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 6.86 -0.75 89 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 7.86 -0.75 99 0 15 0
29JUN26 45.00 P 8.61 8.61 8.61 8.86 -0.75 108 10 165 0
29JUN26 46.00 P 0.00 0.00 0.00 9.86 -0.75 117 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 10.86 -0.78 126 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 11.86 -0.81 135 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 12.86 -0.81 142 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 13.86 -0.77 150 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 16.35 -0.78 163 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 18.85 -0.65 181 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 21.35 -0.82 196 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 23.88 -0.76 229 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 0.01 0.00 39 0 120 0
30JUL26 28.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 0.01 0.00 30 0 65 0
30JUL26 30.00 P 0.00 0.00 0.00 0.01 0.00 26 0 22 0
30JUL26 31.00 P 0.00 0.00 0.00 0.01 0.00 22 0 62 0
30JUL26 32.00 P 0.00 0.00 0.00 0.02 -0.01 20 0 81 0
30JUL26 33.00 P 0.08 0.08 0.08 0.06 -0.03 20 10 246 0
30JUL26 34.00 P 0.00 0.00 0.00 0.17 -0.08 20 0 340 0
30JUL26 35.00 P 0.38 0.41 0.38 0.39 -0.15 20 10 721 +7
30JUL26 36.00 P 0.65 0.74 0.65 0.76 -0.28 19 94 972 -16
30JUL26 37.00 P 1.38 1.38 1.14 1.31 -0.39 19 58 820 +12
30JUL26 38.00 P 2.20 2.21 2.03 2.04 -0.56 20 11 1,050 0
30JUL26 39.00 P 2.96 2.96 2.96 2.89 -0.62 19 4 335 -4
30JUL26 40.00 P 3.78 3.78 3.78 3.83 -0.67 20 4 19 -3
30JUL26 41.00 P 4.85 4.91 4.85 4.91 -0.59 30 14 117 +14
30JUL26 42.00 P 0.00 0.00 0.00 5.82 -0.85 0 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 6.86 -0.81 34 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 7.89 -0.72 40 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 8.88 -0.79 43 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 9.89 -0.78 47 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 10.89 -0.75 51 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 11.89 -0.78 54 0 0 0
30JUL26 49.00 P 0.00 0.00 0.00 12.89 -0.78 57 0 0 0
30JUL26 50.00 P 0.00 0.00 0.00 13.89 -0.74 60 0 0 0
30JUL26 52.50 P 0.00 0.00 0.00 16.39 -0.78 67 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 0.01 0.00 23 0 7 0
28AUG26 30.00 P 0.00 0.00 0.00 0.02 0.00 22 0 3 0
28AUG26 31.00 P 0.00 0.00 0.00 0.04 -0.01 20 0 2 0
28AUG26 32.00 P 0.00 0.00 0.00 0.09 -0.02 20 0 81 0
28AUG26 33.00 P 0.23 0.23 0.23 0.19 -0.06 20 2 181 +2
28AUG26 34.00 P 0.38 0.38 0.38 0.37 -0.10 20 2 104 0
28AUG26 35.00 P 0.60 0.66 0.56 0.65 -0.15 20 86 171 +7
28AUG26 36.00 P 1.07 1.07 0.99 1.05 -0.23 20 108 376 +48
28AUG26 37.00 P 1.46 1.51 1.44 1.59 -0.34 20 60 674 -30
28AUG26 38.00 P 2.05 2.26 2.05 2.25 -0.47 19 23 346 +23
28AUG26 39.00 P 0.00 0.00 0.00 3.04 -0.54 20 0 164 0
28AUG26 40.00 P 0.00 0.00 0.00 3.90 -0.61 19 0 485 0
28AUG26 41.00 P 0.00 0.00 0.00 4.91 -0.59 23 0 68 0
28AUG26 42.00 P 0.00 0.00 0.00 5.82 -0.85 0 0 15 0
28AUG26 43.00 P 6.67 6.80 6.67 6.86 -0.81 27 19 34 +19
28AUG26 44.00 P 0.00 0.00 0.00 7.89 -0.72 32 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 8.88 -0.79 34 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 9.89 -0.78 37 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 10.89 -0.75 40 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 11.89 -0.78 42 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 12.89 -0.78 45 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 13.89 -0.74 47 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 16.39 -0.78 52 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 29 0 75 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 27 0 11 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 24 0 30 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 21 0 44 0
29SEP26 29.00 P 0.00 0.00 0.00 0.02 0.00 20 0 76 0
29SEP26 30.00 P 0.00 0.00 0.00 0.04 -0.01 20 0 145 0
29SEP26 31.00 P 0.14 0.14 0.14 0.09 -0.02 20 15 259 +15
29SEP26 32.00 P 0.22 0.22 0.22 0.18 -0.04 20 40 543 -26
29SEP26 33.00 P 0.00 0.00 0.00 0.33 -0.08 20 0 262 0
29SEP26 34.00 P 0.64 0.64 0.55 0.56 -0.11 20 164 401 +141
29SEP26 35.00 P 0.89 0.89 0.89 0.86 -0.16 20 30 704 -30
29SEP26 36.00 P 1.36 1.36 1.15 1.27 -0.23 19 33 643 +3
29SEP26 37.00 P 1.85 1.89 1.66 1.81 -0.29 20 102 624 -58
29SEP26 38.00 P 2.52 2.52 2.28 2.46 -0.42 20 75 372 +35
29SEP26 39.00 P 0.00 0.00 0.00 3.19 -0.49 20 0 110 0
29SEP26 40.00 P 0.00 0.00 0.00 4.01 -0.56 20 0 181 0
29SEP26 41.00 P 0.00 0.00 0.00 4.91 -0.60 20 0 63 0
29SEP26 42.00 P 0.00 0.00 0.00 5.84 -0.83 20 0 27 0
29SEP26 43.00 P 0.00 0.00 0.00 6.86 -0.81 23 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 7.89 -0.76 27 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 8.88 -0.79 29 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 9.89 -0.78 32 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 10.89 -0.76 34 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 11.89 -0.78 36 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 12.89 -0.78 38 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 13.89 -0.75 40 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 16.39 -0.78 45 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.02 0.00 21 0 54 0
30DEC26 26.00 P 0.00 0.00 0.00 0.04 -0.01 21 0 39 0
30DEC26 27.00 P 0.00 0.00 0.00 0.08 0.00 21 0 120 0
30DEC26 28.00 P 0.22 0.22 0.22 0.14 -0.01 21 5 95 +5
30DEC26 29.00 P 0.00 0.00 0.00 0.23 -0.03 21 0 108 0
30DEC26 30.00 P 0.00 0.00 0.00 0.37 -0.04 21 0 346 0
30DEC26 31.00 P 0.00 0.00 0.00 0.56 -0.07 21 0 292 0
30DEC26 32.00 P 0.00 0.00 0.00 0.81 -0.07 21 0 178 0
30DEC26 33.00 P 1.11 1.11 1.11 1.10 -0.11 21 3 157 -3
30DEC26 34.00 P 1.38 1.38 1.38 1.47 -0.14 21 3 386 -3
30DEC26 35.00 P 1.92 1.92 1.92 1.88 -0.24 20 15 325 0
30DEC26 36.00 P 2.17 2.36 2.17 2.47 -0.28 21 107 196 -4
30DEC26 37.00 P 0.00 0.00 0.00 3.07 -0.34 21 0 122 0
30DEC26 38.00 P 0.00 0.00 0.00 3.74 -0.38 21 0 39 0
30DEC26 39.00 P 0.00 0.00 0.00 4.47 -0.42 21 0 60 0
30DEC26 40.00 P 0.00 0.00 0.00 5.24 -0.47 21 0 26 0
30DEC26 41.00 P 0.00 0.00 0.00 6.06 -0.55 21 0 14 0
30DEC26 42.00 P 0.00 0.00 0.00 6.86 -0.65 20 0 2 0
30DEC26 43.00 P 0.00 0.00 0.00 7.77 -0.65 20 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 8.69 -0.70 20 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 9.61 -0.69 20 0 12 0
30DEC26 46.00 P 0.00 0.00 0.00 10.49 -0.79 14 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 11.44 -0.80 0 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 12.46 -0.73 15 0 2 0
30DEC26 49.00 P 0.00 0.00 0.00 13.45 -0.71 17 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 14.42 -0.73 0 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 16.85 -0.73 0 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 0.10 -0.01 21 0 4 0
30MAR27 27.00 P 0.00 0.00 0.00 0.17 -0.01 21 0 50 0
30MAR27 28.00 P 0.00 0.00 0.00 0.26 -0.03 21 0 63 0
30MAR27 29.00 P 0.00 0.00 0.00 0.40 -0.04 21 0 201 0
30MAR27 30.00 P 0.00 0.00 0.00 0.58 -0.05 21 0 125 0
30MAR27 31.00 P 0.00 0.00 0.00 0.78 -0.07 21 0 78 0
30MAR27 32.00 P 0.00 0.00 0.00 1.04 -0.10 20 0 178 0
30MAR27 33.00 P 0.00 0.00 0.00 1.37 -0.13 20 0 138 0
30MAR27 34.00 P 1.80 1.80 1.80 1.76 -0.17 20 1 88 -1
30MAR27 35.00 P 0.00 0.00 0.00 2.21 -0.21 20 0 82 0
30MAR27 36.00 P 0.00 0.00 0.00 2.75 -0.32 20 0 40 0
30MAR27 37.00 P 0.00 0.00 0.00 3.41 -0.29 21 0 64 0
30MAR27 38.00 P 0.00 0.00 0.00 4.05 -0.34 21 0 19 0
30MAR27 39.00 P 0.00 0.00 0.00 4.74 -0.40 21 0 5 0
30MAR27 40.00 P 5.61 5.61 5.61 5.50 -0.60 21 3 25 +3
30MAR27 41.00 P 0.00 0.00 0.00 6.29 -0.48 21 0 7 0
30MAR27 42.00 P 0.00 0.00 0.00 7.03 -0.62 20 0 17 0
30MAR27 43.00 P 0.00 0.00 0.00 7.90 -0.63 20 0 2 0
30MAR27 44.00 P 0.00 0.00 0.00 8.77 -0.71 19 0 16 0
30MAR27 45.00 P 0.00 0.00 0.00 9.68 -0.62 19 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 10.64 -0.69 20 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 11.56 -0.76 19 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 12.48 -0.80 16 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 13.45 -0.80 15 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 14.42 -0.80 0 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 16.85 -0.80 0 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 0.24 -0.02 22 0 0 0
29JUN27 27.00 P 0.46 0.46 0.46 0.36 -0.03 22 5 6 -2
29JUN27 28.00 P 0.00 0.00 0.00 0.50 -0.05 22 0 66 0
29JUN27 29.00 P 0.00 0.00 0.00 0.69 -0.06 22 0 5 0
29JUN27 30.00 P 0.00 0.00 0.00 0.92 -0.08 22 0 65 0
29JUN27 31.00 P 0.00 0.00 0.00 1.20 -0.11 22 0 31 0
29JUN27 32.00 P 0.00 0.00 0.00 1.53 -0.14 22 0 52 0
29JUN27 33.00 P 0.00 0.00 0.00 1.92 -0.12 23 0 13 0
29JUN27 34.00 P 0.00 0.00 0.00 2.36 -0.19 23 0 76 0
29JUN27 35.00 P 0.00 0.00 0.00 2.84 -0.24 23 0 98 0
29JUN27 36.00 P 3.30 3.30 3.30 3.40 -0.25 23 18 118 +18
29JUN27 37.00 P 0.00 0.00 0.00 3.99 -0.30 23 0 38 0
29JUN27 38.00 P 0.00 0.00 0.00 4.64 -0.20 23 0 7 0
29JUN27 39.00 P 0.00 0.00 0.00 5.18 -0.53 22 0 18 0
29JUN27 40.00 P 0.00 0.00 0.00 6.06 -0.43 23 0 15 0
29JUN27 41.00 P 0.00 0.00 0.00 6.85 -0.44 24 0 15 0
29JUN27 42.00 P 0.00 0.00 0.00 7.62 -0.52 24 0 16 0
29JUN27 43.00 P 0.00 0.00 0.00 8.45 -0.56 24 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 9.29 -0.62 24 0 1 0
29JUN27 45.00 P 0.00 0.00 0.00 10.15 -0.66 24 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 11.04 -0.67 24 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 11.91 -0.56 24 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 12.83 -0.71 24 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 13.73 -0.74 24 0 0 0
TOTAL PUT 1,661 28,448 +72
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS MDG - MIDEA GROUP CLOSING PRICE HK$ 79.20
29JUN26 52.50 C 0.00 0.00 0.00 26.81 -0.61 191 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 24.37 -0.55 186 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 21.87 -0.55 166 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 19.54 -0.38 171 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 17.06 -0.36 152 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 14.54 -0.39 130 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 11.72 -0.71 0 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 9.22 -0.71 0 0 2 0
29JUN26 72.50 C 0.00 0.00 0.00 6.72 -0.71 0 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 4.25 -0.70 27 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 2.03 -0.64 28 0 0 0
29JUN26 80.00 C 0.75 0.83 0.42 0.62 -0.36 28 117 177 +42
29JUN26 82.50 C 0.00 0.00 0.00 0.09 -0.15 27 0 252 0
29JUN26 85.00 C 0.05 0.05 0.05 0.01 -0.03 29 20 223 0
29JUN26 87.50 C 0.04 0.04 0.04 0.01 0.00 39 20 45 -20
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 49 0 3,109 0
29JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 58 0 1,192 0
29JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 67 0 1,241 0
29JUN26 97.50 C 0.00 0.00 0.00 0.01 0.00 76 0 309 0
29JUN26 100.00 C 0.01 0.01 0.01 0.01 0.00 84 4 565 0
29JUN26 102.50 C 0.00 0.00 0.00 0.01 0.00 92 0 229 0
29JUN26 105.00 C 0.03 0.03 0.03 0.01 0.00 99 20 203 -20
29JUN26 107.50 C 0.00 0.00 0.00 0.01 0.00 106 0 61 0
29JUN26 110.00 C 0.00 0.00 0.00 0.01 0.00 114 0 945 0
29JUN26 112.50 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 0.01 0.00 127 0 54 0
29JUN26 117.50 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 24.54 -0.53 65 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 22.01 -0.58 56 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 19.54 -0.57 51 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 17.19 -0.39 51 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 14.71 -0.38 44 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 11.95 -0.69 27 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 9.58 -0.67 27 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 7.36 -0.62 27 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 5.38 -0.55 27 0 0 0
30JUL26 77.50 C 3.55 3.72 3.21 3.83 -0.34 28 55 20 +20
30JUL26 80.00 C 0.00 0.00 0.00 2.49 -0.25 28 0 15 0
30JUL26 82.50 C 0.00 0.00 0.00 1.52 -0.15 28 0 497 0
30JUL26 85.00 C 0.90 0.91 0.77 0.87 -0.10 27 90 75 +45
30JUL26 87.50 C 0.00 0.00 0.00 0.46 -0.09 27 0 388 0
30JUL26 90.00 C 0.00 0.00 0.00 0.23 -0.06 27 0 550 0
30JUL26 92.50 C 0.15 0.18 0.15 0.11 -0.03 27 12 1,272 +10
30JUL26 95.00 C 0.10 0.10 0.10 0.05 -0.02 27 30 221 +30
30JUL26 97.50 C 0.00 0.00 0.00 0.02 -0.01 27 0 161 0
30JUL26 100.00 C 0.00 0.00 0.00 0.01 -0.01 28 0 168 0
30JUL26 102.50 C 0.00 0.00 0.00 0.01 0.00 30 0 200 0
30JUL26 105.00 C 0.00 0.00 0.00 0.01 0.00 33 0 122 0
30JUL26 107.50 C 0.00 0.00 0.00 0.01 0.00 35 0 164 0
30JUL26 110.00 C 0.00 0.00 0.00 0.01 0.00 38 0 15 0
30JUL26 112.50 C 0.00 0.00 0.00 0.01 0.00 40 0 14 0
30JUL26 115.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 22.16 - 43 0 0 -
28AUG26 60.00 C 0.00 0.00 0.00 19.72 -0.39 40 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 17.26 -0.71 36 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 14.89 -0.64 34 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 12.35 -0.65 28 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 10.16 -0.60 28 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 8.14 -0.55 28 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 6.35 -0.48 28 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 4.94 -0.34 29 0 0 0
28AUG26 80.00 C 3.65 3.79 3.45 3.63 -0.23 28 75 82 +60
28AUG26 82.50 C 0.00 0.00 0.00 2.59 -0.16 28 0 111 0
28AUG26 85.00 C 0.00 0.00 0.00 1.78 -0.12 28 0 118 0
28AUG26 87.50 C 1.27 1.27 1.27 1.20 -0.07 28 15 434 +15
28AUG26 90.00 C 0.71 0.81 0.71 0.78 -0.09 28 56 209 -7
28AUG26 92.50 C 0.49 0.52 0.49 0.49 -0.07 28 32 133 +17
28AUG26 95.00 C 0.00 0.00 0.00 0.30 -0.05 28 0 133 0
28AUG26 97.50 C 0.25 0.25 0.25 0.18 -0.03 28 6 112 0
28AUG26 100.00 C 0.00 0.00 0.00 0.11 -0.02 28 0 280 0
28AUG26 102.50 C 0.00 0.00 0.00 0.06 -0.01 28 0 99 0
28AUG26 105.00 C 0.00 0.00 0.00 0.04 0.00 28 0 75 0
28AUG26 107.50 C 0.00 0.00 0.00 0.02 -0.01 28 0 75 0
28AUG26 110.00 C 0.00 0.00 0.00 0.01 -0.01 28 0 15 0
28AUG26 112.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28AUG26 115.00 C 0.00 0.00 0.00 0.01 0.00 31 0 10 0
29SEP26 55.00 C 0.00 0.00 0.00 24.70 -0.37 35 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 22.28 -0.32 34 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 19.86 -0.33 32 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 17.49 -0.48 31 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 15.16 -0.37 30 0 2 0
29SEP26 67.50 C 0.00 0.00 0.00 12.81 -0.63 27 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 10.74 -0.59 27 0 2 0
29SEP26 72.50 C 0.00 0.00 0.00 8.85 -0.53 27 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 7.15 -0.48 27 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 5.66 -0.42 27 0 0 0
29SEP26 80.00 C 4.48 4.56 4.48 4.53 -0.18 28 16 131 +16
29SEP26 82.50 C 0.00 0.00 0.00 3.46 -0.15 28 0 135 0
29SEP26 85.00 C 2.53 2.53 2.53 2.58 -0.09 28 15 539 -15
29SEP26 87.50 C 0.00 0.00 0.00 1.89 -0.08 28 0 547 0
29SEP26 90.00 C 0.00 0.00 0.00 1.37 -0.07 28 0 216 0
29SEP26 92.50 C 1.04 1.04 0.91 0.97 -0.08 28 30 99 +30
29SEP26 95.00 C 0.00 0.00 0.00 0.68 -0.08 28 0 82 0
29SEP26 97.50 C 0.00 0.00 0.00 0.45 -0.07 27 0 402 0
29SEP26 100.00 C 0.00 0.00 0.00 0.31 -0.05 27 0 81 0
29SEP26 102.50 C 0.00 0.00 0.00 0.21 -0.03 27 0 91 0
29SEP26 105.00 C 0.00 0.00 0.00 0.14 -0.02 28 0 119 0
29SEP26 107.50 C 0.00 0.00 0.00 0.09 -0.02 27 0 98 0
29SEP26 110.00 C 0.00 0.00 0.00 0.06 -0.01 28 0 68 0
29SEP26 112.50 C 0.00 0.00 0.00 0.04 -0.01 28 0 5 0
29SEP26 115.00 C 0.00 0.00 0.00 0.03 0.00 28 0 10 0
29SEP26 117.50 C 0.00 0.00 0.00 0.02 0.00 28 0 10 0
30DEC26 55.00 C 0.00 0.00 0.00 24.96 -0.16 31 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 22.61 -0.19 30 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 20.28 -0.32 29 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 18.10 -0.26 29 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 15.91 -0.33 28 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 13.87 -0.16 28 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 11.77 -0.50 26 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 10.05 -0.45 26 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 8.51 -0.39 26 0 24 0
30DEC26 77.50 C 0.00 0.00 0.00 7.13 -0.34 26 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 5.92 -0.28 26 0 24 0
30DEC26 82.50 C 0.00 0.00 0.00 5.01 -0.23 27 0 15 0
30DEC26 85.00 C 4.10 4.10 4.10 4.06 -0.22 27 10 49 +10
30DEC26 87.50 C 0.00 0.00 0.00 3.30 -0.17 27 0 9 0
30DEC26 90.00 C 0.00 0.00 0.00 2.65 -0.13 27 0 426 0
30DEC26 92.50 C 0.00 0.00 0.00 2.10 -0.09 27 0 10 0
30DEC26 95.00 C 0.00 0.00 0.00 1.65 -0.09 26 0 15 0
30DEC26 97.50 C 0.00 0.00 0.00 1.30 -0.07 26 0 15 0
30DEC26 100.00 C 0.00 0.00 0.00 1.01 -0.04 26 0 55 0
30DEC26 102.50 C 0.00 0.00 0.00 0.77 -0.04 26 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 0.58 -0.03 26 0 17 0
30DEC26 107.50 C 0.00 0.00 0.00 0.44 -0.02 26 0 44 0
30DEC26 110.00 C 0.00 0.00 0.00 0.34 -0.01 26 0 30 0
30DEC26 112.50 C 0.00 0.00 0.00 0.26 -0.01 26 0 30 0
30DEC26 115.00 C 0.00 0.00 0.00 0.19 -0.01 26 0 3 0
30DEC26 117.50 C 0.00 0.00 0.00 0.15 0.00 26 0 30 0
30MAR27 55.00 C 0.00 0.00 0.00 25.67 -0.35 33 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 23.48 -0.09 32 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 21.17 -0.19 30 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 19.04 -0.19 29 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 17.01 -0.18 28 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 15.07 -0.20 28 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 13.10 -0.68 26 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 11.50 -0.65 26 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 10.02 -0.65 27 0 3 0
30MAR27 77.50 C 0.00 0.00 0.00 8.72 -0.61 26 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 7.54 -0.56 27 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 6.44 -0.56 26 0 4 0
30MAR27 85.00 C 0.00 0.00 0.00 5.70 -0.46 27 0 15 0
30MAR27 87.50 C 0.00 0.00 0.00 4.84 -0.16 27 0 1 0
30MAR27 90.00 C 4.15 4.15 4.15 4.09 -0.19 27 10 10 -1
30MAR27 92.50 C 0.00 0.00 0.00 3.46 -0.17 27 0 15 0
30MAR27 95.00 C 0.00 0.00 0.00 2.88 -0.23 27 0 1,001 0
30MAR27 97.50 C 0.00 0.00 0.00 2.43 -0.19 27 0 110 0
30MAR27 100.00 C 0.00 0.00 0.00 2.01 -0.23 27 0 15 0
30MAR27 102.50 C 0.00 0.00 0.00 1.68 -0.26 27 0 15 0
30MAR27 105.00 C 0.00 0.00 0.00 1.38 -0.23 27 0 3 0
30MAR27 107.50 C 1.36 1.36 1.36 1.15 -0.20 27 30 31 +30
30MAR27 110.00 C 0.00 0.00 0.00 0.93 -0.19 27 0 3 0
30MAR27 112.50 C 0.00 0.00 0.00 0.75 -0.15 26 0 15 0
30MAR27 115.00 C 0.00 0.00 0.00 0.60 -0.14 26 0 1,270 0
29JUN27 57.50 C 0.00 0.00 0.00 23.80 - 28 0 0 -
29JUN27 60.00 C 0.00 0.00 0.00 21.80 -0.33 28 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 19.72 -0.18 27 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 17.76 -0.26 27 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 16.01 -0.30 27 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 14.22 -0.49 26 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 13.19 -0.46 28 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 11.79 -0.40 28 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 10.20 -0.72 27 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 9.08 -0.33 27 0 4 0
29JUN27 82.50 C 0.00 0.00 0.00 8.03 -0.34 27 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 7.11 -0.29 27 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 6.25 -0.29 27 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 5.52 -0.23 27 0 4 0
29JUN27 92.50 C 0.00 0.00 0.00 4.82 -0.24 27 0 2 0
29JUN27 95.00 C 0.00 0.00 0.00 4.23 -0.19 27 0 2 0
29JUN27 97.50 C 0.00 0.00 0.00 3.69 -0.19 28 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 3.22 -0.14 28 0 4 0
29JUN27 102.50 C 0.00 0.00 0.00 2.81 -0.14 28 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 2.42 -0.12 28 0 1 0
29JUN27 107.50 C 0.00 0.00 0.00 2.12 -0.10 28 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 1.82 -0.10 28 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 1.59 -0.07 28 0 47 0
29JUN27 115.00 C 0.00 0.00 0.00 1.42 -0.07 28 0 60 0
TOTAL CALL 663 20,443 +262
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 145 0 14 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 130 0 18 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 115 0 60 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 102 0 54 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 88 0 55 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 74 0 131 0
29JUN26 67.50 P 0.00 0.00 0.00 0.01 0.00 61 0 323 0
29JUN26 70.00 P 0.06 0.06 0.06 0.01 0.00 49 90 580 -64
29JUN26 72.50 P 0.07 0.07 0.07 0.01 0.00 36 17 554 0
29JUN26 75.00 P 0.00 0.00 0.00 0.03 0.00 28 0 562 0
29JUN26 77.50 P 0.25 0.36 0.25 0.30 +0.05 27 34 271 +16
29JUN26 80.00 P 0.00 0.00 0.00 1.33 +0.21 26 0 267 0
29JUN26 82.50 P 0.00 0.00 0.00 3.37 +0.56 27 0 1,344 0
29JUN26 85.00 P 0.00 0.00 0.00 5.80 +0.68 0 0 755 0
29JUN26 87.50 P 8.00 8.00 8.00 8.30 +0.70 0 4 1,251 0
29JUN26 90.00 P 11.70 11.70 11.09 10.80 +0.70 0 95 1,138 -95
29JUN26 92.50 P 0.00 0.00 0.00 13.30 +0.36 0 0 29 -205
29JUN26 95.00 P 0.00 0.00 0.00 15.80 +0.37 0 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 18.30 +0.37 0 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 20.80 +0.37 0 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 23.30 +0.36 0 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 25.80 +0.37 0 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 28.30 +0.37 0 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 30.80 +0.36 0 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 33.30 +0.36 0 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 35.80 +0.36 0 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 38.30 +0.37 0 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 0.01 0.00 30 0 22 0
30JUL26 65.00 P 0.00 0.00 0.00 0.02 0.00 27 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 0.07 +0.02 27 0 4 0
30JUL26 70.00 P 0.00 0.00 0.00 0.20 +0.04 27 0 53 0
30JUL26 72.50 P 0.00 0.00 0.00 0.48 +0.09 27 0 144 0
30JUL26 75.00 P 1.04 1.04 1.04 1.02 +0.17 27 20 399 -5
30JUL26 77.50 P 1.73 1.73 1.73 1.81 +0.20 27 2 282 +2
30JUL26 80.00 P 0.00 0.00 0.00 2.93 +0.25 26 0 208 0
30JUL26 82.50 P 4.15 4.15 4.14 4.45 +0.33 25 45 219 -30
30JUL26 85.00 P 0.00 0.00 0.00 6.46 +0.56 27 0 581 0
30JUL26 87.50 P 0.00 0.00 0.00 8.59 +0.61 27 0 582 0
30JUL26 90.00 P 0.00 0.00 0.00 10.89 +0.66 27 0 356 0
30JUL26 92.50 P 0.00 0.00 0.00 13.31 +0.37 27 0 137 0
30JUL26 95.00 P 0.00 0.00 0.00 15.80 +0.35 0 0 60 0
30JUL26 97.50 P 0.00 0.00 0.00 18.35 +0.40 38 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 20.80 +0.36 0 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 23.30 +0.35 0 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 25.80 +0.35 0 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 28.30 +0.35 0 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 30.80 +0.36 0 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 33.30 +0.36 0 0 0 0
30JUL26 115.00 P 0.00 0.00 0.00 35.80 +0.36 0 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 0.01 - 29 0 0 -
28AUG26 60.00 P 0.00 0.00 0.00 0.03 +0.01 29 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 0.06 +0.01 28 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 0.15 +0.03 28 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 0.32 +0.06 28 0 1 0
28AUG26 70.00 P 0.00 0.00 0.00 0.63 +0.10 28 0 47 0
28AUG26 72.50 P 0.00 0.00 0.00 1.12 +0.16 28 0 152 0
28AUG26 75.00 P 1.91 1.91 1.91 1.84 +0.22 28 15 197 0
28AUG26 77.50 P 2.53 2.74 2.53 2.67 +0.15 27 25 112 -10
28AUG26 80.00 P 0.00 0.00 0.00 3.85 +0.26 27 0 216 0
28AUG26 82.50 P 4.99 4.99 4.99 5.29 +0.28 26 30 430 +15
28AUG26 85.00 P 0.00 0.00 0.00 7.18 +0.52 28 0 409 0
28AUG26 87.50 P 0.00 0.00 0.00 9.14 +0.58 28 0 152 0
28AUG26 90.00 P 0.00 0.00 0.00 11.26 +0.62 28 0 225 0
28AUG26 92.50 P 0.00 0.00 0.00 13.51 +0.57 28 0 45 0
28AUG26 95.00 P 0.00 0.00 0.00 15.87 +0.42 28 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 18.35 +0.40 30 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 20.80 +0.36 0 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 23.30 +0.35 0 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 25.80 +0.35 0 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 28.30 +0.35 0 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 30.80 +0.36 0 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 33.30 +0.36 0 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 35.84 +0.40 48 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.02 +0.01 29 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 0.04 +0.01 28 0 1 0
29SEP26 60.00 P 0.00 0.00 0.00 0.09 +0.02 28 0 128 0
29SEP26 62.50 P 0.38 0.38 0.38 0.18 +0.03 27 15 142 +15
29SEP26 65.00 P 0.58 0.58 0.58 0.35 +0.05 27 2 106 0
29SEP26 67.50 P 0.78 0.78 0.78 0.64 +0.09 28 15 116 +15
29SEP26 70.00 P 0.00 0.00 0.00 1.07 +0.13 28 0 123 0
29SEP26 72.50 P 0.00 0.00 0.00 1.67 +0.17 28 0 135 0
29SEP26 75.00 P 0.00 0.00 0.00 2.43 +0.18 27 0 170 0
29SEP26 77.50 P 3.28 3.28 3.28 3.33 +0.11 27 15 466 +15
29SEP26 80.00 P 4.43 4.43 4.37 4.53 +0.18 26 30 242 0
29SEP26 82.50 P 0.00 0.00 0.00 6.13 +0.43 27 0 57 0
29SEP26 85.00 P 0.00 0.00 0.00 7.79 +0.48 27 0 590 0
29SEP26 87.50 P 0.00 0.00 0.00 9.64 +0.53 27 1 508 +1
29SEP26 90.00 P 11.90 11.90 11.90 12.00 +0.93 30 1 295 0
29SEP26 92.50 P 0.00 0.00 0.00 13.79 +0.61 27 0 30 0
29SEP26 95.00 P 0.00 0.00 0.00 16.02 +0.25 27 0 15 0
29SEP26 97.50 P 0.00 0.00 0.00 18.35 +0.36 26 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 20.82 +0.38 27 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 23.30 +0.35 0 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 25.80 +0.35 0 0 15 0
29SEP26 107.50 P 0.00 0.00 0.00 28.30 +0.35 0 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 30.80 +0.36 0 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 33.30 +0.36 0 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 35.84 +0.40 41 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 38.30 +0.37 0 0 0 0
30DEC26 55.00 P 0.31 0.33 0.31 0.13 +0.03 26 2 2 +2
30DEC26 57.50 P 0.00 0.00 0.00 0.23 +0.04 26 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 0.40 +0.07 26 0 2 0
30DEC26 62.50 P 0.81 0.81 0.81 0.66 +0.11 26 15 35 +15
30DEC26 65.00 P 0.00 0.00 0.00 1.02 +0.12 26 0 61 0
30DEC26 67.50 P 0.00 0.00 0.00 1.51 +0.17 26 0 137 0
30DEC26 70.00 P 0.00 0.00 0.00 2.11 +0.17 26 0 119 0
30DEC26 72.50 P 0.00 0.00 0.00 2.84 +0.15 26 0 28 0
30DEC26 75.00 P 3.65 3.74 3.65 3.74 +0.14 26 13 91 +8
30DEC26 77.50 P 0.00 0.00 0.00 4.83 +0.18 26 0 20 0
30DEC26 80.00 P 6.20 6.20 6.18 6.08 +0.29 26 142 261 +93
30DEC26 82.50 P 0.00 0.00 0.00 7.66 +0.49 26 0 37 0
30DEC26 85.00 P 0.00 0.00 0.00 9.24 +0.51 26 0 34 0
30DEC26 87.50 P 0.00 0.00 0.00 10.98 +0.54 26 0 91 0
30DEC26 90.00 P 0.00 0.00 0.00 12.94 +0.67 27 0 28 0
30DEC26 92.50 P 0.00 0.00 0.00 14.93 +0.31 27 0 45 0
30DEC26 95.00 P 0.00 0.00 0.00 17.03 +0.29 27 0 30 0
30DEC26 97.50 P 0.00 0.00 0.00 19.20 +0.26 27 0 6 0
30DEC26 100.00 P 0.00 0.00 0.00 21.42 +0.26 28 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 23.71 +0.27 28 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 26.02 +0.26 28 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 28.37 +0.15 27 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 30.80 +0.36 0 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 33.30 +0.36 0 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 35.88 +0.44 32 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 38.35 +0.42 33 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 0.36 -0.01 27 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 0.57 0.00 27 0 3 0
30MAR27 60.00 P 0.00 0.00 0.00 0.84 -0.01 26 0 3 0
30MAR27 62.50 P 0.00 0.00 0.00 1.18 0.00 26 0 90 0
30MAR27 65.00 P 0.00 0.00 0.00 1.64 0.00 26 0 88 0
30MAR27 67.50 P 0.00 0.00 0.00 2.24 +0.01 26 0 105 0
30MAR27 70.00 P 0.00 0.00 0.00 2.96 +0.03 26 0 112 0
30MAR27 72.50 P 0.00 0.00 0.00 3.80 +0.06 26 0 40 0
30MAR27 75.00 P 4.65 4.65 4.65 4.76 +0.06 26 60 1,264 -18
30MAR27 77.50 P 0.00 0.00 0.00 5.90 +0.10 26 0 6 0
30MAR27 80.00 P 0.00 0.00 0.00 7.16 +0.15 26 0 30 0
30MAR27 82.50 P 0.00 0.00 0.00 8.78 +0.19 26 0 50 0
30MAR27 85.00 P 0.00 0.00 0.00 10.36 +0.22 27 0 48 0
30MAR27 87.50 P 0.00 0.00 0.00 11.77 +0.02 25 0 51 0
30MAR27 90.00 P 0.00 0.00 0.00 13.62 +0.23 26 0 31 0
30MAR27 92.50 P 0.00 0.00 0.00 15.47 +0.16 26 0 16 0
30MAR27 95.00 P 0.00 0.00 0.00 17.54 +0.20 26 0 15 0
30MAR27 97.50 P 0.00 0.00 0.00 19.65 +0.26 26 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 21.81 +0.26 26 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 24.02 +0.26 26 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 26.29 +0.26 27 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 28.60 +0.26 27 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 30.94 +0.27 26 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 33.30 +0.36 0 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 35.88 +0.44 28 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 1.10 - 28 0 0 -
29JUN27 60.00 P 0.00 0.00 0.00 1.55 +0.12 28 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 2.05 +0.12 28 0 7 0
29JUN27 65.00 P 0.00 0.00 0.00 2.70 +0.15 28 0 2 0
29JUN27 67.50 P 0.00 0.00 0.00 3.45 +0.20 28 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 4.29 +0.21 28 0 1 0
29JUN27 72.50 P 0.00 0.00 0.00 5.30 +0.26 29 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 6.40 +0.32 29 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 7.63 +0.32 29 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 8.98 +0.37 29 0 1 0
29JUN27 82.50 P 0.00 0.00 0.00 10.43 +0.39 29 0 3 0
29JUN27 85.00 P 0.00 0.00 0.00 12.01 +0.43 29 0 1 0
29JUN27 87.50 P 0.00 0.00 0.00 13.67 +0.45 29 0 2 0
29JUN27 90.00 P 0.00 0.00 0.00 15.46 +0.49 29 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 17.31 +0.50 30 0 30 0
29JUN27 95.00 P 0.00 0.00 0.00 19.27 +0.55 30 0 15 0
29JUN27 97.50 P 0.00 0.00 0.00 21.29 +0.56 30 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 23.39 +0.60 31 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 25.55 +0.60 31 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 27.75 +0.62 32 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 30.03 +0.63 32 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 32.34 +0.64 33 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 34.71 +0.67 34 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 37.11 +0.67 35 0 0 0
TOTAL PUT 688 18,619 -230
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS MEN - MENGNIU DAIRY CLOSING PRICE HK$ 16.56
29JUN26 9.75 C 0.00 0.00 0.00 6.81 +0.32 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 6.56 +0.32 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 6.06 +0.32 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 5.56 +0.32 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 5.06 +0.32 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 4.56 +0.32 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 4.06 +0.32 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 3.56 +0.31 0 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 3.06 +0.31 0 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 2.56 +0.37 0 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 2.06 +0.37 0 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 1.57 +0.38 45 0 15 0
29JUN26 15.50 C 0.00 0.00 0.00 1.07 +0.34 32 0 19 0
29JUN26 16.00 C 0.75 0.75 0.75 0.60 +0.26 30 8 156 0
29JUN26 16.50 C 0.41 0.55 0.19 0.28 +0.15 35 341 1,057 +81
29JUN26 17.00 C 0.16 0.25 0.07 0.09 +0.05 35 396 1,221 -177
29JUN26 17.50 C 0.08 0.11 0.04 0.02 +0.01 35 1,063 1,636 +432
29JUN26 18.00 C 0.04 0.04 0.04 0.01 0.00 43 3 958 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 54 0 497 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 65 0 896 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 75 0 253 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 85 0 120 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 103 0 76 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 136 0 17 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 150 0 10 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 164 0 43 0
30JUL26 11.00 C 0.00 0.00 0.00 5.59 +0.31 39 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 5.09 +0.35 0 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 4.56 +0.31 0 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 4.06 +0.32 0 0 55 0
30JUL26 13.00 C 0.00 0.00 0.00 3.60 +0.34 33 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 3.12 +0.35 36 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 2.64 +0.31 35 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 2.19 +0.37 35 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 1.77 +0.36 35 0 15 0
30JUL26 15.50 C 0.00 0.00 0.00 1.38 +0.32 35 0 38 0
30JUL26 16.00 C 0.00 0.00 0.00 1.05 +0.30 35 0 117 0
30JUL26 16.50 C 0.80 0.99 0.74 0.79 +0.26 36 20 185 -13
30JUL26 17.00 C 0.77 0.77 0.77 0.57 +0.22 36 25 159 -25
30JUL26 17.50 C 0.43 0.51 0.43 0.39 +0.17 35 4 151 -3
30JUL26 18.00 C 0.28 0.35 0.24 0.26 +0.13 35 11 472 +1
30JUL26 18.50 C 0.20 0.25 0.20 0.17 +0.09 35 58 351 +50
30JUL26 19.00 C 0.12 0.17 0.12 0.11 +0.06 36 55 293 +15
30JUL26 19.50 C 0.11 0.12 0.11 0.07 +0.04 36 60 125 +45
30JUL26 20.00 C 0.07 0.09 0.07 0.04 +0.02 36 60 207 +44
30JUL26 21.00 C 0.00 0.00 0.00 0.02 +0.01 38 0 62 0
30JUL26 22.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 5.60 +0.28 0 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 5.15 +0.32 47 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 4.62 +0.26 26 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 4.08 +0.21 0 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 3.70 +0.30 39 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 3.24 +0.31 38 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 2.80 +0.31 38 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 2.39 +0.37 37 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 1.99 +0.33 36 0 45 0
28AUG26 15.50 C 0.00 0.00 0.00 1.70 +0.37 38 0 113 0
28AUG26 16.00 C 0.00 0.00 0.00 1.34 +0.29 36 0 108 0
28AUG26 16.50 C 1.00 1.00 1.00 1.10 +0.28 37 15 161 +15
28AUG26 17.00 C 0.78 0.78 0.78 0.88 +0.26 37 15 472 -15
28AUG26 17.50 C 0.71 0.75 0.71 0.67 +0.19 36 30 145 0
28AUG26 18.00 C 0.49 0.49 0.44 0.53 +0.17 37 9 45 -1
28AUG26 18.50 C 0.00 0.00 0.00 0.40 +0.14 37 0 45 0
28AUG26 19.00 C 0.37 0.37 0.37 0.30 +0.11 37 1 46 +1
28AUG26 19.50 C 0.00 0.00 0.00 0.22 +0.09 36 0 34 0
28AUG26 20.00 C 0.00 0.00 0.00 0.16 +0.07 36 0 13 0
28AUG26 21.00 C 0.00 0.00 0.00 0.09 +0.04 37 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 0.05 +0.03 38 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 0.02 +0.01 36 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 6.83 +0.25 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 6.61 +0.27 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 6.12 +0.27 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 5.68 +0.32 44 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 5.21 +0.30 44 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 4.73 +0.31 41 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 4.27 +0.32 41 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 3.81 +0.32 39 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 3.32 +0.27 35 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 2.93 +0.30 36 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 2.50 +0.32 34 0 16 0
29SEP26 15.00 C 0.00 0.00 0.00 2.16 +0.32 35 0 16 0
29SEP26 15.50 C 0.00 0.00 0.00 1.90 +0.37 37 0 48 0
29SEP26 16.00 C 0.00 0.00 0.00 1.54 +0.28 35 0 77 0
29SEP26 16.50 C 0.00 0.00 0.00 1.29 +0.27 35 0 1,281 0
29SEP26 17.00 C 0.00 0.00 0.00 1.07 +0.24 35 0 61 0
29SEP26 17.50 C 0.00 0.00 0.00 0.88 +0.21 35 0 81 0
29SEP26 18.00 C 0.83 0.83 0.68 0.73 +0.20 36 12 130 +10
29SEP26 18.50 C 0.61 0.61 0.56 0.58 +0.17 36 26 108 0
29SEP26 19.00 C 0.00 0.00 0.00 0.46 +0.14 35 0 55 0
29SEP26 19.50 C 0.00 0.00 0.00 0.37 +0.13 36 0 91 0
29SEP26 20.00 C 0.30 0.32 0.30 0.29 +0.11 36 6 680 0
29SEP26 21.00 C 0.21 0.21 0.20 0.17 +0.06 35 9 129 +8
29SEP26 22.00 C 0.00 0.00 0.00 0.10 +0.04 35 0 7 0
29SEP26 23.00 C 0.00 0.00 0.00 0.06 +0.03 36 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.04 +0.03 37 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 7.06 +0.35 48 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 6.82 +0.35 47 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 6.27 +0.25 37 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 5.81 +0.25 37 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 5.42 +0.33 41 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 5.01 +0.39 41 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 4.53 +0.34 38 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 4.05 +0.27 35 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 3.61 +0.21 33 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 3.23 +0.20 33 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.91 +0.22 34 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.57 +0.21 33 0 39 0
30DEC26 15.50 C 0.00 0.00 0.00 2.28 +0.25 34 0 20 0
30DEC26 16.00 C 0.00 0.00 0.00 2.00 +0.23 34 0 38 0
30DEC26 16.50 C 0.00 0.00 0.00 1.75 +0.21 34 0 13 0
30DEC26 17.00 C 0.00 0.00 0.00 1.51 +0.13 33 0 35 0
30DEC26 17.50 C 0.00 0.00 0.00 1.35 +0.16 34 0 19 0
30DEC26 18.00 C 0.00 0.00 0.00 1.15 +0.13 34 0 29 0
30DEC26 18.50 C 0.00 0.00 0.00 0.96 +0.09 33 0 6 0
30DEC26 19.00 C 0.00 0.00 0.00 0.87 +0.15 34 0 3 0
30DEC26 19.50 C 0.00 0.00 0.00 0.75 +0.13 34 0 17 0
30DEC26 20.00 C 0.00 0.00 0.00 0.64 +0.11 34 0 72 0
30DEC26 21.00 C 0.00 0.00 0.00 0.46 +0.08 34 0 4 0
30DEC26 22.00 C 0.00 0.00 0.00 0.33 +0.06 34 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.23 +0.04 34 0 32 0
30DEC26 24.00 C 0.00 0.00 0.00 0.16 +0.03 34 0 14 0
30MAR27 10.50 C 0.00 0.00 0.00 6.39 +0.22 35 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 5.94 +0.21 35 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 5.50 +0.22 34 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 5.15 +0.29 37 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 4.67 +0.21 34 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 4.28 +0.21 34 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 4.03 +0.33 37 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 3.67 +0.31 36 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 3.29 +0.25 35 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 2.97 +0.23 34 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 2.64 +0.19 33 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 2.37 +0.17 33 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 2.12 +0.16 33 0 15 0
30MAR27 17.00 C 0.00 0.00 0.00 1.90 +0.19 33 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 1.75 +0.18 34 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 1.60 +0.21 35 0 20 0
30MAR27 18.50 C 0.00 0.00 0.00 1.42 +0.19 35 0 3 0
30MAR27 19.00 C 0.00 0.00 0.00 1.26 +0.17 34 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 1.09 +0.13 34 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.97 +0.12 34 0 10 0
30MAR27 21.00 C 0.00 0.00 0.00 0.77 +0.12 34 0 11 0
30MAR27 22.00 C 0.00 0.00 0.00 0.61 +0.11 34 0 1 0
30MAR27 23.00 C 0.00 0.00 0.00 0.47 +0.09 34 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.36 +0.07 34 0 25 0
29JUN27 11.00 C 0.00 0.00 0.00 6.07 +0.25 36 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 5.67 +0.28 37 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 5.28 +0.30 37 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 4.87 +0.29 36 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 4.52 +0.32 36 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 4.15 +0.30 36 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 3.80 +0.29 35 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 3.49 +0.29 35 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 3.19 +0.28 35 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 2.90 +0.26 35 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 2.64 +0.25 35 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 2.39 +0.24 34 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 2.16 +0.22 34 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 1.96 +0.21 34 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 1.77 +0.20 34 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 1.59 +0.18 34 0 4 0
29JUN27 19.00 C 0.00 0.00 0.00 1.44 +0.18 34 0 1 0
29JUN27 19.50 C 0.00 0.00 0.00 1.28 +0.15 34 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 1.16 +0.15 34 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 0.93 +0.12 34 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 0.74 +0.10 34 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 0.60 +0.10 34 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 0.47 +0.07 34 0 0 0
TOTAL CALL 2,227 13,642 +468
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 218 0 12 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 209 0 12 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 190 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 173 0 130 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 156 0 6 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 140 0 60 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 124 0 94 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 108 0 184 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 94 0 315 0
29JUN26 14.00 P 0.01 0.01 0.01 0.01 0.00 79 31 609 -30
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 65 0 442 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 50 0 752 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 -0.03 36 0 625 0
29JUN26 16.00 P 0.07 0.09 0.07 0.06 -0.11 36 44 228 -44
29JUN26 16.50 P 0.11 0.14 0.11 0.20 -0.24 33 39 901 +38
29JUN26 17.00 P 0.40 0.40 0.36 0.52 -0.33 34 14 968 0
29JUN26 17.50 P 0.00 0.00 0.00 0.95 -0.37 32 0 398 0
29JUN26 18.00 P 0.00 0.00 0.00 1.47 -0.35 55 0 189 0
29JUN26 18.50 P 0.00 0.00 0.00 1.94 -0.38 0 0 15 0
29JUN26 19.00 P 0.00 0.00 0.00 2.51 -0.31 97 0 15 0
29JUN26 19.50 P 0.00 0.00 0.00 3.03 -0.29 117 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 3.46 -0.36 97 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 4.45 -0.37 107 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 5.56 -0.26 188 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 6.55 -0.27 205 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 7.55 -0.27 225 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 8.55 -0.27 244 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 0.01 0.00 37 0 14 0
30JUL26 13.50 P 0.00 0.00 0.00 0.02 0.00 35 0 45 0
30JUL26 14.00 P 0.07 0.07 0.07 0.05 0.00 36 15 63 0
30JUL26 14.50 P 0.00 0.00 0.00 0.09 -0.01 35 0 154 0
30JUL26 15.00 P 0.12 0.20 0.12 0.17 -0.03 35 67 125 0
30JUL26 15.50 P 0.21 0.21 0.21 0.29 -0.05 35 16 191 -15
30JUL26 16.00 P 0.00 0.00 0.00 0.46 -0.08 35 0 260 0
30JUL26 16.50 P 0.00 0.00 0.00 0.66 -0.16 34 0 83 0
30JUL26 17.00 P 0.00 0.00 0.00 0.95 -0.21 35 0 134 0
30JUL26 17.50 P 0.00 0.00 0.00 1.28 -0.21 35 0 36 0
30JUL26 18.00 P 0.00 0.00 0.00 1.65 -0.26 35 0 91 0
30JUL26 18.50 P 0.00 0.00 0.00 2.13 -0.23 39 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 2.52 -0.31 36 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 3.03 -0.29 42 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 3.48 -0.34 40 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 4.45 -0.37 42 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 5.56 -0.26 67 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 6.55 -0.27 73 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 7.55 -0.27 80 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 0.03 0.00 37 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 0.06 0.00 37 0 15 0
28AUG26 13.50 P 0.00 0.00 0.00 0.10 0.00 37 0 50 0
28AUG26 14.00 P 0.00 0.00 0.00 0.16 -0.01 37 0 60 0
28AUG26 14.50 P 0.00 0.00 0.00 0.25 -0.03 37 0 86 0
28AUG26 15.00 P 0.32 0.32 0.32 0.37 -0.04 37 5 23 0
28AUG26 15.50 P 0.45 0.45 0.40 0.52 -0.06 36 9 161 -9
28AUG26 16.00 P 0.00 0.00 0.00 0.70 -0.10 36 0 176 0
28AUG26 16.50 P 0.00 0.00 0.00 0.94 -0.14 36 0 375 0
28AUG26 17.00 P 0.00 0.00 0.00 1.22 -0.18 36 0 279 0
28AUG26 17.50 P 0.00 0.00 0.00 1.49 -0.23 35 0 136 0
28AUG26 18.00 P 0.00 0.00 0.00 1.92 -0.18 38 0 45 0
28AUG26 18.50 P 0.00 0.00 0.00 2.30 -0.20 38 0 14 0
28AUG26 19.00 P 0.00 0.00 0.00 2.69 -0.19 38 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 3.17 -0.15 41 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 3.54 -0.28 37 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 4.45 -0.37 33 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 5.56 -0.26 51 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 6.55 -0.27 56 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 7.55 -0.27 61 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 45 0 6 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 43 0 6 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 39 0 55 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 36 0 30 0
29SEP26 11.50 P 0.00 0.00 0.00 0.02 0.00 35 0 62 0
29SEP26 12.00 P 0.00 0.00 0.00 0.04 0.00 36 0 21 0
29SEP26 12.50 P 0.00 0.00 0.00 0.07 0.00 36 0 15 0
29SEP26 13.00 P 0.00 0.00 0.00 0.11 -0.01 35 0 81 0
29SEP26 13.50 P 0.00 0.00 0.00 0.17 -0.01 35 0 133 0
29SEP26 14.00 P 0.00 0.00 0.00 0.26 -0.02 36 0 139 0
29SEP26 14.50 P 0.00 0.00 0.00 0.37 -0.03 35 0 60 0
29SEP26 15.00 P 0.00 0.00 0.00 0.51 -0.05 35 0 4,237 0
29SEP26 15.50 P 0.00 0.00 0.00 0.67 -0.08 35 0 49 0
29SEP26 16.00 P 0.00 0.00 0.00 0.87 -0.09 35 0 43 0
29SEP26 16.50 P 0.00 0.00 0.00 1.12 -0.12 35 0 1,364 0
29SEP26 17.00 P 0.00 0.00 0.00 1.39 -0.16 35 0 67 0
29SEP26 17.50 P 0.00 0.00 0.00 1.70 -0.17 35 0 30 0
29SEP26 18.00 P 0.00 0.00 0.00 2.06 -0.13 36 0 11 0
29SEP26 18.50 P 0.00 0.00 0.00 2.44 -0.14 37 0 1 0
29SEP26 19.00 P 0.00 0.00 0.00 2.83 -0.16 37 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 3.24 -0.18 37 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 3.63 -0.22 36 0 15 0
29SEP26 21.00 P 0.00 0.00 0.00 4.52 -0.35 35 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 5.56 -0.26 43 0 1 0
29SEP26 23.00 P 0.00 0.00 0.00 6.55 -0.27 47 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 7.55 -0.27 52 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.02 0.00 34 0 6 0
30DEC26 10.50 P 0.00 0.00 0.00 0.04 -0.01 35 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.06 -0.01 34 0 10 0
30DEC26 11.50 P 0.00 0.00 0.00 0.09 -0.02 34 0 34 0
30DEC26 12.00 P 0.00 0.00 0.00 0.14 -0.03 34 0 13 0
30DEC26 12.50 P 0.00 0.00 0.00 0.20 -0.04 34 0 8 0
30DEC26 13.00 P 0.00 0.00 0.00 0.28 -0.05 34 0 112 0
30DEC26 13.50 P 0.00 0.00 0.00 0.38 -0.05 34 0 63 0
30DEC26 14.00 P 0.00 0.00 0.00 0.51 -0.04 34 0 8 0
30DEC26 14.50 P 0.00 0.00 0.00 0.66 -0.05 34 0 34 0
30DEC26 15.00 P 0.00 0.00 0.00 0.81 -0.09 34 0 40 0
30DEC26 15.50 P 0.00 0.00 0.00 1.00 -0.10 33 0 69 0
30DEC26 16.00 P 0.00 0.00 0.00 1.21 -0.15 33 0 32 0
30DEC26 16.50 P 0.00 0.00 0.00 1.48 -0.17 34 0 66 0
30DEC26 17.00 P 0.00 0.00 0.00 1.77 -0.11 34 0 42 0
30DEC26 17.50 P 0.00 0.00 0.00 2.07 -0.12 34 0 30 0
30DEC26 18.00 P 0.00 0.00 0.00 2.37 -0.14 34 0 105 0
30DEC26 18.50 P 0.00 0.00 0.00 2.69 -0.17 33 0 90 0
30DEC26 19.00 P 0.00 0.00 0.00 3.09 -0.15 34 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 3.48 -0.15 34 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 3.88 -0.16 35 0 3 0
30DEC26 21.00 P 0.00 0.00 0.00 4.72 -0.18 35 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 5.61 -0.21 35 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 6.55 -0.30 37 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 7.55 -0.27 40 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.10 -0.01 34 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.14 -0.02 34 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.20 -0.02 34 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.27 -0.02 34 0 32 0
30MAR27 12.50 P 0.00 0.00 0.00 0.36 -0.04 34 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.47 -0.02 34 0 22 0
30MAR27 13.50 P 0.00 0.00 0.00 0.58 -0.04 34 0 23 0
30MAR27 14.00 P 0.64 0.64 0.64 0.71 -0.07 33 2 6 0
30MAR27 14.50 P 0.00 0.00 0.00 0.87 -0.08 33 0 4 0
30MAR27 15.00 P 0.00 0.00 0.00 1.12 -0.04 34 0 2 0
30MAR27 15.50 P 0.00 0.00 0.00 1.31 -0.07 34 0 5 0
30MAR27 16.00 P 0.00 0.00 0.00 1.56 -0.07 34 0 2 0
30MAR27 16.50 P 0.00 0.00 0.00 1.80 -0.08 34 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 2.10 -0.08 35 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 2.34 -0.11 34 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 2.67 -0.09 34 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 3.01 -0.09 34 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 3.36 -0.10 34 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 3.73 -0.11 34 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 4.11 -0.12 34 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 4.82 -0.20 33 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 5.66 -0.24 32 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 6.63 -0.22 35 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 7.57 -0.29 36 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 0.28 -0.03 34 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 0.37 -0.04 34 0 10 0
29JUN27 12.00 P 0.00 0.00 0.00 0.47 -0.06 34 0 10 0
29JUN27 12.50 P 0.00 0.00 0.00 0.60 -0.05 34 0 5 0
29JUN27 13.00 P 0.00 0.00 0.00 0.74 -0.08 34 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.89 -0.05 33 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 1.05 -0.08 33 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 1.23 -0.10 33 0 1 0
29JUN27 15.00 P 0.00 0.00 0.00 1.46 -0.10 33 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 1.67 -0.13 32 0 1 0
29JUN27 16.00 P 0.00 0.00 0.00 1.91 -0.16 32 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 2.19 -0.15 32 0 25 0
29JUN27 17.00 P 0.00 0.00 0.00 2.46 -0.19 32 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 2.83 -0.12 33 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 3.10 -0.17 32 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 3.40 -0.21 32 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 3.74 -0.22 31 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 4.09 -0.24 31 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 4.46 -0.24 31 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 5.29 -0.18 32 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 6.09 -0.19 31 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 6.95 -0.16 31 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 7.80 -0.17 31 0 0 0
TOTAL PUT 242 15,910 -60
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS MET - MEITUAN DIANPING CLOSING PRICE HK$ 66.10
26JUN26 48.00 C 0.00 0.00 0.00 18.10 - 0 0 0 -
26JUN26 49.00 C 0.00 0.00 0.00 17.10 -1.66 0 0 0 0
26JUN26 50.00 C 0.00 0.00 0.00 16.10 -1.66 0 0 0 0
26JUN26 52.50 C 0.00 0.00 0.00 13.60 -1.66 0 0 0 0
26JUN26 55.00 C 0.00 0.00 0.00 11.11 -1.65 133 0 0 0
26JUN26 57.50 C 0.00 0.00 0.00 8.61 -1.65 104 0 0 0
26JUN26 60.00 C 0.00 0.00 0.00 6.13 -1.63 92 0 0 0
26JUN26 62.50 C 0.00 0.00 0.00 3.71 -1.57 78 0 0 0
26JUN26 65.00 C 1.80 2.45 0.83 1.47 -1.49 58 198 118 +72
26JUN26 67.50 C 0.60 0.86 0.19 0.29 -0.88 57 2,642 1,335 +1,143
26JUN26 70.00 C 0.11 0.16 0.04 0.03 -0.30 60 399 651 -41
26JUN26 72.50 C 0.02 0.04 0.02 0.01 -0.04 76 197 315 -69
26JUN26 75.00 C 0.01 0.01 0.01 0.01 0.00 100 17 790 0
26JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 122 0 306 0
26JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 144 0 417 0
26JUN26 82.50 C 0.00 0.00 0.00 0.01 0.00 164 0 166 0
26JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 183 0 139 0
26JUN26 87.50 C 0.01 0.01 0.01 0.01 0.00 202 3 16 0
26JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 219 0 37 0
26JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 237 0 0 0
26JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 253 0 0 0
26JUN26 97.50 C 0.00 0.00 0.00 0.01 0.00 269 0 31 0
26JUN26 100.00 C 0.00 0.00 0.00 0.01 0.00 284 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 29.11 -1.65 0 0 257 0
29JUN26 38.00 C 0.00 0.00 0.00 28.11 -1.65 0 0 140 0
29JUN26 39.00 C 0.00 0.00 0.00 27.11 -1.66 0 0 291 0
29JUN26 40.00 C 0.00 0.00 0.00 26.11 -1.66 0 0 76 0
29JUN26 41.00 C 0.00 0.00 0.00 25.11 -1.66 0 0 231 0
29JUN26 42.00 C 0.00 0.00 0.00 24.11 -1.66 0 0 5 0
29JUN26 43.00 C 0.00 0.00 0.00 23.11 -1.66 0 0 8 0
29JUN26 44.00 C 0.00 0.00 0.00 22.11 -1.66 0 0 32 0
29JUN26 45.00 C 0.00 0.00 0.00 21.11 -1.66 0 0 31 0
29JUN26 46.00 C 0.00 0.00 0.00 20.11 -1.66 0 0 31 0
29JUN26 47.00 C 0.00 0.00 0.00 19.11 -1.66 0 0 1 0
29JUN26 48.00 C 0.00 0.00 0.00 18.11 -1.66 0 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 17.12 -1.65 102 6,900 5,200 0
29JUN26 50.00 C 0.00 0.00 0.00 16.12 -1.65 95 0 3 0
29JUN26 52.50 C 0.00 0.00 0.00 13.62 -1.65 78 0 2 0
29JUN26 55.00 C 0.00 0.00 0.00 11.12 -1.65 62 0 2 0
29JUN26 57.50 C 0.00 0.00 0.00 8.62 -1.65 47 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 6.13 -1.65 41 0 165 0
29JUN26 62.50 C 0.00 0.00 0.00 3.88 -1.47 51 0 42 0
29JUN26 65.00 C 2.00 2.20 1.32 1.80 -1.27 42 2,977 3,195 +2,644
29JUN26 67.50 C 0.48 1.11 0.42 0.61 -0.85 42 2,199 7,527 +733
29JUN26 70.00 C 0.25 0.32 0.15 0.15 -0.42 43 610 3,799 +51
29JUN26 72.50 C 0.09 0.14 0.06 0.03 -0.13 44 55 2,992 -4
29JUN26 75.00 C 0.04 0.05 0.02 0.01 -0.03 50 618 8,311 +15
29JUN26 77.50 C 0.03 0.03 0.01 0.01 0.00 61 25 5,427 -6
29JUN26 80.00 C 0.02 0.02 0.01 0.01 0.00 71 3,827 22,346 -38
29JUN26 82.50 C 0.04 0.04 0.04 0.01 0.00 82 1 10,761 0
29JUN26 85.00 C 0.01 0.02 0.01 0.01 0.00 91 11 9,809 -11
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 100 0 4,321 0
29JUN26 90.00 C 0.01 0.01 0.01 0.01 0.00 109 1 18,500 -1
29JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 118 0 4,906 0
29JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 126 0 9,689 0
29JUN26 97.50 C 0.00 0.00 0.00 0.01 0.00 134 0 7,691 0
29JUN26 100.00 C 0.00 0.00 0.00 0.01 0.00 142 10 8,873 -10
29JUN26 102.50 C 0.01 0.01 0.01 0.01 0.00 149 6 8,857 0
29JUN26 105.00 C 0.00 0.00 0.00 0.01 0.00 157 0 14,962 0
29JUN26 107.50 C 0.00 0.00 0.00 0.01 0.00 164 0 3,021 0
29JUN26 110.00 C 0.00 0.00 0.00 0.01 0.00 171 0 12,298 0
29JUN26 112.50 C 0.00 0.00 0.00 0.01 0.00 177 0 1,628 0
29JUN26 115.00 C 0.00 0.00 0.00 0.01 0.00 184 0 14,852 0
29JUN26 117.50 C 0.00 0.00 0.00 0.01 0.00 190 0 3,661 0
29JUN26 120.00 C 0.00 0.00 0.00 0.01 0.00 196 0 8,135 0
29JUN26 122.50 C 0.00 0.00 0.00 0.01 0.00 202 0 2,756 0
29JUN26 125.00 C 0.00 0.00 0.00 0.01 0.00 208 0 7,358 0
29JUN26 127.50 C 0.00 0.00 0.00 0.01 0.00 214 0 1,590 0
29JUN26 130.00 C 0.00 0.00 0.00 0.01 0.00 219 0 13,798 0
29JUN26 132.50 C 0.00 0.00 0.00 0.01 0.00 225 0 1,343 0
29JUN26 135.00 C 0.00 0.00 0.00 0.01 0.00 230 0 2,559 0
29JUN26 137.50 C 0.00 0.00 0.00 0.01 0.00 235 0 516 0
29JUN26 140.00 C 0.00 0.00 0.00 0.01 0.00 240 0 2,367 0
29JUN26 142.50 C 0.00 0.00 0.00 0.01 0.00 245 0 1,101 0
29JUN26 145.00 C 0.00 0.00 0.00 0.01 0.00 250 0 3,267 0
29JUN26 147.50 C 0.00 0.00 0.00 0.01 0.00 255 0 967 0
29JUN26 150.00 C 0.00 0.00 0.00 0.01 0.00 260 0 2,977 0
29JUN26 152.50 C 0.00 0.00 0.00 0.01 0.00 264 0 461 0
29JUN26 155.00 C 0.00 0.00 0.00 0.01 0.00 269 0 591 0
29JUN26 157.50 C 0.00 0.00 0.00 0.01 0.00 273 0 536 0
29JUN26 160.00 C 0.00 0.00 0.00 0.01 0.00 278 0 1,102 0
29JUN26 162.50 C 0.00 0.00 0.00 0.01 0.00 282 0 352 0
29JUN26 165.00 C 0.00 0.00 0.00 0.01 0.00 286 0 155 0
29JUN26 167.50 C 0.00 0.00 0.00 0.01 0.00 290 0 811 0
29JUN26 170.00 C 0.00 0.00 0.00 0.01 0.00 294 0 329 0
29JUN26 172.50 C 0.00 0.00 0.00 0.01 0.00 298 0 377 0
29JUN26 175.00 C 0.00 0.00 0.00 0.01 0.00 302 0 277 0
29JUN26 177.50 C 0.00 0.00 0.00 0.01 0.00 306 0 210 0
29JUN26 180.00 C 0.00 0.00 0.00 0.01 0.00 310 0 534 0
29JUN26 182.50 C 0.00 0.00 0.00 0.01 0.00 314 0 225 0
29JUN26 185.00 C 0.00 0.00 0.00 0.01 0.00 317 0 174 0
29JUN26 187.50 C 0.00 0.00 0.00 0.01 0.00 321 0 47 0
29JUN26 190.00 C 0.00 0.00 0.00 0.01 0.00 325 0 527 0
29JUN26 192.50 C 0.00 0.00 0.00 0.01 0.00 328 0 221 0
29JUN26 195.00 C 0.00 0.00 0.00 0.01 0.00 332 0 471 0
29JUN26 197.50 C 0.00 0.00 0.00 0.01 0.00 335 0 306 0
29JUN26 200.00 C 0.00 0.00 0.00 0.01 0.00 338 0 2,300 0
03JUL26 48.00 C 0.00 0.00 0.00 18.21 - 109 0 0 -
03JUL26 49.00 C 0.00 0.00 0.00 17.21 -1.57 102 0 0 0
03JUL26 50.00 C 0.00 0.00 0.00 16.22 -1.56 98 0 0 0
03JUL26 52.50 C 0.00 0.00 0.00 13.73 -1.56 85 0 0 0
03JUL26 55.00 C 0.00 0.00 0.00 11.14 -1.65 47 0 0 0
03JUL26 57.50 C 0.00 0.00 0.00 8.68 -1.63 48 0 0 0
03JUL26 60.00 C 0.00 0.00 0.00 6.32 -1.56 48 0 0 0
03JUL26 62.50 C 5.00 5.00 5.00 4.26 -1.18 50 5 5 +5
03JUL26 65.00 C 2.71 2.71 1.84 2.48 -1.12 47 46 42 +26
03JUL26 67.50 C 1.25 1.80 0.91 1.26 -0.84 47 620 420 +272
03JUL26 70.00 C 0.60 0.92 0.44 0.61 -0.46 48 495 313 +60
03JUL26 72.50 C 0.23 0.45 0.23 0.24 -0.25 48 267 275 -30
03JUL26 75.00 C 0.16 0.17 0.15 0.08 -0.13 48 87 361 -64
03JUL26 77.50 C 0.00 0.00 0.00 0.03 -0.05 49 0 214 0
03JUL26 80.00 C 0.00 0.00 0.00 0.01 -0.02 50 0 157 0
03JUL26 82.50 C 0.05 0.05 0.05 0.01 0.00 57 90 91 +70
03JUL26 85.00 C 0.04 0.04 0.04 0.01 0.00 64 200 200 +200
03JUL26 87.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
03JUL26 90.00 C 0.00 0.00 0.00 0.01 0.00 77 0 10 0
03JUL26 92.50 C 0.00 0.00 0.00 0.01 0.00 83 0 25 0
03JUL26 95.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 26.35 -1.51 85 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 25.36 -1.43 82 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 24.37 -1.50 79 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 23.37 -1.50 75 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 22.39 -1.48 73 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 21.41 -1.42 71 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 20.42 -1.46 68 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 19.42 -1.47 64 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 18.49 -1.41 64 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 17.53 -1.38 63 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 16.56 -1.36 61 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 14.18 -1.14 56 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 11.61 -1.54 45 0 0 0
30JUL26 57.50 C 8.81 9.50 8.81 9.62 -1.58 48 2 31 +1
30JUL26 60.00 C 7.60 7.60 7.60 7.60 -1.00 46 1 30 +1
30JUL26 62.50 C 5.20 6.00 5.00 5.82 -0.87 45 45 150 +30
30JUL26 65.00 C 3.80 4.33 3.80 4.33 -0.78 45 40 128 +34
30JUL26 67.50 C 2.86 3.60 2.70 3.16 -0.66 45 87 292 +75
30JUL26 70.00 C 2.10 2.69 1.85 2.20 -0.58 44 250 555 +70
30JUL26 72.50 C 1.38 1.91 1.29 1.58 -0.33 46 266 549 +110
30JUL26 75.00 C 0.96 1.38 0.93 1.06 -0.32 45 1,732 2,613 +953
30JUL26 77.50 C 0.68 0.97 0.65 0.69 -0.22 45 203 4,356 +163
30JUL26 80.00 C 0.58 0.75 0.48 0.44 -0.15 45 1,084 4,507 +317
30JUL26 82.50 C 0.37 0.47 0.36 0.27 -0.10 45 168 2,893 -25
30JUL26 85.00 C 0.30 0.40 0.27 0.17 -0.06 45 175 3,973 -6
30JUL26 87.50 C 0.22 0.33 0.22 0.10 -0.04 45 60 3,269 -5
30JUL26 90.00 C 0.19 0.23 0.19 0.06 -0.02 45 34 10,518 +10
30JUL26 92.50 C 0.17 0.17 0.17 0.04 -0.01 46 100 1,334 +100
30JUL26 95.00 C 0.00 0.00 0.00 0.02 -0.01 45 0 8,456 0
30JUL26 97.50 C 0.00 0.00 0.00 0.01 -0.01 45 0 2,297 0
30JUL26 100.00 C 0.09 0.12 0.09 0.01 0.00 47 415 3,472 -75
30JUL26 102.50 C 0.00 0.00 0.00 0.01 0.00 50 0 1,119 0
30JUL26 105.00 C 0.08 0.08 0.08 0.01 0.00 52 20 1,291 +20
30JUL26 107.50 C 0.10 0.10 0.10 0.01 0.00 55 1 606 -1
30JUL26 110.00 C 0.07 0.07 0.07 0.01 0.00 57 5 2,259 -5
30JUL26 112.50 C 0.07 0.07 0.07 0.01 0.00 59 14 361 -14
30JUL26 115.00 C 0.00 0.00 0.00 0.01 0.00 62 0 522 0
30JUL26 117.50 C 0.00 0.00 0.00 0.01 0.00 64 0 144 0
30JUL26 120.00 C 0.06 0.06 0.06 0.01 0.00 66 10 586 0
30JUL26 122.50 C 0.04 0.04 0.04 0.01 0.00 68 50 299 +10
30JUL26 125.00 C 0.00 0.00 0.00 0.01 0.00 70 0 600 0
28AUG26 40.00 C 0.00 0.00 0.00 26.50 -1.46 67 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 25.55 -1.42 66 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 24.59 -1.28 65 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 23.62 -1.25 63 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 22.65 -1.22 61 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 21.71 -1.18 61 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 20.72 -1.21 58 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 19.84 -1.14 59 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 18.88 -1.15 57 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 17.97 -1.12 56 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 16.99 -1.16 53 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 14.82 -1.05 52 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 12.66 -1.03 50 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 10.46 -1.25 46 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 8.71 -1.12 46 0 1 0
28AUG26 62.50 C 0.00 0.00 0.00 7.08 -1.06 45 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 5.81 -0.67 46 0 0 0
28AUG26 67.50 C 4.26 5.17 4.18 4.66 -0.54 46 241 219 +155
28AUG26 70.00 C 3.29 3.98 3.29 3.69 -0.46 46 12 1,148 +9
28AUG26 72.50 C 2.90 2.94 2.65 2.91 -0.51 46 29 352 +24
28AUG26 75.00 C 2.10 2.58 1.94 2.26 -0.34 46 75 497 +8
28AUG26 77.50 C 0.00 0.00 0.00 1.72 -0.31 46 0 1,700 0
28AUG26 80.00 C 1.38 1.69 1.28 1.30 -0.23 46 96 1,666 +43
28AUG26 82.50 C 0.99 1.18 0.98 0.97 -0.18 46 118 1,381 +5
28AUG26 85.00 C 1.08 1.08 0.96 0.72 -0.13 46 133 2,658 +25
28AUG26 87.50 C 0.63 0.74 0.63 0.53 -0.09 46 47 3,292 -47
28AUG26 90.00 C 0.57 0.70 0.54 0.38 -0.07 46 2,198 6,058 +1,682
28AUG26 92.50 C 0.54 0.54 0.53 0.28 -0.05 46 21 1,195 -1
28AUG26 95.00 C 0.39 0.47 0.39 0.20 -0.04 46 28 2,042 +5
28AUG26 97.50 C 0.33 0.33 0.33 0.14 -0.03 46 8 2,189 0
28AUG26 100.00 C 0.30 0.34 0.30 0.10 -0.02 46 42 1,090 +22
28AUG26 102.50 C 0.25 0.25 0.24 0.07 -0.02 46 20 618 0
28AUG26 105.00 C 0.20 0.29 0.20 0.05 -0.01 46 152 4,486 +151
28AUG26 107.50 C 0.00 0.00 0.00 0.04 0.00 47 0 172 0
28AUG26 110.00 C 0.19 0.19 0.19 0.03 0.00 47 10 288 -10
28AUG26 112.50 C 0.00 0.00 0.00 0.02 0.00 47 0 123 0
28AUG26 115.00 C 0.00 0.00 0.00 0.01 0.00 45 0 273 0
28AUG26 117.50 C 0.12 0.12 0.12 0.01 0.00 47 3 202 0
28AUG26 120.00 C 0.13 0.13 0.13 0.01 0.00 48 15 229 +6
28AUG26 122.50 C 0.00 0.00 0.00 0.01 0.00 50 0 176 0
28AUG26 125.00 C 0.10 0.13 0.10 0.01 0.00 51 120 532 -12
29SEP26 37.00 C 0.00 0.00 0.00 29.78 -1.05 71 6,900 6,900 +6,840
29SEP26 38.00 C 0.00 0.00 0.00 28.83 -1.04 69 0 30 0
29SEP26 39.00 C 0.00 0.00 0.00 27.86 -1.05 67 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 26.92 -1.04 66 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 25.71 -1.29 57 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 25.02 -1.02 63 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 24.09 -1.00 62 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 23.15 -1.00 61 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 22.21 -1.00 59 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 21.30 -0.97 58 0 30 0
29SEP26 47.00 C 0.00 0.00 0.00 20.11 -1.24 52 0 30 0
29SEP26 48.00 C 0.00 0.00 0.00 19.51 -0.92 56 0 43 0
29SEP26 49.00 C 0.00 0.00 0.00 18.60 -0.93 55 0 56 0
29SEP26 50.00 C 0.00 0.00 0.00 17.70 -0.94 54 0 132 0
29SEP26 52.50 C 0.00 0.00 0.00 15.55 -0.93 51 0 12 0
29SEP26 55.00 C 0.00 0.00 0.00 13.45 -0.97 49 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 11.58 -0.93 47 0 0 0
29SEP26 60.00 C 9.15 9.15 9.15 9.70 -1.30 45 1 168 0
29SEP26 62.50 C 8.70 8.70 8.50 8.26 -0.91 45 26 64 +12
29SEP26 65.00 C 6.39 7.05 6.39 6.88 -0.74 45 110 536 +39
29SEP26 67.50 C 5.29 6.35 5.29 5.79 -0.59 45 161 323 +156
29SEP26 70.00 C 4.30 5.05 4.30 4.74 -0.58 45 4,211 5,899 +4,029
29SEP26 72.50 C 3.73 4.42 3.50 3.97 -0.46 46 432 2,180 +299
29SEP26 75.00 C 3.48 3.72 3.48 3.29 -0.39 46 237 1,320 +123
29SEP26 77.50 C 2.93 2.93 2.93 2.68 -0.36 46 10 2,959 -10
29SEP26 80.00 C 2.17 2.48 2.17 2.16 -0.29 46 11 6,267 +1
29SEP26 82.50 C 1.70 2.09 1.70 1.73 -0.24 46 6 4,791 +2
29SEP26 85.00 C 1.45 1.77 1.45 1.38 -0.19 46 301 5,956 -49
29SEP26 87.50 C 1.36 1.37 1.35 1.10 -0.15 46 431 2,592 -236
29SEP26 90.00 C 1.05 1.20 1.00 0.87 -0.11 46 120 7,659 -16
29SEP26 92.50 C 0.89 1.01 0.84 0.68 -0.09 45 434 3,791 -67
29SEP26 95.00 C 0.71 0.84 0.71 0.54 -0.07 46 7 9,868 +4
29SEP26 97.50 C 0.66 0.74 0.66 0.42 -0.05 45 3 2,020 0
29SEP26 100.00 C 0.58 0.65 0.55 0.33 -0.04 46 98 14,211 -1
29SEP26 102.50 C 0.00 0.00 0.00 0.25 -0.03 45 0 4,867 0
29SEP26 105.00 C 0.00 0.00 0.00 0.20 -0.02 46 0 2,079 0
29SEP26 107.50 C 0.00 0.00 0.00 0.15 -0.02 45 0 1,396 0
29SEP26 110.00 C 0.40 0.40 0.40 0.12 -0.01 46 4 6,635 0
29SEP26 112.50 C 0.00 0.00 0.00 0.09 -0.01 45 0 884 0
29SEP26 115.00 C 0.00 0.00 0.00 0.07 -0.01 45 0 2,794 0
29SEP26 117.50 C 0.25 0.25 0.25 0.06 0.00 46 15 5,510 0
29SEP26 120.00 C 0.00 0.00 0.00 0.05 0.00 46 0 2,445 0
29SEP26 122.50 C 0.00 0.00 0.00 0.04 0.00 47 0 1,237 0
29SEP26 125.00 C 0.00 0.00 0.00 0.03 0.00 46 0 1,348 0
29SEP26 127.50 C 0.00 0.00 0.00 0.02 0.00 46 0 514 0
29SEP26 130.00 C 0.00 0.00 0.00 0.01 0.00 44 0 2,602 0
29SEP26 132.50 C 0.00 0.00 0.00 0.01 0.00 45 0 286 0
29SEP26 135.00 C 0.16 0.16 0.16 0.01 0.00 46 2 440 -2
29SEP26 137.50 C 0.00 0.00 0.00 0.01 0.00 47 0 207 0
29SEP26 140.00 C 0.00 0.00 0.00 0.01 0.00 48 0 671 0
29SEP26 142.50 C 0.00 0.00 0.00 0.01 0.00 49 0 228 0
29SEP26 145.00 C 0.00 0.00 0.00 0.01 0.00 50 0 455 0
29SEP26 147.50 C 0.00 0.00 0.00 0.01 0.00 51 0 94 0
29SEP26 150.00 C 0.00 0.00 0.00 0.01 0.00 52 0 781 0
29SEP26 152.50 C 0.00 0.00 0.00 0.01 0.00 53 0 257 0
29SEP26 155.00 C 0.00 0.00 0.00 0.01 0.00 54 0 248 0
29SEP26 157.50 C 0.00 0.00 0.00 0.01 0.00 55 0 1,223 0
29SEP26 160.00 C 0.11 0.11 0.11 0.01 0.00 56 20 708 -20
30DEC26 37.00 C 0.00 0.00 0.00 30.57 -1.15 62 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 29.65 -1.14 61 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 28.74 -1.22 60 0 30 0
30DEC26 40.00 C 0.00 0.00 0.00 27.88 -1.08 59 0 30 0
30DEC26 41.00 C 0.00 0.00 0.00 26.66 -1.59 54 0 90 0
30DEC26 42.00 C 0.00 0.00 0.00 25.78 -1.49 53 0 90 0
30DEC26 43.00 C 0.00 0.00 0.00 24.90 -1.36 52 0 150 0
30DEC26 44.00 C 0.00 0.00 0.00 24.04 -1.43 52 0 180 0
30DEC26 45.00 C 0.00 0.00 0.00 23.25 -1.14 52 0 15,106 0
30DEC26 46.00 C 0.00 0.00 0.00 22.34 -1.40 51 0 101 0
30DEC26 47.00 C 0.00 0.00 0.00 21.51 -1.30 50 0 120 0
30DEC26 48.00 C 0.00 0.00 0.00 20.72 -1.25 50 0 150 0
30DEC26 49.00 C 0.00 0.00 0.00 19.92 -1.23 49 0 481 0
30DEC26 50.00 C 0.00 0.00 0.00 19.10 -1.24 49 0 121 0
30DEC26 52.50 C 0.00 0.00 0.00 17.19 -1.08 48 0 150 0
30DEC26 55.00 C 0.00 0.00 0.00 15.38 -1.04 47 0 144 0
30DEC26 57.50 C 0.00 0.00 0.00 13.76 -0.91 46 0 180 0
30DEC26 60.00 C 11.75 11.75 11.75 12.28 -0.69 46 1 214 +1
30DEC26 62.50 C 11.60 11.60 11.60 10.68 -0.97 45 5 165 0
30DEC26 65.00 C 8.93 9.29 8.93 9.49 -0.86 45 120 262 +30
30DEC26 67.50 C 8.50 8.50 8.49 8.45 -0.64 45 32 322 +2
30DEC26 70.00 C 7.76 7.88 7.76 7.37 -0.60 45 32 15,360 +3
30DEC26 72.50 C 5.90 6.97 5.90 6.48 -0.54 45 15 164 +10
30DEC26 75.00 C 0.00 0.00 0.00 5.72 -0.40 45 0 367 0
30DEC26 77.50 C 5.10 5.10 5.10 5.03 -0.43 45 4 1,063 0
30DEC26 80.00 C 4.30 4.59 4.00 4.43 -0.39 45 26 3,136 -6
30DEC26 82.50 C 3.83 3.83 3.83 3.86 -0.39 45 95 2,722 +95
30DEC26 85.00 C 3.10 3.67 3.10 3.36 -0.38 45 600 8,009 +400
30DEC26 87.50 C 2.78 3.20 2.78 2.92 -0.33 45 4 2,318 0
30DEC26 90.00 C 2.45 3.00 2.43 2.53 -0.30 45 112 17,370 +15
30DEC26 92.50 C 2.17 2.63 2.17 2.19 -0.26 45 125 2,304 +13
30DEC26 95.00 C 2.32 2.32 2.32 1.89 -0.23 45 100 1,598 -45
30DEC26 97.50 C 2.01 2.01 1.99 1.64 -0.20 45 42 1,538 -30
30DEC26 100.00 C 1.57 1.91 1.50 1.41 -0.18 45 253 10,711 +104
30DEC26 102.50 C 0.00 0.00 0.00 1.22 -0.15 45 0 919 0
30DEC26 105.00 C 1.19 1.44 1.19 1.05 -0.13 45 120 1,683 +20
30DEC26 107.50 C 1.08 1.08 1.08 0.91 -0.11 45 20 1,005 +20
30DEC26 110.00 C 1.19 1.19 1.19 0.78 -0.10 45 100 2,200 +100
30DEC26 112.50 C 0.00 0.00 0.00 0.67 -0.09 45 0 730 0
30DEC26 115.00 C 0.97 0.97 0.97 0.58 -0.07 45 50 1,356 +50
30DEC26 117.50 C 0.00 0.00 0.00 0.50 -0.06 45 0 2,058 0
30DEC26 120.00 C 0.84 0.84 0.84 0.43 -0.05 45 4 2,212 0
30DEC26 122.50 C 0.00 0.00 0.00 0.37 -0.04 45 0 956 0
30DEC26 125.00 C 0.00 0.00 0.00 0.32 -0.04 45 0 893 0
30DEC26 127.50 C 0.60 0.60 0.60 0.27 -0.04 45 2 865 -2
30DEC26 130.00 C 0.61 0.61 0.61 0.23 -0.03 45 6 3,447 +6
30DEC26 132.50 C 0.00 0.00 0.00 0.20 -0.03 45 0 2,536 0
30DEC26 135.00 C 0.00 0.00 0.00 0.17 -0.02 45 0 1,030 0
30DEC26 137.50 C 0.00 0.00 0.00 0.15 -0.02 45 0 564 0
30DEC26 140.00 C 0.00 0.00 0.00 0.13 -0.01 45 0 877 0
30DEC26 142.50 C 0.00 0.00 0.00 0.11 -0.02 45 0 598 0
30DEC26 145.00 C 0.40 0.40 0.40 0.10 -0.01 45 6 321 -6
30DEC26 147.50 C 0.00 0.00 0.00 0.08 -0.01 45 0 178 0
30DEC26 150.00 C 0.00 0.00 0.00 0.07 -0.01 45 0 607 0
30DEC26 152.50 C 0.00 0.00 0.00 0.06 -0.01 45 0 524 0
30DEC26 155.00 C 0.30 0.30 0.30 0.05 -0.01 45 1 523 +1
30DEC26 157.50 C 0.00 0.00 0.00 0.04 -0.01 44 0 412 0
30DEC26 160.00 C 0.29 0.34 0.29 0.03 -0.01 44 30 1,671 -30
30MAR27 37.00 C 0.00 0.00 0.00 31.06 -1.20 55 0 22,013 0
30MAR27 38.00 C 0.00 0.00 0.00 30.38 -1.08 56 0 5 0
30MAR27 39.00 C 0.00 0.00 0.00 29.48 -1.23 55 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 28.59 -1.13 54 0 9 0
30MAR27 41.00 C 0.00 0.00 0.00 27.71 -1.16 53 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 26.85 -1.17 52 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 26.00 -1.18 52 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 25.17 -1.19 51 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 24.34 -1.20 50 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 23.56 -1.26 50 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 22.77 -1.30 49 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 22.00 -1.25 49 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 21.25 -1.25 48 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 20.52 -1.21 48 0 4,497 0
30MAR27 52.50 C 0.00 0.00 0.00 18.76 -1.13 47 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 17.11 -1.05 47 0 8 0
30MAR27 57.50 C 0.00 0.00 0.00 15.53 -1.00 46 0 3 0
30MAR27 60.00 C 0.00 0.00 0.00 14.08 -0.91 46 0 13 0
30MAR27 62.50 C 0.00 0.00 0.00 12.74 -0.84 45 0 51 0
30MAR27 65.00 C 11.23 11.23 11.23 11.52 -0.67 45 3 68 -2
30MAR27 67.50 C 9.75 10.87 9.75 10.33 -0.81 45 84 205 +84
30MAR27 70.00 C 9.79 9.79 9.79 9.33 -0.14 45 90 12,253 +90
30MAR27 72.50 C 0.00 0.00 0.00 8.42 -0.58 45 0 116 0
30MAR27 75.00 C 8.08 8.08 7.79 7.59 -0.54 45 200 515 0
30MAR27 77.50 C 0.00 0.00 0.00 6.86 -0.46 45 0 3,013 0
30MAR27 80.00 C 0.00 0.00 0.00 6.20 -0.37 45 0 1,934 0
30MAR27 82.50 C 6.10 6.10 6.10 5.60 -0.29 45 100 810 0
30MAR27 85.00 C 4.73 4.73 4.73 5.03 -0.25 45 2 10,393 +2
30MAR27 87.50 C 4.90 4.90 4.84 4.51 -0.22 45 31 518 -30
30MAR27 90.00 C 4.20 4.20 4.20 4.05 -0.18 45 2 5,582 -2
30MAR27 92.50 C 0.00 0.00 0.00 3.63 -0.15 45 0 362 0
30MAR27 95.00 C 0.00 0.00 0.00 3.25 -0.13 45 0 2,127 0
30MAR27 97.50 C 0.00 0.00 0.00 2.91 -0.11 45 0 365 0
30MAR27 100.00 C 2.69 2.70 2.69 2.61 -0.08 45 6 1,703 -2
30MAR27 102.50 C 0.00 0.00 0.00 2.33 -0.07 44 0 401 0
30MAR27 105.00 C 0.00 0.00 0.00 2.09 -0.05 44 0 721 0
30MAR27 107.50 C 0.00 0.00 0.00 1.87 -0.04 44 0 294 0
30MAR27 110.00 C 1.92 1.93 1.92 1.67 -0.03 44 2 2,580 +1
30MAR27 112.50 C 0.00 0.00 0.00 1.50 -0.02 44 10 2,431 +2
30MAR27 115.00 C 0.00 0.00 0.00 1.34 -0.01 44 0 137 0
30MAR27 117.50 C 0.00 0.00 0.00 1.20 -0.01 44 0 81 0
30MAR27 120.00 C 0.00 0.00 0.00 1.07 -0.01 44 0 1,164 0
30MAR27 122.50 C 0.00 0.00 0.00 0.96 0.00 44 10 254 +2
30MAR27 125.00 C 1.30 1.30 1.30 0.86 0.00 44 8 1,584 +8
29JUN27 48.00 C 0.00 0.00 0.00 23.04 - 47 0 0 -
29JUN27 49.00 C 0.00 0.00 0.00 22.33 -1.35 47 0 0 0
29JUN27 50.00 C 21.86 21.86 21.86 21.64 -1.33 47 1 68 +1
29JUN27 52.50 C 0.00 0.00 0.00 19.98 -1.25 46 0 0 0
29JUN27 55.00 C 17.60 17.60 17.60 18.41 -1.19 46 10 11 +10
29JUN27 57.50 C 0.00 0.00 0.00 16.95 -1.07 45 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 15.59 -0.98 45 0 12 0
29JUN27 62.50 C 0.00 0.00 0.00 14.32 -0.89 45 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 13.13 -0.61 45 0 22 0
29JUN27 67.50 C 0.00 0.00 0.00 11.73 -0.51 43 0 1 0
29JUN27 70.00 C 0.00 0.00 0.00 11.03 -0.25 44 0 25 0
29JUN27 72.50 C 0.00 0.00 0.00 10.10 -0.72 44 0 0 0
29JUN27 75.00 C 8.86 8.86 8.86 9.24 -0.60 44 4 1,253 +4
29JUN27 77.50 C 8.38 8.38 8.38 8.45 -0.68 44 100 234 0
29JUN27 80.00 C 0.00 0.00 0.00 7.72 -0.60 44 0 1,220 0
29JUN27 82.50 C 0.00 0.00 0.00 7.06 -0.59 44 0 250 0
29JUN27 85.00 C 0.00 0.00 0.00 6.45 -0.54 44 0 495 0
29JUN27 87.50 C 6.23 6.23 6.23 5.89 -0.50 44 1 169 +1
29JUN27 90.00 C 0.00 0.00 0.00 5.38 -0.46 44 0 531 0
29JUN27 92.50 C 0.00 0.00 0.00 4.91 -0.43 44 0 272 0
29JUN27 95.00 C 5.00 5.00 5.00 4.48 -0.40 44 1 178 0
29JUN27 97.50 C 0.00 0.00 0.00 4.09 -0.37 44 0 73 0
29JUN27 100.00 C 3.90 4.20 3.82 3.73 -0.34 44 229 833 -130
29JUN27 102.50 C 0.00 0.00 0.00 3.41 -0.31 44 0 140 0
29JUN27 105.00 C 0.00 0.00 0.00 3.11 -0.29 44 10 1,095 0
29JUN27 107.50 C 0.00 0.00 0.00 2.84 -0.26 44 10 708 0
TOTAL CALL 46,995 661,371 +20,739
26JUN26 48.00 P 0.00 0.00 0.00 0.01 - 236 0 0 -
26JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 222 0 0 0
26JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 208 0 0 0
26JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 174 0 0 0
26JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 143 0 150 0
26JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
26JUN26 60.00 P 0.05 0.05 0.05 0.01 0.00 80 30 48 +30
26JUN26 62.50 P 0.20 0.25 0.12 0.03 +0.01 60 39 104 +26
26JUN26 65.00 P 0.58 1.00 0.26 0.37 +0.17 58 782 298 +198
26JUN26 67.50 P 2.00 2.73 1.20 1.75 +0.78 63 87 258 -15
26JUN26 70.00 P 4.00 5.00 3.33 4.04 +1.41 85 91 476 -50
26JUN26 72.50 P 7.11 7.40 6.28 6.42 +1.48 86 17 329 0
26JUN26 75.00 P 10.00 10.00 8.80 8.90 +1.43 0 16 317 -5
26JUN26 77.50 P 0.00 0.00 0.00 11.40 +1.36 0 0 46 0
26JUN26 80.00 P 0.00 0.00 0.00 13.90 +1.28 0 0 0 0
26JUN26 82.50 P 0.00 0.00 0.00 16.40 +1.24 0 0 0 0
26JUN26 85.00 P 0.00 0.00 0.00 18.90 +1.24 0 0 0 0
26JUN26 87.50 P 0.00 0.00 0.00 21.40 +1.24 0 0 0 0
26JUN26 90.00 P 0.00 0.00 0.00 23.90 +1.24 0 0 0 0
26JUN26 92.50 P 0.00 0.00 0.00 26.40 +1.24 0 0 0 0
26JUN26 95.00 P 0.00 0.00 0.00 28.90 +1.24 0 0 0 0
26JUN26 97.50 P 0.00 0.00 0.00 31.40 +1.24 0 0 0 0
26JUN26 100.00 P 0.00 0.00 0.00 33.90 +1.24 0 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 203 0 1,093 0
29JUN26 38.00 P 0.00 0.00 0.00 0.01 0.00 195 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 0.01 0.00 186 0 210 0
29JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 178 0 368 0
29JUN26 41.00 P 0.00 0.00 0.00 0.01 0.00 170 0 940 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 162 0 449 0
29JUN26 43.00 P 0.00 0.00 0.00 0.01 0.00 154 0 300 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 147 0 410 0
29JUN26 45.00 P 0.00 0.00 0.00 0.01 0.00 139 0 919 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 132 0 263 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 125 0 106 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 118 0 53 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 111 6,900 5,285 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 104 0 103 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 87 0 494 0
29JUN26 55.00 P 0.02 0.04 0.02 0.01 0.00 71 100 663 -70
29JUN26 57.50 P 0.07 0.08 0.05 0.01 0.00 56 210 461 -101
29JUN26 60.00 P 0.13 0.18 0.08 0.02 +0.01 44 222 1,649 -51
29JUN26 62.50 P 0.36 0.50 0.22 0.15 +0.07 43 746 1,325 -33
29JUN26 65.00 P 0.57 1.30 0.57 0.72 +0.32 43 875 6,419 -56
29JUN26 67.50 P 1.50 3.00 1.50 1.99 +0.72 41 2,072 16,183 +66
29JUN26 70.00 P 3.50 5.16 3.50 4.15 +1.29 51 407 13,683 -237
29JUN26 72.50 P 7.25 8.18 5.50 6.54 +1.60 61 67 8,033 -40
29JUN26 75.00 P 9.90 10.29 8.05 9.03 +1.56 77 182 16,684 -157
29JUN26 77.50 P 12.93 12.93 11.14 11.55 +1.51 95 64 13,884 -57
29JUN26 80.00 P 14.78 15.20 13.28 14.29 +1.67 134 4,287 14,413 -401
29JUN26 82.50 P 17.50 17.50 16.22 16.40 +1.24 0 16 2,144 -4,353
29JUN26 85.00 P 20.00 20.00 17.95 18.90 +1.24 0 475 4,865 -2,519
29JUN26 87.50 P 22.80 22.80 21.96 21.40 +1.24 0 3 2,450 -524
29JUN26 90.00 P 25.36 25.36 24.00 24.00 +1.34 151 1,862 5,281 -2,532
29JUN26 92.50 P 26.50 26.50 26.21 26.40 +1.24 0 6 842 -37
29JUN26 95.00 P 30.00 30.00 30.00 29.37 +1.71 224 51 2,233 0
29JUN26 97.50 P 31.47 31.55 31.00 31.48 +1.32 177 261 114 -200
29JUN26 100.00 P 35.12 35.12 33.76 33.96 +1.30 181 40 4,288 -4
29JUN26 102.50 P 0.00 0.00 0.00 36.55 +1.55 213 0 142 0
29JUN26 105.00 P 39.96 39.96 39.96 38.99 +1.49 207 2 257 0
29JUN26 107.50 P 0.00 0.00 0.00 41.47 +1.47 211 0 1,100 0
29JUN26 110.00 P 0.00 0.00 0.00 44.05 +1.56 241 0 2,956 0
29JUN26 112.50 P 0.00 0.00 0.00 46.47 +1.43 227 0 90 0
29JUN26 115.00 P 0.00 0.00 0.00 49.05 +1.55 257 0 742 0
29JUN26 117.50 P 0.00 0.00 0.00 51.55 +1.55 265 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 53.97 +1.47 249 0 65 0
29JUN26 122.50 P 0.00 0.00 0.00 56.54 +1.51 278 0 60 0
29JUN26 125.00 P 0.00 0.00 0.00 59.04 +1.50 286 0 282 0
29JUN26 127.50 P 60.81 60.81 60.81 61.47 +1.43 270 2 544 0
29JUN26 130.00 P 65.05 65.05 65.05 63.96 +1.54 273 2 293 0
29JUN26 132.50 P 0.00 0.00 0.00 66.55 +1.51 310 0 630 0
29JUN26 135.00 P 0.00 0.00 0.00 68.96 +1.53 287 0 846 0
29JUN26 137.50 P 0.00 0.00 0.00 71.54 +1.59 321 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 74.04 +1.53 328 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 76.48 +1.50 313 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 78.96 +1.59 311 0 30 0
29JUN26 147.50 P 0.00 0.00 0.00 81.54 +1.53 347 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 84.04 +1.53 353 0 0 0
29JUN26 152.50 P 0.00 0.00 0.00 86.46 +1.55 328 0 60 0
29JUN26 155.00 P 0.00 0.00 0.00 88.96 +1.55 333 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 91.54 +1.51 370 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 94.03 +1.54 371 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 96.53 +1.50 377 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 99.03 +1.54 382 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 101.53 +1.54 387 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 103.95 +1.42 357 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 106.45 +1.45 362 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 109.03 +1.54 402 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 111.53 +1.50 407 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 113.95 +1.45 376 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 116.53 +1.52 417 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 118.95 +1.44 385 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 121.45 +1.44 390 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 124.03 +1.50 430 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 126.53 +1.54 435 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 128.95 +1.46 402 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 131.53 +1.50 444 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 134.02 +1.53 445 0 0 0
03JUL26 48.00 P 0.00 0.00 0.00 0.01 - 83 0 0 -
03JUL26 49.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
03JUL26 50.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
03JUL26 52.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
03JUL26 55.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
03JUL26 57.50 P 0.21 0.21 0.18 0.05 +0.03 49 85 85 +85
03JUL26 60.00 P 0.40 0.45 0.26 0.18 +0.08 48 781 806 +780
03JUL26 62.50 P 0.89 0.89 0.60 0.58 +0.25 49 42 108 +30
03JUL26 65.00 P 1.50 1.83 1.02 1.37 +0.49 48 959 409 -10
03JUL26 67.50 P 2.95 3.60 2.10 2.66 +0.80 48 201 206 -77
03JUL26 70.00 P 4.41 4.41 4.38 4.47 +1.06 48 15 201 +15
03JUL26 72.50 P 6.70 6.70 6.60 6.60 +1.23 48 12 60 +4
03JUL26 75.00 P 9.20 9.20 9.00 9.03 +1.56 55 8 45 +8
03JUL26 77.50 P 0.00 0.00 0.00 11.55 +1.51 68 0 3 0
03JUL26 80.00 P 0.00 0.00 0.00 14.29 +1.67 95 0 26 0
03JUL26 82.50 P 0.00 0.00 0.00 16.40 +1.24 0 0 0 0
03JUL26 85.00 P 0.00 0.00 0.00 18.93 +1.27 80 0 0 0
03JUL26 87.50 P 0.00 0.00 0.00 21.40 +1.24 0 0 0 0
03JUL26 90.00 P 0.00 0.00 0.00 24.00 +1.34 108 0 16 0
03JUL26 92.50 P 0.00 0.00 0.00 26.40 +1.24 0 0 0 0
03JUL26 95.00 P 0.00 0.00 0.00 29.37 +1.71 159 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 0.01 0.00 60 0 83 0
30JUL26 41.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 0.01 0.00 55 0 10 0
30JUL26 43.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 0.01 0.00 50 0 8 0
30JUL26 45.00 P 0.00 0.00 0.00 0.01 0.00 47 0 27 0
30JUL26 46.00 P 0.12 0.12 0.12 0.01 0.00 45 20 20 +20
30JUL26 47.00 P 0.00 0.00 0.00 0.02 +0.01 46 0 30 0
30JUL26 48.00 P 0.20 0.20 0.17 0.03 +0.01 45 249 286 -15
30JUL26 49.00 P 0.21 0.21 0.21 0.05 +0.02 46 12 90 0
30JUL26 50.00 P 0.21 0.25 0.21 0.07 +0.03 45 61 278 +20
30JUL26 52.50 P 0.35 0.37 0.35 0.17 +0.07 45 61 561 +1
30JUL26 55.00 P 0.59 0.65 0.49 0.38 +0.15 45 577 663 +256
30JUL26 57.50 P 0.94 1.04 0.78 0.72 +0.25 45 402 616 -147
30JUL26 60.00 P 1.20 1.63 1.15 1.29 +0.40 46 1,268 1,801 +957
30JUL26 62.50 P 1.97 2.50 1.90 2.06 +0.54 45 115 1,898 +18
30JUL26 65.00 P 2.52 3.63 2.52 3.10 +0.68 45 248 2,936 +129
30JUL26 67.50 P 4.00 5.00 3.84 4.40 +0.83 45 214 3,010 +83
30JUL26 70.00 P 5.50 6.80 5.41 5.99 +0.99 45 749 3,273 -325
30JUL26 72.50 P 8.35 8.54 7.30 7.82 +1.07 46 85 3,789 +42
30JUL26 75.00 P 9.69 10.60 8.95 9.86 +1.19 46 12 3,822 -1
30JUL26 77.50 P 12.70 12.75 11.60 12.06 +1.28 48 17 6,137 0
30JUL26 80.00 P 14.50 14.84 14.15 14.29 +1.25 48 210 4,755 0
30JUL26 82.50 P 17.16 17.16 15.90 17.04 +1.88 60 267 9,369 -1
30JUL26 85.00 P 18.96 19.20 18.86 19.20 +1.48 56 134 4,719 -30
30JUL26 87.50 P 0.00 0.00 0.00 21.41 +1.25 44 0 2,345 0
30JUL26 90.00 P 23.95 24.15 23.95 24.00 +1.34 56 8 890 +8
30JUL26 92.50 P 26.50 26.50 26.50 26.50 +1.34 60 5 671 -5
30JUL26 95.00 P 0.00 0.00 0.00 29.37 +1.71 79 0 3,968 0
30JUL26 97.50 P 0.00 0.00 0.00 31.48 +1.32 66 0 236 0
30JUL26 100.00 P 0.00 0.00 0.00 33.96 +1.30 68 0 37 0
30JUL26 102.50 P 0.00 0.00 0.00 36.55 +1.55 78 0 10 0
30JUL26 105.00 P 0.00 0.00 0.00 38.99 +1.49 77 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 41.47 +1.46 79 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 44.05 +1.51 88 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 46.47 +1.43 86 0 0 0
30JUL26 115.00 P 0.00 0.00 0.00 49.05 +1.55 94 0 0 0
30JUL26 117.50 P 0.00 0.00 0.00 51.55 +1.55 97 0 30 0
30JUL26 120.00 P 0.00 0.00 0.00 53.97 +1.47 94 0 0 0
30JUL26 122.50 P 0.00 0.00 0.00 56.54 +1.51 102 0 0 0
30JUL26 125.00 P 0.00 0.00 0.00 59.04 +1.50 105 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 0.02 +0.01 48 0 52 0
28AUG26 41.00 P 0.00 0.00 0.00 0.03 +0.02 48 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 0.04 +0.02 48 0 0 0
28AUG26 43.00 P 0.23 0.24 0.20 0.05 +0.02 47 212 212 +212
28AUG26 44.00 P 0.00 0.00 0.00 0.07 +0.03 47 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 0.09 +0.04 46 0 26 0
28AUG26 46.00 P 0.00 0.00 0.00 0.12 +0.05 46 0 66 0
28AUG26 47.00 P 0.00 0.00 0.00 0.16 +0.06 46 0 6 0
28AUG26 48.00 P 0.39 0.48 0.39 0.22 +0.09 46 191 375 +41
28AUG26 49.00 P 0.57 0.57 0.54 0.28 +0.10 46 92 337 +62
28AUG26 50.00 P 0.63 0.63 0.63 0.36 +0.13 46 30 66 0
28AUG26 52.50 P 0.81 0.87 0.76 0.63 +0.19 46 220 232 +131
28AUG26 55.00 P 1.25 1.28 1.20 1.05 +0.30 46 44 221 +24
28AUG26 57.50 P 2.00 2.00 2.00 1.63 +0.42 46 2 197 0
28AUG26 60.00 P 2.63 2.70 2.23 2.40 +0.56 47 34 353 +19
28AUG26 62.50 P 3.24 3.30 3.22 3.28 +0.62 46 38 388 +3
28AUG26 65.00 P 3.00 4.86 3.00 4.38 +0.70 46 230 4,852 +49
28AUG26 67.50 P 6.16 6.16 5.53 5.70 +0.78 45 51 1,442 -16
28AUG26 70.00 P 6.80 7.27 6.80 7.25 +0.89 46 11 2,102 -3
28AUG26 72.50 P 9.00 9.02 8.66 8.97 +0.98 46 124 2,137 0
28AUG26 75.00 P 0.00 0.00 0.00 11.10 +1.30 49 0 3,437 0
28AUG26 77.50 P 0.00 0.00 0.00 12.87 +1.46 47 0 2,835 0
28AUG26 80.00 P 15.70 15.70 15.00 15.02 +1.37 48 9 2,379 0
28AUG26 82.50 P 0.00 0.00 0.00 17.57 +1.79 53 0 3,682 0
28AUG26 85.00 P 19.51 19.51 19.51 19.51 +1.60 49 10 2,584 -10
28AUG26 87.50 P 21.81 21.81 21.61 21.71 +1.44 47 100 2,827 -50
28AUG26 90.00 P 0.00 0.00 0.00 24.00 +1.33 44 0 1,397 0
28AUG26 92.50 P 0.00 0.00 0.00 26.50 +1.34 47 0 311 0
28AUG26 95.00 P 0.00 0.00 0.00 29.37 +1.71 61 0 314 0
28AUG26 97.50 P 0.00 0.00 0.00 31.48 +1.32 52 0 39 0
28AUG26 100.00 P 0.00 0.00 0.00 33.96 +1.30 54 0 24 0
28AUG26 102.50 P 0.00 0.00 0.00 36.55 +1.55 61 0 3 0
28AUG26 105.00 P 0.00 0.00 0.00 38.99 +1.49 61 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 41.47 +1.46 62 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 44.05 +1.51 69 0 9 0
28AUG26 112.50 P 0.00 0.00 0.00 46.47 +1.43 67 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 49.05 +1.55 74 0 0 0
28AUG26 117.50 P 0.00 0.00 0.00 51.55 +1.55 76 0 0 0
28AUG26 120.00 P 0.00 0.00 0.00 53.97 +1.47 74 0 0 0
28AUG26 122.50 P 0.00 0.00 0.00 56.54 +1.51 80 0 0 0
28AUG26 125.00 P 0.00 0.00 0.00 59.04 +1.50 82 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.03 +0.02 47 6,900 7,101 +6,900
29SEP26 38.00 P 0.00 0.00 0.00 0.04 +0.02 47 0 32 0
29SEP26 39.00 P 0.00 0.00 0.00 0.05 +0.02 46 0 24 0
29SEP26 40.00 P 0.00 0.00 0.00 0.07 +0.03 46 0 26 0
29SEP26 41.00 P 0.00 0.00 0.00 0.09 +0.04 46 0 1 0
29SEP26 42.00 P 0.00 0.00 0.00 0.12 +0.04 46 0 1 0
29SEP26 43.00 P 0.00 0.00 0.00 0.15 +0.05 45 0 197 0
29SEP26 44.00 P 0.00 0.00 0.00 0.20 +0.07 45 0 63 0
29SEP26 45.00 P 0.00 0.00 0.00 0.25 +0.09 45 0 82 0
29SEP26 46.00 P 0.00 0.00 0.00 0.32 +0.10 45 0 36 0
29SEP26 47.00 P 0.00 0.00 0.00 0.40 +0.13 45 0 32 0
29SEP26 48.00 P 0.00 0.00 0.00 0.50 +0.15 46 0 58 0
29SEP26 49.00 P 0.00 0.00 0.00 0.61 +0.18 46 0 31 0
29SEP26 50.00 P 1.03 1.04 1.02 0.73 +0.20 45 167 668 -107
29SEP26 52.50 P 1.25 1.40 1.25 1.14 +0.28 46 75 443 +24
29SEP26 55.00 P 1.96 1.98 1.79 1.69 +0.38 46 107 1,045 +103
29SEP26 57.50 P 2.49 2.49 2.49 2.39 +0.48 46 20 1,495 +20
29SEP26 60.00 P 3.15 3.60 3.00 3.25 +0.59 46 93 2,714 +30
29SEP26 62.50 P 4.53 4.53 4.11 4.21 +0.63 45 48 1,524 +28
29SEP26 65.00 P 5.44 5.68 5.10 5.37 +0.71 45 1,455 9,870 +545
29SEP26 67.50 P 6.78 6.78 6.56 6.71 +0.85 45 295 2,932 -2
29SEP26 70.00 P 8.66 8.72 7.86 8.20 +0.88 45 3,887 32,427 +3,754
29SEP26 72.50 P 9.88 10.67 9.80 9.87 +0.89 45 305 3,784 +303
29SEP26 75.00 P 12.00 12.00 11.16 11.69 +0.97 46 5 13,796 +3
29SEP26 77.50 P 13.07 13.07 12.78 13.65 +1.07 46 130 5,143 -70
29SEP26 80.00 P 14.43 16.00 14.43 15.68 +1.25 47 13 13,726 0
29SEP26 82.50 P 17.00 17.00 17.00 18.17 +1.68 51 10 7,582 0
29SEP26 85.00 P 20.00 20.00 20.00 19.88 +1.29 46 3 10,044 -1
29SEP26 87.50 P 0.00 0.00 0.00 22.30 +1.51 48 0 3,045 0
29SEP26 90.00 P 25.50 25.50 24.43 24.30 +1.36 44 604 4,310 -291
29SEP26 92.50 P 27.86 27.86 26.93 26.83 +1.52 48 13 3,632 -10
29SEP26 95.00 P 0.00 0.00 0.00 29.37 +1.71 51 1 4,991 0
29SEP26 97.50 P 0.00 0.00 0.00 31.49 +1.33 45 0 2,595 0
29SEP26 100.00 P 34.70 34.84 33.00 34.08 +1.42 50 162 6,643 -162
29SEP26 102.50 P 0.00 0.00 0.00 36.56 +1.56 52 0 2,709 0
29SEP26 105.00 P 38.42 38.70 38.42 39.03 +1.53 53 207 2,840 -144
29SEP26 107.50 P 0.00 0.00 0.00 41.47 +1.43 53 0 1,051 0
29SEP26 110.00 P 44.98 44.98 44.98 44.05 +1.51 58 2 2,010 0
29SEP26 112.50 P 0.00 0.00 0.00 46.56 +1.52 61 0 1,545 0
29SEP26 115.00 P 0.00 0.00 0.00 49.05 +1.55 62 0 1,643 0
29SEP26 117.50 P 0.00 0.00 0.00 51.55 +1.55 64 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 54.05 +1.55 66 0 184 0
29SEP26 122.50 P 0.00 0.00 0.00 56.55 +1.51 68 0 6 0
29SEP26 125.00 P 0.00 0.00 0.00 59.04 +1.50 70 0 60 0
29SEP26 127.50 P 0.00 0.00 0.00 61.55 +1.51 72 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 64.05 +1.58 74 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 66.55 +1.51 76 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 68.99 +1.45 74 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 71.54 +1.59 78 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 74.04 +1.53 80 0 840 0
29SEP26 142.50 P 0.00 0.00 0.00 76.49 +1.51 79 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 78.96 +1.59 79 0 30 0
29SEP26 147.50 P 0.00 0.00 0.00 81.55 +1.54 85 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 84.04 +1.53 86 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 86.54 +1.59 87 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 89.04 +1.59 89 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 91.54 +1.51 90 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 94.04 +1.55 92 0 0 0
30DEC26 37.00 P 0.60 0.60 0.60 0.21 +0.05 45 55 177 +29
30DEC26 38.00 P 0.00 0.00 0.00 0.27 +0.07 45 0 45 0
30DEC26 39.00 P 0.71 0.71 0.71 0.33 +0.07 45 30 113 +30
30DEC26 40.00 P 0.00 0.00 0.00 0.40 +0.09 45 0 35 0
30DEC26 41.00 P 0.00 0.00 0.00 0.49 +0.11 45 0 6 0
30DEC26 42.00 P 0.00 0.00 0.00 0.58 +0.11 45 0 32 0
30DEC26 43.00 P 0.00 0.00 0.00 0.70 +0.15 45 0 2 0
30DEC26 44.00 P 0.00 0.00 0.00 0.82 +0.16 45 0 131 0
30DEC26 45.00 P 1.30 1.30 1.30 0.95 +0.17 45 1 15,337 0
30DEC26 46.00 P 0.00 0.00 0.00 1.12 +0.22 45 0 311 0
30DEC26 47.00 P 0.00 0.00 0.00 1.28 +0.22 45 0 346 0
30DEC26 48.00 P 1.75 1.75 1.75 1.46 +0.24 45 4 277 +4
30DEC26 49.00 P 2.07 2.07 2.07 1.68 +0.29 45 1 440 0
30DEC26 50.00 P 2.25 2.25 2.11 1.91 +0.31 45 63 720 +12
30DEC26 52.50 P 2.90 2.90 2.65 2.56 +0.40 45 52 741 0
30DEC26 55.00 P 3.40 3.40 3.39 3.32 +0.45 45 2 1,414 +1
30DEC26 57.50 P 4.31 4.31 4.31 4.20 +0.50 45 1 1,110 +1
30DEC26 60.00 P 5.00 5.48 5.00 5.09 +0.46 45 409 3,560 +89
30DEC26 62.50 P 6.42 6.56 6.42 6.18 +0.49 44 100 5,603 +95
30DEC26 65.00 P 7.65 7.65 7.65 7.39 +0.69 44 17 5,318 -10
30DEC26 67.50 P 9.23 9.23 8.66 8.80 +0.85 44 275 1,670 +195
30DEC26 70.00 P 10.70 10.70 9.80 10.25 +0.70 44 12 22,891 -3
30DEC26 72.50 P 12.20 12.20 12.12 11.60 +0.52 43 5 2,357 0
30DEC26 75.00 P 0.00 0.00 0.00 13.57 +1.05 45 0 3,155 0
30DEC26 77.50 P 15.22 15.38 15.22 15.45 +0.93 45 90 4,217 -60
30DEC26 80.00 P 17.92 17.92 16.50 17.32 +1.16 45 240 11,661 -62
30DEC26 82.50 P 20.17 20.17 20.17 19.81 +1.73 48 3 4,537 -3
30DEC26 85.00 P 0.00 0.00 0.00 21.28 +1.22 45 0 11,514 0
30DEC26 87.50 P 24.40 24.40 24.40 23.38 +1.31 45 1 1,257 0
30DEC26 90.00 P 25.69 25.69 25.69 25.69 +1.51 46 3 11,418 0
30DEC26 92.50 P 0.00 0.00 0.00 27.78 +1.38 46 0 2,055 0
30DEC26 95.00 P 0.00 0.00 0.00 30.01 +1.41 46 0 2,897 0
30DEC26 97.50 P 0.00 0.00 0.00 32.27 +1.56 46 0 2,231 0
30DEC26 100.00 P 34.88 35.30 34.88 35.23 +2.17 52 54 4,680 +4
30DEC26 102.50 P 0.00 0.00 0.00 36.79 +1.43 45 0 307 0
30DEC26 105.00 P 0.00 0.00 0.00 39.22 +1.54 45 0 1,013 0
30DEC26 107.50 P 0.00 0.00 0.00 41.58 +1.54 45 0 141 0
30DEC26 110.00 P 44.20 44.20 44.20 44.05 +1.51 46 6 1,582 0
30DEC26 112.50 P 0.00 0.00 0.00 46.56 +1.52 48 0 256 0
30DEC26 115.00 P 48.99 48.99 48.99 49.05 +1.55 49 2 106 0
30DEC26 117.50 P 0.00 0.00 0.00 51.55 +1.55 51 0 31 0
30DEC26 120.00 P 0.00 0.00 0.00 54.05 +1.55 52 0 243 0
30DEC26 122.50 P 0.00 0.00 0.00 56.55 +1.51 54 0 8 0
30DEC26 125.00 P 0.00 0.00 0.00 59.04 +1.50 55 0 1,331 0
30DEC26 127.50 P 0.00 0.00 0.00 61.55 +1.51 56 0 66 0
30DEC26 130.00 P 0.00 0.00 0.00 64.05 +1.58 58 0 61 0
30DEC26 132.50 P 0.00 0.00 0.00 66.55 +1.51 59 0 3 0
30DEC26 135.00 P 0.00 0.00 0.00 68.99 +1.45 58 0 30 0
30DEC26 137.50 P 0.00 0.00 0.00 71.54 +1.59 61 0 5 0
30DEC26 140.00 P 0.00 0.00 0.00 74.04 +1.53 62 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 76.49 +1.51 62 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 78.96 +1.59 62 0 30 0
30DEC26 147.50 P 0.00 0.00 0.00 81.55 +1.54 66 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 84.04 +1.53 67 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 86.54 +1.59 68 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 89.04 +1.59 69 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 91.54 +1.51 70 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 94.04 +1.55 71 0 60 0
30MAR27 37.00 P 1.01 1.01 0.96 0.51 +0.14 44 2 22,270 +2
30MAR27 38.00 P 0.00 0.00 0.00 0.60 +0.15 44 0 66 0
30MAR27 39.00 P 0.00 0.00 0.00 0.71 +0.17 44 0 90 0
30MAR27 40.00 P 1.25 1.25 1.25 0.84 +0.22 44 4 34 0
30MAR27 41.00 P 0.00 0.00 0.00 0.96 +0.22 44 0 30 0
30MAR27 42.00 P 0.00 0.00 0.00 1.12 +0.25 44 0 235 0
30MAR27 43.00 P 0.00 0.00 0.00 1.29 +0.30 45 0 49 0
30MAR27 44.00 P 0.00 0.00 0.00 1.46 +0.31 45 0 35 0
30MAR27 45.00 P 1.99 1.99 1.99 1.64 +0.32 44 100 170 +85
30MAR27 46.00 P 2.10 2.10 2.10 1.87 +0.38 45 4 46 0
30MAR27 47.00 P 0.00 0.00 0.00 2.10 +0.42 45 0 33 0
30MAR27 48.00 P 0.00 0.00 0.00 2.32 +0.41 45 0 220 0
30MAR27 49.00 P 0.00 0.00 0.00 2.59 +0.46 45 0 292 0
30MAR27 50.00 P 3.27 3.27 3.27 2.88 +0.52 45 14 4,860 +14
30MAR27 52.50 P 0.00 0.00 0.00 3.63 +0.56 45 0 585 0
30MAR27 55.00 P 0.00 0.00 0.00 4.54 +0.67 45 0 875 0
30MAR27 57.50 P 5.60 5.60 5.60 5.45 +0.68 44 3 738 +3
30MAR27 60.00 P 6.00 6.75 6.00 6.45 +0.63 44 23 5,545 +17
30MAR27 62.50 P 7.82 8.00 7.80 7.56 +0.63 44 215 2,584 +1
30MAR27 65.00 P 0.00 0.00 0.00 8.79 +0.58 43 0 6,122 0
30MAR27 67.50 P 10.59 10.59 10.59 10.15 +0.73 43 2 1,332 0
30MAR27 70.00 P 0.00 0.00 0.00 11.61 +0.67 43 0 12,608 0
30MAR27 72.50 P 13.72 13.72 13.72 13.18 +0.72 43 5 711 0
30MAR27 75.00 P 0.00 0.00 0.00 14.91 +0.83 43 0 3,441 0
30MAR27 77.50 P 0.00 0.00 0.00 16.68 +1.01 44 0 1,385 0
30MAR27 80.00 P 0.00 0.00 0.00 18.52 +1.05 44 0 3,595 0
30MAR27 82.50 P 20.40 20.40 20.40 20.40 +1.07 44 2 505 0
30MAR27 85.00 P 0.00 0.00 0.00 22.40 +1.20 44 0 11,235 0
30MAR27 87.50 P 0.00 0.00 0.00 24.40 +1.12 44 0 1,579 0
30MAR27 90.00 P 27.21 27.21 27.21 26.47 +1.16 44 2 1,727 +2
30MAR27 92.50 P 0.00 0.00 0.00 28.59 +1.19 44 0 77 0
30MAR27 95.00 P 0.00 0.00 0.00 30.74 +1.22 44 0 139 0
30MAR27 97.50 P 0.00 0.00 0.00 32.93 +1.24 44 0 89 0
30MAR27 100.00 P 0.00 0.00 0.00 35.23 +1.87 45 0 366 0
30MAR27 102.50 P 0.00 0.00 0.00 37.39 +1.28 44 0 33 0
30MAR27 105.00 P 0.00 0.00 0.00 39.67 +1.31 44 0 122 0
30MAR27 107.50 P 0.00 0.00 0.00 41.96 +1.31 44 0 30 0
30MAR27 110.00 P 45.50 45.50 45.50 44.28 +1.33 43 2 94 -2
30MAR27 112.50 P 0.00 0.00 0.00 46.62 +1.35 43 0 497 0
30MAR27 115.00 P 49.00 49.00 49.00 49.05 +1.48 43 2 1,623 +2
30MAR27 117.50 P 0.00 0.00 0.00 51.55 +1.54 44 0 72 0
30MAR27 120.00 P 0.00 0.00 0.00 54.05 +1.55 45 0 69 0
30MAR27 122.50 P 0.00 0.00 0.00 56.55 +1.51 47 0 1 0
30MAR27 125.00 P 0.00 0.00 0.00 59.04 +1.50 48 3 203 +3
29JUN27 48.00 P 0.00 0.00 0.00 3.06 - 44 0 0 -
29JUN27 49.00 P 3.78 3.85 3.78 3.36 +0.37 44 2 2 +2
29JUN27 50.00 P 4.00 4.00 3.96 3.65 +0.36 44 3 615 +1
29JUN27 52.50 P 0.00 0.00 0.00 4.53 +0.48 44 0 1,031 0
29JUN27 55.00 P 0.00 0.00 0.00 5.46 +0.48 44 0 714 0
29JUN27 57.50 P 0.00 0.00 0.00 6.52 +0.57 44 0 623 0
29JUN27 60.00 P 7.80 7.80 7.80 7.56 +0.49 44 12 2,261 +10
29JUN27 62.50 P 8.98 8.98 8.50 8.74 +0.53 43 109 1,332 +93
29JUN27 65.00 P 10.23 10.23 9.88 9.97 +0.55 43 96 3,282 +1
29JUN27 67.50 P 11.37 11.37 11.37 11.31 +0.59 43 2 2,274 -2
29JUN27 70.00 P 0.00 0.00 0.00 12.78 +0.63 43 6 99 +6
29JUN27 72.50 P 14.41 14.41 14.41 14.41 +0.77 43 2 801 -2
29JUN27 75.00 P 15.93 16.10 15.93 16.10 +0.86 43 3 1,507 +1
29JUN27 77.50 P 0.00 0.00 0.00 17.79 +0.88 43 0 908 0
29JUN27 80.00 P 20.00 20.00 20.00 19.15 +0.44 41 1 2,085 +1
29JUN27 82.50 P 0.00 0.00 0.00 21.42 +1.14 43 0 425 0
29JUN27 85.00 P 0.00 0.00 0.00 23.34 +1.15 43 0 264 0
29JUN27 87.50 P 0.00 0.00 0.00 25.30 +1.12 43 0 530 0
29JUN27 90.00 P 0.00 0.00 0.00 27.42 +1.25 44 0 758 0
29JUN27 92.50 P 30.50 30.50 30.50 29.45 +1.26 44 1 92 0
29JUN27 95.00 P 0.00 0.00 0.00 31.55 +1.29 44 0 26 0
29JUN27 97.50 P 0.00 0.00 0.00 33.60 +1.26 43 0 0 0
29JUN27 100.00 P 35.00 36.00 35.00 35.56 +1.64 42 20 158 +20
29JUN27 102.50 P 0.00 0.00 0.00 37.96 +1.15 44 0 32 0
29JUN27 105.00 P 0.00 0.00 0.00 40.18 +1.22 43 6 21 +6
29JUN27 107.50 P 0.00 0.00 0.00 42.42 +1.33 43 0 10 0
TOTAL PUT 44,703 614,772 +2,694
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS MGM - MGM CHINA CLOSING PRICE HK$ 10.06
29JUN26 7.75 C 0.00 0.00 0.00 2.31 -0.14 0 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 2.06 -0.14 0 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 1.81 -0.14 0 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 1.56 -0.14 0 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 1.31 -0.14 0 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 1.06 -0.14 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.81 -0.14 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.57 -0.14 33 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.33 -0.15 26 0 10 0
29JUN26 10.00 C 0.00 0.00 0.00 0.15 -0.13 27 0 10 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 -0.04 28 0 147 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 49 0 368 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 69 0 908 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 86 0 1,003 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 103 0 208 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 0.00 118 0 84 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 132 0 548 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 146 0 38 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 159 0 24 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 171 0 45 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 183 0 45 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 194 0 5,759 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 205 0 15 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 215 0 30 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 225 0 105 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 235 0 75 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 244 0 210 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 253 0 165 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 261 0 3,810 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 270 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 286 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 301 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 315 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 329 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 2.33 -0.14 0 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 2.07 -0.16 0 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 1.84 -0.14 32 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 1.60 -0.14 32 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 1.37 -0.14 33 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 1.15 -0.14 33 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 0.95 -0.13 33 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 0.77 -0.12 34 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 0.60 -0.11 33 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 0.46 -0.10 33 0 152 0
30JUL26 10.50 C 0.00 0.00 0.00 0.26 -0.06 34 0 66 0
30JUL26 11.00 C 0.18 0.18 0.18 0.13 -0.05 34 102 592 +102
30JUL26 11.50 C 0.00 0.00 0.00 0.06 -0.03 34 0 129 0
30JUL26 12.00 C 0.06 0.06 0.06 0.03 -0.01 35 57 233 0
30JUL26 12.50 C 0.00 0.00 0.00 0.01 -0.01 34 0 105 0
30JUL26 13.00 C 0.00 0.00 0.00 0.01 0.00 39 0 51 0
30JUL26 13.50 C 0.00 0.00 0.00 0.01 0.00 44 0 8 0
30JUL26 14.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 0.01 0.00 57 0 7 0
30JUL26 15.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 2.36 -0.11 37 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 2.12 -0.11 36 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 1.87 -0.11 32 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 1.66 -0.13 36 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 1.45 -0.13 36 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 1.25 -0.12 36 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 1.06 -0.12 35 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.90 -0.10 36 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 0.74 -0.10 36 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 0.61 -0.09 36 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 0.40 -0.05 36 0 2 0
28AUG26 11.00 C 0.00 0.00 0.00 0.25 -0.04 36 0 90 0
28AUG26 11.50 C 0.00 0.00 0.00 0.15 -0.04 36 0 264 0
28AUG26 12.00 C 0.00 0.00 0.00 0.09 -0.02 37 0 30 0
28AUG26 12.50 C 0.00 0.00 0.00 0.05 -0.02 37 0 45 0
28AUG26 13.00 C 0.00 0.00 0.00 0.03 -0.01 37 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 0.02 0.00 39 0 15 0
28AUG26 14.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 0.01 0.00 50 0 4 0
28AUG26 16.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 2.36 -0.11 34 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 2.12 -0.11 33 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.90 -0.09 35 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 1.68 -0.11 35 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 1.48 -0.12 35 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 1.29 -0.12 35 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 1.11 -0.11 35 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.95 -0.11 35 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.81 -0.10 35 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.68 -0.09 35 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.47 -0.06 35 0 366 0
29SEP26 11.00 C 0.00 0.00 0.00 0.32 -0.05 35 0 400 0
29SEP26 11.50 C 0.00 0.00 0.00 0.22 -0.04 35 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.14 -0.04 35 0 15 0
29SEP26 12.50 C 0.00 0.00 0.00 0.09 -0.03 35 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.06 -0.02 36 0 33 0
29SEP26 13.50 C 0.00 0.00 0.00 0.04 -0.01 36 0 135 0
29SEP26 14.00 C 0.00 0.00 0.00 0.02 -0.01 35 0 435 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 -0.01 34 0 255 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 36 0 315 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 39 0 30 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 41 0 5 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 63 0 2 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 2.45 -0.05 39 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 2.23 -0.06 37 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 2.03 -0.05 37 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.83 -0.06 36 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 1.64 -0.08 35 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 1.48 -0.06 35 0 8 0
30DEC26 9.25 C 0.00 0.00 0.00 1.33 -0.06 35 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 1.19 -0.05 35 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 1.02 -0.09 33 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.94 -0.05 35 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.69 -0.07 33 0 50 0
30DEC26 11.00 C 0.00 0.00 0.00 0.56 -0.03 34 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.44 -0.04 34 0 34 0
30DEC26 12.00 C 0.00 0.00 0.00 0.33 -0.03 34 0 12 0
30DEC26 12.50 C 0.00 0.00 0.00 0.25 -0.03 34 0 100 0
30DEC26 13.00 C 0.00 0.00 0.00 0.19 -0.02 34 0 22 0
30DEC26 13.50 C 0.00 0.00 0.00 0.14 -0.02 34 0 270 0
30DEC26 14.00 C 0.00 0.00 0.00 0.10 -0.02 34 0 151 0
30DEC26 14.50 C 0.00 0.00 0.00 0.08 -0.01 34 0 155 0
30DEC26 15.00 C 0.00 0.00 0.00 0.06 -0.01 34 0 75 0
30DEC26 15.50 C 0.00 0.00 0.00 0.04 -0.01 34 0 15 0
30DEC26 16.00 C 0.00 0.00 0.00 0.03 -0.01 34 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.02 -0.01 34 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.01 -0.01 32 0 70 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 34 0 35 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 36 0 2 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 40 0 15 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 47 0 140 0
30MAR27 7.75 C 0.00 0.00 0.00 2.55 -0.05 37 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 2.36 -0.06 37 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 2.17 -0.06 36 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 2.00 -0.04 36 0 20 0
30MAR27 8.75 C 0.00 0.00 0.00 1.83 -0.07 35 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 1.68 -0.03 35 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 1.54 -0.03 35 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 1.41 -0.05 35 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 1.28 -0.03 34 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 1.17 -0.04 34 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.97 -0.01 34 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.79 -0.04 34 0 26 0
30MAR27 11.50 C 0.00 0.00 0.00 0.65 -0.03 34 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.53 -0.02 34 0 100 0
30MAR27 12.50 C 0.00 0.00 0.00 0.42 -0.02 34 0 100 0
30MAR27 13.00 C 0.00 0.00 0.00 0.34 -0.02 34 0 100 0
30MAR27 13.50 C 0.00 0.00 0.00 0.27 -0.01 34 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.22 0.00 34 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.17 -0.01 33 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.14 0.00 34 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 0.11 0.00 34 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.09 0.00 34 0 8 0
30MAR27 16.50 C 0.00 0.00 0.00 0.07 0.00 34 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.06 0.00 34 0 25 0
29JUN27 7.75 C 0.00 0.00 0.00 2.61 -0.14 33 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 2.44 -0.13 34 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 2.28 -0.12 34 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 2.12 -0.12 34 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 1.98 -0.12 34 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 1.85 -0.05 34 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 1.71 -0.05 34 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 1.57 -0.07 33 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 1.45 -0.07 33 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 1.34 -0.07 33 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 1.12 -0.09 33 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 0.95 -0.09 33 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 0.81 -0.07 33 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 0.68 -0.07 33 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 0.59 -0.05 34 0 20 0
29JUN27 13.00 C 0.00 0.00 0.00 0.50 -0.04 34 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 0.43 -0.03 34 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 0.36 -0.02 34 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 0.30 -0.03 34 0 15 0
29JUN27 15.00 C 0.00 0.00 0.00 0.24 -0.04 34 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 0.20 -0.04 34 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.17 -0.03 34 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.15 -0.02 34 0 0 0
TOTAL CALL 159 18,959 +102
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 86 0 30 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 74 0 7 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 35 0 39 0
29JUN26 9.75 P 0.00 0.00 0.00 0.02 -0.01 27 0 149 0
29JUN26 10.00 P 0.00 0.00 0.00 0.09 +0.01 28 0 150 0
29JUN26 10.50 P 0.00 0.00 0.00 0.45 +0.10 29 0 168 0
29JUN26 11.00 P 0.00 0.00 0.00 0.94 +0.14 0 0 173 -45
29JUN26 11.50 P 0.00 0.00 0.00 1.44 +0.14 0 0 120 0
29JUN26 12.00 P 0.00 0.00 0.00 1.94 +0.14 0 0 132 0
29JUN26 12.50 P 0.00 0.00 0.00 2.46 +0.11 118 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 2.96 +0.11 135 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 3.46 +0.11 151 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 3.98 +0.13 186 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 4.49 +0.15 210 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 4.97 +0.13 206 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 5.49 +0.15 239 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 5.97 +0.12 232 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 6.47 +0.12 244 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 6.97 +0.11 256 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 7.47 +0.12 268 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 7.98 +0.14 290 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 8.47 +0.12 290 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 8.98 +0.13 312 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 9.47 +0.12 309 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 9.98 +0.13 332 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 10.98 +0.13 352 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 11.96 +0.11 337 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 12.98 +0.13 385 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 13.98 +0.13 400 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 0.03 +0.01 36 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 0.05 +0.01 35 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 0.08 +0.01 35 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 0.12 +0.01 34 0 37 0
30JUL26 9.50 P 0.00 0.00 0.00 0.19 +0.02 34 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 0.28 +0.04 34 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 0.38 +0.03 33 0 361 0
30JUL26 10.50 P 0.00 0.00 0.00 0.67 +0.08 33 0 135 0
30JUL26 11.00 P 0.00 0.00 0.00 1.04 +0.09 33 0 120 0
30JUL26 11.50 P 0.00 0.00 0.00 1.48 +0.12 34 0 290 0
30JUL26 12.00 P 0.00 0.00 0.00 2.00 +0.13 45 0 163 0
30JUL26 12.50 P 0.00 0.00 0.00 2.48 +0.13 49 0 81 0
30JUL26 13.00 P 0.00 0.00 0.00 3.00 +0.15 59 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 3.46 +0.11 56 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 3.98 +0.13 67 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 4.49 +0.15 75 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 5.00 +0.16 83 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 5.49 +0.15 86 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 5.97 +0.12 84 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 6.47 +0.12 89 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 0.03 0.00 35 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 0.06 +0.01 36 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 0.09 +0.01 36 0 3 0
28AUG26 8.50 P 0.00 0.00 0.00 0.13 +0.01 36 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 0.19 +0.02 36 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 0.25 +0.02 35 0 10 0
28AUG26 9.25 P 0.00 0.00 0.00 0.34 +0.03 36 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 0.43 +0.03 35 0 56 0
28AUG26 9.75 P 0.00 0.00 0.00 0.55 +0.03 35 0 45 0
28AUG26 10.00 P 0.00 0.00 0.00 0.70 +0.06 36 0 42 0
28AUG26 10.50 P 0.00 0.00 0.00 1.02 +0.08 36 0 50 0
28AUG26 11.00 P 0.00 0.00 0.00 1.39 +0.09 36 0 45 0
28AUG26 11.50 P 0.00 0.00 0.00 1.81 +0.11 36 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 2.30 +0.10 41 0 15 0
28AUG26 12.50 P 0.00 0.00 0.00 2.76 +0.09 42 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 3.25 +0.10 46 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 3.75 +0.12 50 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 4.22 +0.10 49 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 4.72 +0.11 54 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 5.21 +0.11 55 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 5.70 +0.10 56 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 6.20 +0.11 60 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 6.67 +0.14 47 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.08 +0.01 36 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.10 0.00 35 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.15 +0.02 35 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.20 +0.01 35 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.27 +0.02 35 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.35 +0.03 35 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.43 +0.02 34 0 3 0
29SEP26 9.50 P 0.00 0.00 0.00 0.54 +0.03 35 0 30 0
29SEP26 9.75 P 0.00 0.00 0.00 0.66 +0.04 35 0 28 0
29SEP26 10.00 P 0.00 0.00 0.00 0.80 +0.05 35 0 17 0
29SEP26 10.50 P 0.00 0.00 0.00 1.12 +0.07 35 0 63 0
29SEP26 11.00 P 0.00 0.00 0.00 1.45 +0.06 33 0 45 0
29SEP26 11.50 P 0.00 0.00 0.00 1.85 +0.07 33 0 41 0
29SEP26 12.00 P 2.39 2.39 2.39 2.36 +0.10 39 21 132 -21
29SEP26 12.50 P 0.00 0.00 0.00 2.82 +0.10 41 0 12 0
29SEP26 13.00 P 0.00 0.00 0.00 3.29 +0.12 43 0 114 0
29SEP26 13.50 P 0.00 0.00 0.00 3.76 +0.11 43 0 25 0
29SEP26 14.00 P 0.00 0.00 0.00 4.24 +0.11 45 0 120 0
29SEP26 14.50 P 0.00 0.00 0.00 4.73 +0.11 47 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 5.21 +0.11 46 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 5.70 +0.10 47 0 10 0
29SEP26 16.00 P 0.00 0.00 0.00 6.20 +0.11 50 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 6.67 +0.10 40 0 40 0
29SEP26 17.00 P 0.00 0.00 0.00 7.16 +0.14 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 7.66 +0.14 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 8.16 +0.14 37 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 8.66 +0.14 46 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 9.16 +0.15 51 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 9.65 +0.14 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 10.15 +0.14 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 11.15 +0.14 56 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 12.14 +0.14 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 13.14 +0.14 59 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.18 +0.02 34 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.23 +0.02 34 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.30 +0.03 34 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.37 +0.04 34 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.45 +0.03 34 0 55 0
30DEC26 9.00 P 0.00 0.00 0.00 0.53 +0.03 33 0 47 0
30DEC26 9.25 P 0.00 0.00 0.00 0.64 +0.03 34 0 33 0
30DEC26 9.50 P 0.00 0.00 0.00 0.75 +0.05 33 0 33 0
30DEC26 9.75 P 0.00 0.00 0.00 0.85 +0.02 33 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.99 +0.04 33 0 23 0
30DEC26 10.50 P 0.00 0.00 0.00 1.28 +0.02 32 0 50 0
30DEC26 11.00 P 0.00 0.00 0.00 1.62 +0.03 32 0 40 0
30DEC26 11.50 P 0.00 0.00 0.00 2.00 +0.02 32 0 54 0
30DEC26 12.00 P 0.00 0.00 0.00 2.39 0.00 31 0 316 0
30DEC26 12.50 P 0.00 0.00 0.00 2.85 +0.04 33 0 85 0
30DEC26 13.00 P 0.00 0.00 0.00 3.29 +0.06 33 0 55 0
30DEC26 13.50 P 0.00 0.00 0.00 3.76 +0.07 33 0 12 0
30DEC26 14.00 P 0.00 0.00 0.00 4.24 +0.09 34 0 50 0
30DEC26 14.50 P 0.00 0.00 0.00 4.73 +0.10 36 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 5.21 +0.09 36 0 50 0
30DEC26 15.50 P 0.00 0.00 0.00 5.70 +0.09 37 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 6.20 +0.10 39 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 6.67 +0.07 32 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 7.16 +0.07 0 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 7.66 +0.14 0 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 8.16 +0.14 0 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 8.66 +0.14 37 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 9.16 +0.15 41 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 9.65 +0.14 0 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 10.15 +0.14 0 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 11.15 +0.14 44 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 12.14 +0.14 0 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 13.14 +0.14 47 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.29 +0.04 34 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.35 +0.04 34 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.43 +0.05 34 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.51 +0.05 34 0 35 0
30MAR27 8.75 P 0.00 0.00 0.00 0.59 +0.04 33 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.69 +0.04 33 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.79 +0.04 33 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.91 +0.04 33 0 12 0
30MAR27 9.75 P 0.00 0.00 0.00 1.01 +0.03 32 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 1.15 +0.04 32 0 11 0
30MAR27 10.50 P 0.00 0.00 0.00 1.44 +0.03 32 0 150 0
30MAR27 11.00 P 0.00 0.00 0.00 1.78 +0.04 32 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 2.15 +0.05 33 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 2.52 +0.03 32 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 2.94 +0.03 32 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 3.36 +0.03 32 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 3.80 +0.06 32 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 4.26 +0.06 32 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 4.73 +0.07 32 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 5.22 +0.10 33 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 5.70 +0.09 33 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 6.20 +0.10 35 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 6.68 +0.08 34 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 7.17 +0.08 33 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 0.40 +0.01 34 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 0.47 +0.01 34 0 15 0
29JUN27 8.25 P 0.00 0.00 0.00 0.56 +0.02 34 0 12 0
29JUN27 8.50 P 0.00 0.00 0.00 0.65 +0.02 34 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 0.75 +0.02 34 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 0.86 +0.02 34 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 0.98 +0.03 34 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 1.11 +0.04 35 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 1.23 +0.03 35 0 10 0
29JUN27 10.00 P 0.00 0.00 0.00 1.38 +0.04 35 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 1.68 +0.04 35 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 2.01 +0.05 35 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 2.37 +0.06 35 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 2.74 +0.05 35 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 3.13 +0.05 35 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 3.53 +0.14 35 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 3.91 +0.09 34 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 4.35 +0.10 34 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 4.80 +0.10 33 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 5.27 +0.12 34 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 5.74 +0.12 34 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 6.21 +0.11 33 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 6.70 +0.10 34 0 0 0
TOTAL PUT 21 4,249 -66
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS MIU - XIAOMI CLOSING PRICE HK$ 22.30
26JUN26 17.00 C 0.00 0.00 0.00 5.30 -0.66 0 0 0 0
26JUN26 17.50 C 0.00 0.00 0.00 4.80 -0.66 0 0 0 0
26JUN26 18.00 C 0.00 0.00 0.00 4.30 -0.66 0 0 0 0
26JUN26 18.50 C 0.00 0.00 0.00 3.80 -0.66 0 0 0 0
26JUN26 19.00 C 0.00 0.00 0.00 3.30 -0.67 0 0 0 0
26JUN26 19.50 C 0.00 0.00 0.00 2.81 -0.66 121 0 0 0
26JUN26 20.00 C 1.94 1.94 1.94 2.31 -0.66 101 1 1 +1
26JUN26 21.00 C 1.38 1.38 0.97 1.34 -0.70 84 434 219 +39
26JUN26 22.00 C 0.94 0.94 0.28 0.45 -0.60 59 523 416 +36
26JUN26 23.00 C 0.15 0.20 0.04 0.11 -0.24 75 1,257 1,181 +115
26JUN26 24.00 C 0.02 0.02 0.01 0.03 -0.09 91 340 1,416 -84
26JUN26 25.00 C 0.01 0.01 0.01 0.01 -0.03 106 15 597 -15
26JUN26 26.00 C 0.00 0.00 0.00 0.01 -0.01 137 1 970 0
26JUN26 27.00 C 0.01 0.01 0.01 0.01 0.00 165 6 181 -6
26JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 191 0 143 0
26JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 216 0 20 0
26JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 240 0 7 0
26JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 262 0 0 0
26JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 284 0 0 0
26JUN26 33.00 C 0.00 0.00 0.00 0.01 0.00 305 0 0 0
26JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 325 0 0 0
26JUN26 35.00 C 0.00 0.00 0.00 0.01 0.00 344 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 7.30 -0.67 0 0 450 0
29JUN26 15.50 C 0.00 0.00 0.00 6.80 -0.67 0 0 0 0
29JUN26 16.00 C 5.99 6.15 5.89 6.31 -0.66 127 750 750 +750
29JUN26 16.50 C 0.00 0.00 0.00 5.81 -0.66 115 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 5.31 -0.66 105 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 4.81 -0.66 94 0 0 0
29JUN26 18.00 C 3.80 3.80 3.80 4.31 -0.66 84 1 1 +1
29JUN26 18.50 C 0.00 0.00 0.00 3.81 -0.66 74 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 3.31 -0.66 64 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 2.82 -0.65 65 0 0 0
29JUN26 20.00 C 2.20 2.20 2.03 2.33 -0.66 60 3,701 935 -3,400
29JUN26 21.00 C 1.34 1.39 1.34 1.41 -0.63 56 19 2,010 +10
29JUN26 22.00 C 0.54 0.61 0.39 0.57 -0.53 43 2,028 1,499 +1,128
29JUN26 23.00 C 0.29 0.29 0.10 0.20 -0.23 49 579 3,798 +278
29JUN26 24.00 C 0.05 0.06 0.02 0.06 -0.10 53 2,148 4,213 +1,970
29JUN26 25.00 C 0.01 0.02 0.01 0.02 -0.04 59 6 3,196 -3
29JUN26 26.00 C 0.00 0.00 0.00 0.01 -0.01 68 0 3,350 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 82 0 4,788 0
29JUN26 28.00 C 0.01 0.01 0.01 0.01 0.00 95 11 5,521 -11
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 108 0 4,276 0
29JUN26 30.00 C 0.01 0.01 0.01 0.01 0.00 120 2,115 7,218 +2,075
29JUN26 31.00 C 0.01 0.01 0.01 0.01 0.00 131 5 10,272 -5
29JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 142 0 9,393 0
29JUN26 33.00 C 0.01 0.01 0.01 0.01 0.00 152 9 6,822 -9
29JUN26 34.00 C 0.01 0.01 0.01 0.01 0.00 162 3 8,142 0
29JUN26 35.00 C 0.01 0.01 0.01 0.01 0.00 172 3 5,964 -3
29JUN26 36.00 C 0.01 0.01 0.01 0.01 0.00 181 11 5,728 -11
29JUN26 37.00 C 0.01 0.01 0.01 0.01 0.00 190 1 4,470 0
29JUN26 38.00 C 0.00 0.00 0.00 0.01 0.00 198 0 6,842 0
29JUN26 39.00 C 0.00 0.00 0.00 0.01 0.00 207 0 2,539 0
29JUN26 40.00 C 0.01 0.01 0.01 0.01 0.00 215 10 9,507 -10
29JUN26 41.00 C 0.00 0.00 0.00 0.01 0.00 222 0 6,231 0
29JUN26 42.00 C 0.00 0.00 0.00 0.01 0.00 230 0 5,136 0
29JUN26 43.00 C 0.00 0.00 0.00 0.01 0.00 237 0 3,589 0
29JUN26 44.00 C 0.00 0.00 0.00 0.01 0.00 245 0 5,077 0
29JUN26 45.00 C 0.00 0.00 0.00 0.01 0.00 251 0 15,960 0
29JUN26 46.00 C 0.00 0.00 0.00 0.01 0.00 258 0 1,989 0
29JUN26 47.00 C 0.00 0.00 0.00 0.01 0.00 265 0 2,501 0
29JUN26 48.00 C 0.00 0.00 0.00 0.01 0.00 271 0 6,948 0
29JUN26 49.00 C 0.00 0.00 0.00 0.01 0.00 278 0 3,751 0
29JUN26 50.00 C 0.00 0.00 0.00 0.01 0.00 284 0 28,673 0
29JUN26 52.50 C 0.00 0.00 0.00 0.01 0.00 298 0 4,437 0
29JUN26 55.00 C 0.00 0.00 0.00 0.01 0.00 312 0 11,885 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 325 0 3,731 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 338 0 25,222 0
29JUN26 62.50 C 0.00 0.00 0.00 0.01 0.00 350 0 4,401 0
29JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 361 0 14,069 0
29JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 372 0 3,110 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 383 0 14,905 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 393 0 1,516 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 402 0 1,755 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 412 0 1,526 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 421 0 1,504 0
29JUN26 82.50 C 0.00 0.00 0.00 0.01 0.00 429 0 1,112 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 438 0 818 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 446 0 303 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 454 0 306 0
29JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 461 0 153 0
29JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 469 0 65 0
29JUN26 97.50 C 0.00 0.00 0.00 0.01 0.00 476 0 6 0
29JUN26 100.00 C 0.00 0.00 0.00 0.01 0.00 483 0 398 0
29JUN26 102.50 C 0.00 0.00 0.00 0.01 0.00 489 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 0.01 0.00 496 0 1 0
29JUN26 107.50 C 0.00 0.00 0.00 0.01 0.00 502 0 3 0
29JUN26 110.00 C 0.00 0.00 0.00 0.01 0.00 509 0 1,426 0
03JUL26 17.00 C 0.00 0.00 0.00 5.31 -0.66 0 0 0 0
03JUL26 17.50 C 0.00 0.00 0.00 4.82 -0.65 73 0 0 0
03JUL26 18.00 C 4.10 4.10 4.10 4.31 -0.67 0 3 3 +3
03JUL26 18.50 C 0.00 0.00 0.00 3.83 -0.65 64 0 0 0
03JUL26 19.00 C 0.00 0.00 0.00 3.34 -0.65 61 0 1 0
03JUL26 19.50 C 0.00 0.00 0.00 2.86 -0.64 58 0 0 0
03JUL26 20.00 C 0.00 0.00 0.00 2.39 -0.63 56 0 401 0
03JUL26 21.00 C 1.49 1.49 1.38 1.47 -0.64 46 702 563 -128
03JUL26 22.00 C 0.72 0.82 0.61 0.77 -0.51 45 342 997 +156
03JUL26 23.00 C 0.32 0.36 0.26 0.35 -0.30 47 349 472 +303
03JUL26 24.00 C 0.15 0.15 0.10 0.14 -0.16 49 230 762 +68
03JUL26 25.00 C 0.05 0.06 0.04 0.05 -0.08 50 49 353 +37
03JUL26 26.00 C 0.03 0.03 0.03 0.02 -0.04 53 10 21 +2
03JUL26 27.00 C 0.00 0.00 0.00 0.01 -0.01 58 0 0 0
03JUL26 28.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
03JUL26 29.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
03JUL26 30.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
03JUL26 31.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
03JUL26 32.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
03JUL26 33.00 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
03JUL26 34.00 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 7.35 -0.68 54 0 1 0
30JUL26 15.50 C 0.00 0.00 0.00 6.89 -0.58 64 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 6.35 -0.62 44 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 5.90 -0.58 56 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 5.39 -0.61 49 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 4.92 -0.60 49 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 4.46 -0.59 49 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 4.00 -0.65 48 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 3.52 -0.66 44 0 1 0
30JUL26 19.50 C 0.00 0.00 0.00 3.17 -0.68 49 0 2 0
30JUL26 20.00 C 0.00 0.00 0.00 2.68 -0.55 43 0 232 0
30JUL26 21.00 C 1.80 2.03 1.80 1.99 -0.51 44 140 245 +48
30JUL26 22.00 C 1.42 1.42 1.22 1.39 -0.41 44 439 1,030 +341
30JUL26 23.00 C 0.88 0.95 0.80 0.95 -0.29 44 144 770 -20
30JUL26 24.00 C 0.63 0.63 0.49 0.61 -0.23 44 435 2,741 +216
30JUL26 25.00 C 0.45 0.45 0.32 0.38 -0.16 44 836 3,464 +249
30JUL26 26.00 C 0.24 0.24 0.21 0.24 -0.09 45 434 2,276 +110
30JUL26 27.00 C 0.13 0.16 0.13 0.15 -0.06 45 340 3,913 -12
30JUL26 28.00 C 0.10 0.10 0.09 0.09 -0.04 46 25 1,663 +12
30JUL26 29.00 C 0.09 0.09 0.06 0.05 -0.03 46 17 1,884 -5
30JUL26 30.00 C 0.05 0.05 0.05 0.03 -0.02 46 55 6,273 -12
30JUL26 31.00 C 0.04 0.04 0.04 0.02 -0.01 48 103 4,678 0
30JUL26 32.00 C 0.03 0.04 0.03 0.01 -0.01 47 34 5,065 0
30JUL26 33.00 C 0.00 0.00 0.00 0.01 0.00 51 0 2,088 0
30JUL26 34.00 C 0.03 0.03 0.03 0.01 0.00 54 1 2,297 -1
30JUL26 35.00 C 0.00 0.00 0.00 0.01 0.00 57 0 1,471 0
30JUL26 36.00 C 0.02 0.02 0.02 0.01 0.00 61 1 1,798 -1
30JUL26 37.00 C 0.02 0.02 0.02 0.01 0.00 64 1 3,762 0
30JUL26 38.00 C 0.00 0.00 0.00 0.01 0.00 66 0 2,063 0
30JUL26 39.00 C 0.00 0.00 0.00 0.01 0.00 69 0 2,949 0
30JUL26 40.00 C 0.01 0.01 0.01 0.01 0.00 72 6 4,905 -6
30JUL26 41.00 C 0.02 0.02 0.02 0.01 0.00 75 2 580 -2
30JUL26 42.00 C 0.00 0.00 0.00 0.01 0.00 77 0 208 0
30JUL26 43.00 C 0.00 0.00 0.00 0.01 0.00 80 0 1,380 0
30JUL26 44.00 C 0.00 0.00 0.00 0.01 0.00 82 0 440 0
30JUL26 45.00 C 0.00 0.00 0.00 0.01 0.00 84 0 239 0
30JUL26 46.00 C 0.00 0.00 0.00 0.01 0.00 87 0 161 0
30JUL26 47.00 C 0.00 0.00 0.00 0.01 0.00 89 0 248 0
30JUL26 48.00 C 0.00 0.00 0.00 0.01 0.00 91 0 345 0
30JUL26 49.00 C 0.00 0.00 0.00 0.01 0.00 93 0 152 0
30JUL26 50.00 C 0.00 0.00 0.00 0.01 0.00 95 0 688 0
28AUG26 15.00 C 0.00 0.00 0.00 7.43 -0.69 52 0 1 0
28AUG26 15.50 C 0.00 0.00 0.00 6.94 -0.67 50 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 6.51 -0.63 54 0 12 0
28AUG26 16.50 C 0.00 0.00 0.00 6.02 -0.64 50 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 5.51 -0.69 45 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 5.12 -0.62 49 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 4.65 -0.63 46 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 4.26 -0.55 47 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 3.87 -0.51 47 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 3.48 -0.49 47 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 3.11 -0.49 46 0 0 0
28AUG26 21.00 C 2.33 2.41 2.22 2.44 -0.44 45 392 447 +387
28AUG26 22.00 C 1.79 1.82 1.65 1.86 -0.39 44 196 437 +158
28AUG26 23.00 C 1.45 1.45 1.22 1.38 -0.33 43 229 1,018 +82
28AUG26 24.00 C 1.05 1.05 0.95 1.02 -0.26 44 61 1,363 +61
28AUG26 25.00 C 0.67 0.73 0.67 0.74 -0.21 44 9 1,762 +9
28AUG26 26.00 C 0.52 0.53 0.52 0.54 -0.16 44 292 1,376 +190
28AUG26 27.00 C 0.37 0.37 0.37 0.37 -0.12 44 119 1,241 +32
28AUG26 28.00 C 0.28 0.29 0.25 0.25 -0.09 43 118 6,655 +16
28AUG26 29.00 C 0.20 0.21 0.19 0.17 -0.06 43 126 1,153 +30
28AUG26 30.00 C 0.18 0.18 0.14 0.11 -0.05 43 124 5,557 +17
28AUG26 31.00 C 0.00 0.00 0.00 0.07 -0.04 43 0 1,431 0
28AUG26 32.00 C 0.00 0.00 0.00 0.05 -0.02 44 0 2,369 0
28AUG26 33.00 C 0.07 0.07 0.07 0.03 -0.02 43 6 1,131 +5
28AUG26 34.00 C 0.00 0.00 0.00 0.02 -0.01 43 0 1,160 0
28AUG26 35.00 C 0.05 0.05 0.05 0.01 -0.01 42 2 1,037 -2
28AUG26 36.00 C 0.04 0.04 0.04 0.01 0.00 44 10 756 +10
28AUG26 37.00 C 0.04 0.04 0.04 0.01 0.00 47 5 2,666 -5
28AUG26 38.00 C 0.00 0.00 0.00 0.01 0.00 49 0 363 0
28AUG26 39.00 C 0.00 0.00 0.00 0.01 0.00 51 0 422 0
28AUG26 40.00 C 0.04 0.04 0.04 0.01 0.00 53 288 864 +288
28AUG26 41.00 C 0.00 0.00 0.00 0.01 0.00 55 0 407 0
28AUG26 42.00 C 0.00 0.00 0.00 0.01 0.00 57 0 246 0
28AUG26 43.00 C 0.00 0.00 0.00 0.01 0.00 59 0 1,180 0
28AUG26 44.00 C 0.00 0.00 0.00 0.01 0.00 60 0 174 0
28AUG26 45.00 C 0.00 0.00 0.00 0.01 0.00 62 0 348 0
28AUG26 46.00 C 0.00 0.00 0.00 0.01 0.00 64 0 213 0
28AUG26 47.00 C 0.00 0.00 0.00 0.01 0.00 65 0 165 0
28AUG26 48.00 C 0.00 0.00 0.00 0.01 0.00 67 0 167 0
28AUG26 49.00 C 0.00 0.00 0.00 0.01 0.00 69 0 345 0
28AUG26 50.00 C 0.00 0.00 0.00 0.01 0.00 70 0 244 0
29SEP26 15.00 C 0.00 0.00 0.00 7.45 -0.73 40 0 17,001 0
29SEP26 15.50 C 0.00 0.00 0.00 6.99 -0.67 42 3,400 3,400 +3,400
29SEP26 16.00 C 0.00 0.00 0.00 6.58 -0.60 46 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 6.09 -0.65 43 0 30 0
29SEP26 17.00 C 0.00 0.00 0.00 5.68 -0.62 45 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 5.34 -0.52 48 0 0 0
29SEP26 18.00 C 5.34 5.34 5.34 4.84 -0.56 44 1 2 +1
29SEP26 18.50 C 0.00 0.00 0.00 4.48 -0.52 45 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 4.11 -0.49 45 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 3.74 -0.49 45 0 0 0
29SEP26 20.00 C 3.11 3.16 3.11 3.40 -0.58 45 31 132 +2
29SEP26 21.00 C 2.51 2.51 2.51 2.75 -0.44 43 30 60 +29
29SEP26 22.00 C 2.20 2.20 1.99 2.20 -0.39 43 140 341 +140
29SEP26 23.00 C 1.76 1.76 1.56 1.73 -0.33 43 655 1,041 +528
29SEP26 24.00 C 1.30 1.33 1.21 1.35 -0.28 42 206 9,090 0
29SEP26 25.00 C 0.97 1.04 0.97 1.05 -0.22 43 334 13,262 +237
29SEP26 26.00 C 0.79 0.82 0.77 0.82 -0.18 43 236 2,031 +36
29SEP26 27.00 C 0.61 0.62 0.60 0.63 -0.13 43 82 7,080 +11
29SEP26 28.00 C 0.46 0.49 0.46 0.47 -0.12 43 217 9,860 +153
29SEP26 29.00 C 0.37 0.38 0.34 0.36 -0.09 43 228 3,217 +188
29SEP26 30.00 C 0.27 0.30 0.27 0.27 -0.06 43 251 2,498 +89
29SEP26 31.00 C 0.23 0.24 0.23 0.20 -0.05 43 143 2,157 +143
29SEP26 32.00 C 0.20 0.20 0.20 0.14 -0.04 43 3 1,131 -3
29SEP26 33.00 C 0.15 0.15 0.15 0.11 -0.02 44 5 4,606 0
29SEP26 34.00 C 0.00 0.00 0.00 0.08 -0.02 43 0 1,869 0
29SEP26 35.00 C 0.10 0.12 0.10 0.06 -0.01 44 3 4,942 -1
29SEP26 36.00 C 0.00 0.00 0.00 0.04 -0.01 43 0 15,464 0
29SEP26 37.00 C 0.09 0.09 0.09 0.03 -0.01 43 159 5,345 0
29SEP26 38.00 C 0.08 0.08 0.08 0.02 -0.01 43 2 8,159 0
29SEP26 39.00 C 0.06 0.06 0.06 0.01 -0.01 41 160 15,452 +160
29SEP26 40.00 C 0.00 0.00 0.00 0.01 0.00 43 0 17,188 0
29SEP26 41.00 C 0.06 0.06 0.06 0.01 0.00 45 4 5,636 +4
29SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 46 0 1,609 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 48 0 1,678 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 49 0 2,724 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 50 0 3,852 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 52 0 1,985 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 53 0 1,425 0
29SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 55 0 2,149 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 56 0 2,473 0
29SEP26 50.00 C 0.03 0.03 0.02 0.01 0.00 57 41 20,225 -14
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 60 0 3,136 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 63 0 7,681 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 66 0 770 0
29SEP26 60.00 C 0.01 0.01 0.01 0.01 0.00 68 10 6,877 -10
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 71 0 1,059 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 73 0 2,354 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 75 0 550 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 77 0 920 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 79 0 356 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 81 0 2,110 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 83 0 536 0
29SEP26 80.00 C 0.02 0.02 0.02 0.01 0.00 85 90 638 -90
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 87 0 1,242 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 89 0 375 0
30DEC26 15.00 C 0.00 0.00 0.00 7.93 -0.50 50 0 6,096 0
30DEC26 15.50 C 0.00 0.00 0.00 7.50 -0.50 49 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 7.08 -0.49 48 0 35 0
30DEC26 16.50 C 0.00 0.00 0.00 6.67 -0.48 47 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 6.27 -0.47 47 0 145 0
30DEC26 17.50 C 0.00 0.00 0.00 5.88 -0.46 46 0 12 0
30DEC26 18.00 C 0.00 0.00 0.00 5.53 -0.44 46 0 39 0
30DEC26 18.50 C 0.00 0.00 0.00 5.12 -0.50 45 0 30 0
30DEC26 19.00 C 0.00 0.00 0.00 4.73 -0.52 43 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 4.47 -0.42 44 0 30 0
30DEC26 20.00 C 0.00 0.00 0.00 4.11 -0.46 43 0 284 0
30DEC26 21.00 C 0.00 0.00 0.00 3.53 -0.34 43 0 46 0
30DEC26 22.00 C 3.02 3.02 2.78 2.91 -0.39 41 177 220 +138
30DEC26 23.00 C 2.38 2.52 2.38 2.56 -0.34 42 175 279 +166
30DEC26 24.00 C 0.00 0.00 0.00 2.17 -0.29 42 1 3,360 0
30DEC26 25.00 C 1.75 1.84 1.75 1.81 -0.27 42 321 3,758 +307
30DEC26 26.00 C 1.64 1.64 1.51 1.55 -0.22 42 88 1,075 +76
30DEC26 27.00 C 1.27 1.27 1.27 1.28 -0.22 42 75 1,497 0
30DEC26 28.00 C 1.05 1.05 1.03 1.11 -0.14 43 9 3,002 +1
30DEC26 29.00 C 0.84 0.94 0.84 0.94 -0.10 43 108 5,738 +7
30DEC26 30.00 C 0.80 0.82 0.72 0.79 -0.07 43 248 6,822 -83
30DEC26 31.00 C 0.65 0.66 0.65 0.68 -0.03 43 11 347 0
30DEC26 32.00 C 0.58 0.58 0.58 0.57 -0.01 43 7 1,566 +4
30DEC26 33.00 C 0.47 0.51 0.47 0.48 +0.01 44 4,313 7,226 -1,055
30DEC26 34.00 C 0.41 0.43 0.41 0.40 +0.01 44 102 1,002 0
30DEC26 35.00 C 0.00 0.00 0.00 0.34 +0.03 44 0 2,347 0
30DEC26 36.00 C 0.33 0.33 0.33 0.28 +0.03 44 23 8,133 +20
30DEC26 37.00 C 0.29 0.29 0.29 0.24 +0.04 44 3 6,531 +3
30DEC26 38.00 C 0.00 0.00 0.00 0.20 +0.04 44 0 4,514 0
30DEC26 39.00 C 0.28 0.28 0.28 0.17 +0.04 44 2 9,824 0
30DEC26 40.00 C 0.27 0.28 0.22 0.15 +0.04 45 256 2,021 +166
30DEC26 41.00 C 0.00 0.00 0.00 0.12 +0.03 44 0 2,547 0
30DEC26 42.00 C 0.00 0.00 0.00 0.11 +0.04 45 0 2,184 0
30DEC26 43.00 C 0.18 0.18 0.18 0.09 +0.03 45 6 896 0
30DEC26 44.00 C 0.15 0.15 0.15 0.08 +0.03 45 1 556 0
30DEC26 45.00 C 0.15 0.16 0.15 0.07 +0.03 46 5 4,490 +2
30DEC26 46.00 C 0.00 0.00 0.00 0.06 +0.03 46 0 985 0
30DEC26 47.00 C 0.00 0.00 0.00 0.05 +0.03 46 0 409 0
30DEC26 48.00 C 0.00 0.00 0.00 0.04 +0.03 45 0 332 0
30DEC26 49.00 C 0.13 0.13 0.13 0.03 +0.02 45 5 335 -5
30DEC26 50.00 C 0.12 0.12 0.12 0.02 +0.01 43 25 8,985 0
30DEC26 52.50 C 0.13 0.13 0.13 0.01 0.00 42 7 2,291 0
30DEC26 55.00 C 0.09 0.09 0.09 0.01 0.00 45 40 1,858 0
30DEC26 57.50 C 0.00 0.00 0.00 0.01 0.00 46 0 394 0
30DEC26 60.00 C 0.07 0.07 0.07 0.01 0.00 48 18 870 +18
30DEC26 62.50 C 0.00 0.00 0.00 0.01 0.00 50 0 498 0
30DEC26 65.00 C 0.00 0.00 0.00 0.01 0.00 52 0 287 0
30DEC26 67.50 C 0.00 0.00 0.00 0.01 0.00 53 0 197 0
30DEC26 70.00 C 0.00 0.00 0.00 0.01 0.00 55 0 7,137 0
30DEC26 72.50 C 0.00 0.00 0.00 0.01 0.00 56 0 134 0
30DEC26 75.00 C 0.00 0.00 0.00 0.01 0.00 58 0 711 0
30DEC26 77.50 C 0.00 0.00 0.00 0.01 0.00 59 0 40 0
30DEC26 80.00 C 0.00 0.00 0.00 0.01 0.00 60 0 759 0
30MAR27 15.00 C 0.00 0.00 0.00 8.17 -0.61 45 0 6,007 0
30MAR27 15.50 C 0.00 0.00 0.00 7.81 -0.56 46 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 7.36 -0.61 44 0 9 0
30MAR27 16.50 C 0.00 0.00 0.00 7.03 -0.56 45 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 6.65 -0.55 44 0 5 0
30MAR27 17.50 C 0.00 0.00 0.00 6.29 -0.57 44 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 5.93 -0.56 44 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 5.62 -0.51 44 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 5.33 -0.45 44 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 5.01 -0.43 43 0 0 0
30MAR27 20.00 C 4.60 4.60 4.60 4.60 -0.57 42 30 191 +30
30MAR27 21.00 C 4.01 4.01 4.01 4.11 -0.36 42 30 100 0
30MAR27 22.00 C 3.53 3.55 3.40 3.70 -0.45 43 253 452 +212
30MAR27 23.00 C 3.13 3.20 2.95 3.16 -0.51 42 91 521 +79
30MAR27 24.00 C 2.73 2.73 2.73 2.78 -0.34 42 60 368 +60
30MAR27 25.00 C 2.38 2.38 2.38 2.39 -0.35 41 90 2,247 -1
30MAR27 26.00 C 2.09 2.09 2.09 2.09 -0.31 41 180 4,762 +109
30MAR27 27.00 C 1.83 1.83 1.83 1.83 -0.29 41 95 2,854 +80
30MAR27 28.00 C 1.63 1.63 1.63 1.65 -0.22 42 3 1,919 +3
30MAR27 29.00 C 1.36 1.36 1.36 1.44 -0.20 42 32 575 0
30MAR27 30.00 C 1.20 1.26 1.20 1.26 -0.19 42 41 1,827 +36
30MAR27 31.00 C 1.06 1.10 1.06 1.10 -0.18 42 31 1,154 -31
30MAR27 32.00 C 0.92 0.92 0.92 0.96 -0.17 42 1 4,999 0
30MAR27 33.00 C 0.00 0.00 0.00 0.83 -0.15 42 0 6,709 0
30MAR27 34.00 C 0.00 0.00 0.00 0.73 -0.13 42 0 6,955 0
30MAR27 35.00 C 0.65 0.70 0.65 0.64 -0.11 42 30 3,957 +30
30MAR27 36.00 C 0.63 0.63 0.63 0.56 -0.09 42 1 418 +1
30MAR27 37.00 C 0.00 0.00 0.00 0.49 -0.08 43 0 246 0
30MAR27 38.00 C 0.51 0.51 0.51 0.43 -0.06 43 1 1,183 +1
30MAR27 39.00 C 0.00 0.00 0.00 0.37 -0.06 43 0 542 0
30MAR27 40.00 C 0.43 0.43 0.43 0.33 -0.04 43 1 5,895 +1
30MAR27 41.00 C 0.00 0.00 0.00 0.29 -0.04 43 0 721 0
30MAR27 42.00 C 0.35 0.35 0.35 0.25 -0.03 43 1 341 0
30MAR27 43.00 C 0.33 0.33 0.33 0.22 -0.03 43 1 383 +1
30MAR27 44.00 C 0.30 0.30 0.30 0.19 -0.02 43 1 563 0
30MAR27 45.00 C 0.28 0.28 0.28 0.17 -0.02 43 40 2,327 0
30MAR27 46.00 C 0.26 0.26 0.26 0.15 -0.01 43 80 272 +74
30MAR27 47.00 C 0.25 0.25 0.25 0.13 -0.01 43 92 190 +92
30MAR27 48.00 C 0.23 0.24 0.23 0.12 0.00 43 111 214 +79
30MAR27 49.00 C 0.22 0.22 0.22 0.11 0.00 44 80 118 -20
30MAR27 50.00 C 0.22 0.22 0.21 0.09 -0.01 43 340 1,825 +280
29JUN27 17.00 C 0.00 0.00 0.00 7.04 -0.54 44 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 6.70 -0.56 44 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 6.36 -0.55 43 0 2 0
29JUN27 18.50 C 0.00 0.00 0.00 6.03 -0.49 43 0 0 0
29JUN27 19.00 C 5.50 5.80 5.50 5.72 -0.52 42 3 12 -1
29JUN27 19.50 C 0.00 0.00 0.00 5.42 -0.50 42 0 0 0
29JUN27 20.00 C 5.30 5.30 5.15 4.96 -0.60 40 20 29 +20
29JUN27 21.00 C 0.00 0.00 0.00 4.61 -0.24 42 0 1 0
29JUN27 22.00 C 4.18 4.18 4.18 4.09 -0.34 41 180 180 +180
29JUN27 23.00 C 3.50 3.50 3.50 3.70 -0.38 41 1 17 +1
29JUN27 24.00 C 3.28 3.28 3.28 3.33 -0.32 42 30 44 +30
29JUN27 25.00 C 2.80 2.80 2.80 2.99 -0.29 42 8 68 +8
29JUN27 26.00 C 2.64 2.64 2.64 2.67 -0.30 42 1 705 +1
29JUN27 27.00 C 0.00 0.00 0.00 2.39 -0.26 42 0 441 0
29JUN27 28.00 C 2.03 2.12 2.03 2.15 -0.24 42 27 593 +21
29JUN27 29.00 C 0.00 0.00 0.00 1.92 -0.23 42 0 155 0
29JUN27 30.00 C 1.70 1.70 1.68 1.72 -0.21 42 50 206 +34
29JUN27 31.00 C 1.56 1.56 1.56 1.53 -0.20 42 3 219 0
29JUN27 32.00 C 0.00 0.00 0.00 1.37 -0.18 42 0 61 0
29JUN27 33.00 C 0.00 0.00 0.00 1.23 -0.16 42 0 194 0
29JUN27 34.00 C 1.09 1.09 1.09 1.10 -0.15 42 32 140 0
29JUN27 35.00 C 0.00 0.00 0.00 0.98 -0.14 42 0 176 0
29JUN27 36.00 C 0.95 0.95 0.95 0.88 -0.13 42 11 43 +11
29JUN27 37.00 C 0.82 0.90 0.82 0.79 -0.12 42 33 70 +32
29JUN27 38.00 C 0.81 0.81 0.79 0.71 -0.10 42 42 374 +24
29JUN27 39.00 C 0.00 0.00 0.00 0.63 -0.10 42 0 284 0
TOTAL CALL 35,266 785,092 +11,727
26JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 231 0 0 0
26JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 210 0 10 0
26JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 188 0 0 0
26JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 166 0 0 0
26JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
26JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 125 0 35 0
26JUN26 20.00 P 0.01 0.02 0.01 0.01 0.00 104 401 194 +143
26JUN26 21.00 P 0.04 0.09 0.03 0.03 -0.01 79 383 1,218 -72
26JUN26 22.00 P 0.20 0.40 0.16 0.16 +0.04 61 692 559 -49
26JUN26 23.00 P 0.70 1.11 0.70 0.79 +0.38 69 334 326 -46
26JUN26 24.00 P 1.72 2.00 1.72 1.74 +0.62 98 396 551 +75
26JUN26 25.00 P 3.06 3.06 3.06 2.71 +0.57 109 1 254 0
26JUN26 26.00 P 3.76 3.84 3.70 3.70 +0.61 0 24 145 -24
26JUN26 27.00 P 0.00 0.00 0.00 4.76 +0.71 224 0 0 0
26JUN26 28.00 P 0.00 0.00 0.00 5.76 +0.71 256 0 0 0
26JUN26 29.00 P 0.00 0.00 0.00 6.76 +0.71 287 0 0 0
26JUN26 30.00 P 0.00 0.00 0.00 7.74 +0.69 294 0 0 0
26JUN26 31.00 P 0.00 0.00 0.00 8.74 +0.69 321 0 0 0
26JUN26 32.00 P 0.00 0.00 0.00 9.74 +0.69 347 0 0 0
26JUN26 33.00 P 0.00 0.00 0.00 10.74 +0.69 371 0 0 0
26JUN26 34.00 P 0.00 0.00 0.00 11.70 +0.65 0 0 0 0
26JUN26 35.00 P 0.00 0.00 0.00 12.74 +0.69 415 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 162 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 138 0 21 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 115 0 6 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 105 0 360 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 94 0 135 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 83 0 250 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 72 0 34 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 62 0 20 0
29JUN26 20.00 P 0.05 0.06 0.03 0.02 0.00 58 3,498 1,842 -3,388
29JUN26 21.00 P 0.10 0.16 0.07 0.08 +0.03 52 810 2,991 +380
29JUN26 22.00 P 0.19 0.50 0.19 0.28 +0.13 44 1,052 2,239 +20
29JUN26 23.00 P 0.82 1.17 0.82 0.87 +0.40 46 328 3,841 -43
29JUN26 24.00 P 1.85 2.10 1.75 1.76 +0.59 55 1,978 2,420 -522
29JUN26 25.00 P 3.10 3.10 2.61 2.72 +0.58 62 95 6,312 -75
29JUN26 26.00 P 4.09 4.09 3.70 3.82 +0.73 111 85 1,896 -4,604
29JUN26 27.00 P 4.87 4.96 4.77 4.81 +0.75 128 27 1,530 -3,849
29JUN26 28.00 P 5.60 6.05 5.60 5.87 +0.68 161 77 2,264 -5,275
29JUN26 29.00 P 6.99 7.09 6.74 6.82 +0.75 165 24 2,035 -3,787
29JUN26 30.00 P 8.20 8.20 7.75 7.75 +0.54 155 2,120 3,867 -4
29JUN26 31.00 P 0.00 0.00 0.00 8.74 +0.65 163 0 4,973 0
29JUN26 32.00 P 9.74 9.74 9.74 9.74 +0.66 176 3 6,726 0
29JUN26 33.00 P 10.90 11.08 10.90 10.74 +0.68 188 57 3,577 +56
29JUN26 34.00 P 0.00 0.00 0.00 11.74 +0.65 200 0 256 0
29JUN26 35.00 P 12.74 13.08 12.74 12.74 +0.66 211 243 2,360 +126
29JUN26 36.00 P 0.00 0.00 0.00 13.74 +0.58 221 0 785 0
29JUN26 37.00 P 14.90 15.12 14.80 14.75 +0.67 239 446 4,630 +103
29JUN26 38.00 P 15.74 16.08 15.74 15.75 +0.67 249 171 1,280 +59
29JUN26 39.00 P 16.97 16.97 16.97 16.75 +0.66 259 1 1,222 0
29JUN26 40.00 P 0.00 0.00 0.00 17.75 +0.67 268 0 2,308 0
29JUN26 41.00 P 0.00 0.00 0.00 18.78 +0.61 297 0 190 -3,700
29JUN26 42.00 P 0.00 0.00 0.00 19.75 +0.67 286 0 107 0
29JUN26 43.00 P 0.00 0.00 0.00 20.75 +0.67 295 0 70 0
29JUN26 44.00 P 0.00 0.00 0.00 21.75 +0.67 304 0 122 0
29JUN26 45.00 P 0.00 0.00 0.00 22.75 +0.67 312 0 4,899 0
29JUN26 46.00 P 23.80 23.80 23.80 23.75 +0.67 320 1 285 0
29JUN26 47.00 P 25.05 25.05 25.05 24.74 +0.66 320 3 264 0
29JUN26 48.00 P 0.00 0.00 0.00 25.74 +0.66 327 0 213 0
29JUN26 49.00 P 26.86 26.86 26.86 26.86 +0.82 405 5 10 -5
29JUN26 50.00 P 27.78 27.85 27.72 27.85 +0.81 408 60 1,611 -60
29JUN26 52.50 P 0.00 0.00 0.00 30.24 +0.70 358 0 476 0
29JUN26 55.00 P 0.00 0.00 0.00 32.74 +0.66 374 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 35.23 +0.69 379 0 12 0
29JUN26 60.00 P 0.00 0.00 0.00 37.72 +0.68 378 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 40.22 +0.67 391 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 42.72 +0.64 404 0 1,500 0
29JUN26 67.50 P 0.00 0.00 0.00 45.24 +0.62 445 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 47.74 +0.66 457 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 50.24 +0.63 469 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 52.74 +0.66 480 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 55.24 +0.66 491 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 57.74 +0.66 501 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 60.24 +0.66 511 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 62.73 +0.62 506 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 65.23 +0.65 515 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 67.73 +0.65 524 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 70.23 +0.65 533 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 72.73 +0.62 542 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 75.21 +0.60 509 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 77.71 +0.60 517 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 80.22 +0.64 549 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 82.73 +0.62 574 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 85.22 +0.68 563 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 87.73 +0.69 590 0 0 0
03JUL26 17.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
03JUL26 17.50 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
03JUL26 18.00 P 0.00 0.00 0.00 0.01 0.00 66 0 38 0
03JUL26 18.50 P 0.00 0.00 0.00 0.02 +0.01 65 0 0 0
03JUL26 19.00 P 0.05 0.05 0.05 0.03 +0.01 61 2 2 +2
03JUL26 19.50 P 0.00 0.00 0.00 0.05 +0.02 59 0 0 0
03JUL26 20.00 P 0.11 0.14 0.09 0.08 +0.03 56 29 323 +18
03JUL26 21.00 P 0.22 0.30 0.20 0.20 +0.07 51 473 558 +421
03JUL26 22.00 P 0.50 0.69 0.49 0.49 +0.18 48 549 598 +377
03JUL26 23.00 P 0.95 1.31 0.95 1.02 +0.33 46 233 145 -26
03JUL26 24.00 P 2.00 2.00 1.87 1.85 +0.54 51 34 205 -29
03JUL26 25.00 P 0.00 0.00 0.00 2.74 +0.59 50 0 3 0
03JUL26 26.00 P 0.00 0.00 0.00 3.82 +0.73 79 0 2 0
03JUL26 27.00 P 0.00 0.00 0.00 4.81 +0.75 92 0 0 0
03JUL26 28.00 P 0.00 0.00 0.00 5.87 +0.68 115 0 0 0
03JUL26 29.00 P 0.00 0.00 0.00 6.82 +0.74 118 0 0 0
03JUL26 30.00 P 0.00 0.00 0.00 7.77 +0.56 117 0 0 0
03JUL26 31.00 P 0.00 0.00 0.00 8.76 +0.67 124 0 0 0
03JUL26 32.00 P 0.00 0.00 0.00 9.77 +0.69 137 0 0 0
03JUL26 33.00 P 0.00 0.00 0.00 10.77 +0.70 147 0 0 0
03JUL26 34.00 P 0.00 0.00 0.00 11.77 +0.67 155 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 0.01 0.00 55 0 40 0
30JUL26 15.50 P 0.00 0.00 0.00 0.01 0.00 51 0 20 0
30JUL26 16.00 P 0.00 0.00 0.00 0.02 0.00 51 0 35 0
30JUL26 16.50 P 0.00 0.00 0.00 0.03 0.00 50 0 90 0
30JUL26 17.00 P 0.00 0.00 0.00 0.05 0.00 50 0 30 0
30JUL26 17.50 P 0.13 0.15 0.11 0.07 +0.01 49 38 177 +38
30JUL26 18.00 P 0.15 0.18 0.15 0.10 +0.01 48 124 310 +10
30JUL26 18.50 P 0.19 0.20 0.18 0.15 +0.03 48 197 257 +82
30JUL26 19.00 P 0.25 0.32 0.25 0.21 +0.04 47 295 487 +83
30JUL26 19.50 P 0.32 0.39 0.32 0.29 +0.06 47 195 419 -6
30JUL26 20.00 P 0.34 0.51 0.34 0.39 +0.10 46 499 2,746 +84
30JUL26 21.00 P 0.55 0.82 0.55 0.67 +0.18 46 337 1,123 +108
30JUL26 22.00 P 0.94 1.20 0.91 1.07 +0.29 45 514 1,569 +20
30JUL26 23.00 P 1.57 1.76 1.57 1.60 +0.38 44 228 2,196 +46
30JUL26 24.00 P 2.00 2.49 1.98 2.21 +0.42 42 141 5,945 -3
30JUL26 25.00 P 3.22 3.35 3.13 3.10 +0.56 47 62 2,458 +2
30JUL26 26.00 P 4.05 4.05 3.85 3.96 +0.62 49 3 3,374 0
30JUL26 27.00 P 4.88 5.18 4.80 4.84 +0.62 48 17 3,065 -13
30JUL26 28.00 P 6.00 6.00 5.80 5.90 +0.71 60 5 4,580 +2
30JUL26 29.00 P 6.75 6.90 6.75 6.82 +0.73 59 5 4,179 -1
30JUL26 30.00 P 7.89 7.89 7.70 7.77 +0.56 60 8 3,860 +5
30JUL26 31.00 P 8.51 8.51 8.51 8.76 +0.67 63 1 3,736 +1
30JUL26 32.00 P 0.00 0.00 0.00 9.77 +0.69 69 0 2,557 0
30JUL26 33.00 P 10.98 11.08 10.80 10.77 +0.70 74 204 1,049 +106
30JUL26 34.00 P 0.00 0.00 0.00 11.77 +0.67 79 0 30 0
30JUL26 35.00 P 0.00 0.00 0.00 12.74 +0.64 78 0 0 0
30JUL26 36.00 P 13.74 14.12 13.74 13.78 +0.62 88 508 457 +97
30JUL26 37.00 P 0.00 0.00 0.00 14.75 +0.65 88 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 15.75 +0.65 91 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 16.75 +0.65 95 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 17.75 +0.67 98 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 18.78 +0.61 108 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 19.78 +0.70 111 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 20.75 +0.67 108 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 21.77 +0.69 115 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 22.77 +0.69 118 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 23.77 +0.69 122 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 24.76 +0.68 123 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 25.76 +0.68 126 0 0 0
30JUL26 49.00 P 0.00 0.00 0.00 26.86 +0.76 144 0 0 0
30JUL26 50.00 P 27.85 27.85 27.85 27.85 +0.67 146 2 0 0
28AUG26 15.00 P 0.00 0.00 0.00 0.06 +0.03 53 0 215 0
28AUG26 15.50 P 0.00 0.00 0.00 0.08 +0.03 52 0 30 0
28AUG26 16.00 P 0.00 0.00 0.00 0.11 +0.05 52 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 0.14 +0.05 51 0 19 0
28AUG26 17.00 P 0.22 0.22 0.22 0.18 +0.06 50 155 150 +60
28AUG26 17.50 P 0.26 0.29 0.26 0.24 +0.08 49 151 238 +147
28AUG26 18.00 P 0.32 0.38 0.32 0.31 +0.10 49 60 346 +10
28AUG26 18.50 P 0.42 0.45 0.42 0.39 +0.11 48 47 193 +47
28AUG26 19.00 P 0.58 0.58 0.50 0.48 +0.13 48 160 457 +120
28AUG26 19.50 P 0.62 0.62 0.62 0.59 +0.14 47 30 322 +30
28AUG26 20.00 P 0.77 0.81 0.74 0.71 +0.15 46 34 768 +30
28AUG26 21.00 P 0.00 0.00 0.00 1.02 +0.20 44 0 350 0
28AUG26 22.00 P 1.33 1.58 1.33 1.44 +0.27 44 400 1,181 +264
28AUG26 23.00 P 2.04 2.04 1.99 1.98 +0.35 44 93 2,375 +90
28AUG26 24.00 P 2.52 2.76 2.52 2.64 +0.44 44 212 2,829 +61
28AUG26 25.00 P 0.00 0.00 0.00 3.34 +0.52 44 0 1,520 0
28AUG26 26.00 P 3.80 4.40 3.80 4.10 +0.59 43 40 6,738 +10
28AUG26 27.00 P 5.34 5.34 5.03 5.00 +0.60 45 8 2,903 -7
28AUG26 28.00 P 6.00 6.10 5.97 5.90 +0.47 46 16 2,523 -2
28AUG26 29.00 P 6.96 6.96 6.96 6.82 +0.56 46 3 1,621 0
28AUG26 30.00 P 7.50 7.50 7.50 7.77 +0.56 46 8 5,597 0
28AUG26 31.00 P 0.00 0.00 0.00 8.76 +0.67 49 0 1,772 0
28AUG26 32.00 P 9.87 9.87 9.87 9.78 +0.70 55 1 1,850 +1
28AUG26 33.00 P 0.00 0.00 0.00 10.77 +0.70 58 0 950 0
28AUG26 34.00 P 0.00 0.00 0.00 11.78 +0.68 62 0 237 0
28AUG26 35.00 P 0.00 0.00 0.00 12.79 +0.69 66 0 4 0
28AUG26 36.00 P 0.00 0.00 0.00 13.79 +0.63 69 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 14.79 +0.69 73 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 15.78 +0.68 74 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 16.78 +0.68 77 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 17.78 +0.70 80 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 18.78 +0.61 83 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 19.79 +0.71 87 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 20.79 +0.71 89 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 21.77 +0.69 90 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 22.77 +0.69 92 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 23.77 +0.69 94 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 24.76 +0.68 95 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 25.76 +0.68 97 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 26.86 +0.76 110 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 27.85 +0.67 111 0 0 0
29SEP26 15.00 P 0.18 0.19 0.18 0.11 +0.03 49 23 17,043 -3
29SEP26 15.50 P 0.00 0.00 0.00 0.14 +0.04 48 3,400 3,410 +3,400
29SEP26 16.00 P 0.00 0.00 0.00 0.18 +0.04 48 0 114 0
29SEP26 16.50 P 0.00 0.00 0.00 0.24 +0.06 48 0 23 0
29SEP26 17.00 P 0.00 0.00 0.00 0.30 +0.07 47 0 294 0
29SEP26 17.50 P 0.00 0.00 0.00 0.37 +0.07 47 0 63 0
29SEP26 18.00 P 0.50 0.52 0.50 0.47 +0.10 47 3 378 +3
29SEP26 18.50 P 0.00 0.00 0.00 0.57 +0.11 46 0 140 0
29SEP26 19.00 P 0.71 0.71 0.71 0.68 +0.13 45 34 426 +34
29SEP26 19.50 P 0.00 0.00 0.00 0.81 +0.14 45 0 407 0
29SEP26 20.00 P 1.00 1.03 0.95 0.95 +0.16 44 6,489 7,336 +5,998
29SEP26 21.00 P 1.14 1.43 1.14 1.30 +0.22 43 223 884 -1
29SEP26 22.00 P 1.70 1.90 1.70 1.73 +0.27 43 241 1,666 +197
29SEP26 23.00 P 2.19 2.48 2.19 2.26 +0.33 42 51 5,784 -26
29SEP26 24.00 P 2.82 3.00 2.82 2.88 +0.38 42 93 4,365 +60
29SEP26 25.00 P 3.52 3.66 3.52 3.64 +0.50 44 236 12,505 +160
29SEP26 26.00 P 4.46 4.46 4.46 4.43 +0.61 45 1 2,533 -1
29SEP26 27.00 P 5.32 5.32 5.30 5.27 +0.49 46 4 7,577 0
29SEP26 28.00 P 5.60 6.20 5.60 6.04 +0.61 44 53 7,496 +20
29SEP26 29.00 P 6.95 6.95 6.95 7.10 +0.59 50 1 5,267 0
29SEP26 30.00 P 8.26 8.26 8.26 7.81 +0.57 42 8 9,909 -4
29SEP26 31.00 P 9.15 9.15 9.15 8.81 +0.58 45 1 7,268 0
29SEP26 32.00 P 9.41 9.41 9.41 9.78 +0.68 47 1 3,628 0
29SEP26 33.00 P 10.81 11.20 10.81 10.78 +0.65 50 3 3,977 -2
29SEP26 34.00 P 11.10 12.06 11.10 11.79 +0.69 53 15 1,881 0
29SEP26 35.00 P 0.00 0.00 0.00 12.79 +0.69 56 0 9,170 0
29SEP26 36.00 P 0.00 0.00 0.00 13.79 +0.63 59 0 16,306 0
29SEP26 37.00 P 0.00 0.00 0.00 14.79 +0.67 62 0 2,338 -2,403
29SEP26 38.00 P 0.00 0.00 0.00 15.78 +0.68 63 0 2,304 0
29SEP26 39.00 P 0.00 0.00 0.00 16.78 +0.68 66 0 3,608 -710
29SEP26 40.00 P 0.00 0.00 0.00 17.78 +0.68 68 0 13,086 0
29SEP26 41.00 P 0.00 0.00 0.00 18.78 +0.61 70 0 4,719 0
29SEP26 42.00 P 0.00 0.00 0.00 19.79 +0.69 73 0 29 0
29SEP26 43.00 P 0.00 0.00 0.00 20.79 +0.69 76 0 286 0
29SEP26 44.00 P 0.00 0.00 0.00 21.77 +0.67 76 0 368 0
29SEP26 45.00 P 0.00 0.00 0.00 22.77 +0.67 78 0 1,377 0
29SEP26 46.00 P 0.00 0.00 0.00 23.77 +0.67 80 0 45 0
29SEP26 47.00 P 0.00 0.00 0.00 24.76 +0.66 81 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 25.76 +0.66 83 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 26.86 +0.76 93 0 60 0
29SEP26 50.00 P 0.00 0.00 0.00 27.85 +0.67 94 0 5,790 0
29SEP26 52.50 P 0.00 0.00 0.00 30.24 +0.66 88 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 32.74 +0.66 92 0 141 0
29SEP26 57.50 P 0.00 0.00 0.00 35.23 +0.65 95 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 37.77 +0.68 104 0 56 0
29SEP26 62.50 P 0.00 0.00 0.00 40.27 +0.69 107 0 50 0
29SEP26 65.00 P 0.00 0.00 0.00 42.77 +0.69 110 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 45.27 +0.65 114 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 47.77 +0.69 117 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 50.27 +0.66 120 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 52.77 +0.68 123 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 55.24 +0.65 122 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 57.74 +0.65 125 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 60.24 +0.65 127 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 62.73 +0.62 128 0 0 0
30DEC26 15.00 P 0.36 0.40 0.36 0.32 +0.11 46 19 6,167 +5
30DEC26 15.50 P 0.49 0.49 0.46 0.40 +0.13 46 100 80 +63
30DEC26 16.00 P 0.55 0.55 0.52 0.47 +0.14 46 14 164 +4
30DEC26 16.50 P 0.00 0.00 0.00 0.57 +0.16 45 0 55 0
30DEC26 17.00 P 0.00 0.00 0.00 0.68 +0.18 46 0 43 0
30DEC26 17.50 P 0.00 0.00 0.00 0.80 +0.20 45 0 83 0
30DEC26 18.00 P 0.98 0.98 0.94 0.92 +0.21 45 16 451 +1
30DEC26 18.50 P 1.11 1.11 1.11 1.06 +0.21 45 180 214 +176
30DEC26 19.00 P 1.25 1.28 1.20 1.19 +0.20 44 612 699 +258
30DEC26 19.50 P 1.34 1.37 1.34 1.35 +0.20 43 410 876 +282
30DEC26 20.00 P 1.60 1.60 1.60 1.52 +0.20 43 4 1,282 -1
30DEC26 21.00 P 1.98 1.99 1.96 1.92 +0.24 42 194 928 +193
30DEC26 22.00 P 2.31 2.45 2.31 2.43 +0.33 43 355 1,145 +343
30DEC26 23.00 P 3.00 3.05 2.98 2.91 +0.33 41 31 13,137 +21
30DEC26 24.00 P 3.53 3.53 3.53 3.52 +0.38 41 85 6,617 0
30DEC26 25.00 P 4.20 4.20 4.20 4.27 +0.57 43 7 12,025 -5
30DEC26 26.00 P 0.00 0.00 0.00 4.94 +0.44 42 0 2,555 0
30DEC26 27.00 P 0.00 0.00 0.00 5.70 +0.53 42 0 2,475 0
30DEC26 28.00 P 6.28 6.50 6.28 6.53 +0.49 43 61 3,550 -1
30DEC26 29.00 P 7.40 7.40 7.40 7.39 +0.57 44 1 2,627 -1
30DEC26 30.00 P 8.00 8.50 8.00 8.22 +0.75 44 17 9,653 -12
30DEC26 31.00 P 0.00 0.00 0.00 9.06 +0.56 43 0 4,433 0
30DEC26 32.00 P 0.00 0.00 0.00 9.94 +0.38 42 0 5,654 0
30DEC26 33.00 P 11.30 11.30 11.30 10.87 +0.53 42 2 5,188 -1
30DEC26 34.00 P 0.00 0.00 0.00 11.84 +0.60 44 0 1,169 0
30DEC26 35.00 P 0.00 0.00 0.00 12.79 +0.69 44 0 4,701 0
30DEC26 36.00 P 0.00 0.00 0.00 13.81 +0.65 47 0 7,083 0
30DEC26 37.00 P 0.00 0.00 0.00 14.79 +0.64 48 0 3,251 0
30DEC26 38.00 P 0.00 0.00 0.00 15.78 +0.61 49 1 4,444 -1
30DEC26 39.00 P 16.68 16.80 16.68 16.82 +0.65 53 16 659 0
30DEC26 40.00 P 17.81 17.81 17.76 17.78 +0.61 53 6 1,725 +4
30DEC26 41.00 P 0.00 0.00 0.00 18.78 +0.61 55 0 380 0
30DEC26 42.00 P 0.00 0.00 0.00 19.79 +0.62 57 0 30 0
30DEC26 43.00 P 0.00 0.00 0.00 20.79 +0.62 59 2 1,239 -2
30DEC26 44.00 P 0.00 0.00 0.00 21.77 +0.60 59 0 118 0
30DEC26 45.00 P 0.00 0.00 0.00 22.77 +0.62 61 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 23.77 +0.62 62 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 24.76 +0.61 63 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 25.76 +0.60 64 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 26.86 +0.70 71 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 27.85 +0.67 72 0 90 0
30DEC26 52.50 P 0.00 0.00 0.00 30.24 +0.58 69 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 32.77 +0.62 74 0 90 0
30DEC26 57.50 P 0.00 0.00 0.00 35.23 +0.58 74 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 37.77 +0.62 80 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 40.27 +0.60 83 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 42.83 +0.70 90 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 45.27 +0.60 88 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 47.82 +0.67 94 0 5,000 0
30DEC26 72.50 P 0.00 0.00 0.00 50.27 +0.60 93 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 52.77 +0.64 95 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 55.24 +0.59 95 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 57.74 +0.61 97 0 0 0
30MAR27 15.00 P 0.59 0.61 0.59 0.59 +0.19 46 101 6,268 +1
30MAR27 15.50 P 0.00 0.00 0.00 0.68 +0.20 46 0 3 0
30MAR27 16.00 P 0.00 0.00 0.00 0.76 +0.19 45 0 489 0
30MAR27 16.50 P 0.00 0.00 0.00 0.86 +0.17 44 0 401 0
30MAR27 17.00 P 0.00 0.00 0.00 0.98 +0.18 44 0 190 0
30MAR27 17.50 P 1.15 1.15 1.15 1.11 +0.17 44 2 192 0
30MAR27 18.00 P 1.26 1.26 1.26 1.26 +0.18 44 10 286 +10
30MAR27 18.50 P 0.00 0.00 0.00 1.41 +0.18 43 0 60 0
30MAR27 19.00 P 1.65 1.65 1.65 1.56 +0.18 43 20 503 0
30MAR27 19.50 P 0.00 0.00 0.00 1.74 +0.21 42 0 104 0
30MAR27 20.00 P 0.00 0.00 0.00 1.93 +0.23 42 0 2,892 0
30MAR27 21.00 P 2.42 2.42 2.33 2.35 +0.25 41 97 626 -20
30MAR27 22.00 P 2.96 2.96 2.78 2.83 +0.27 41 108 627 -105
30MAR27 23.00 P 3.43 3.53 3.43 3.33 +0.28 40 7 4,572 +1
30MAR27 24.00 P 0.00 0.00 0.00 3.94 +0.32 41 0 2,424 0
30MAR27 25.00 P 4.69 4.69 4.69 4.61 +0.38 41 2 2,328 +1
30MAR27 26.00 P 5.27 5.27 5.27 5.31 +0.43 41 16 5,404 0
30MAR27 27.00 P 0.00 0.00 0.00 6.10 +0.45 42 0 2,748 0
30MAR27 28.00 P 7.06 7.19 7.06 6.87 +0.47 42 14 1,518 -14
30MAR27 29.00 P 0.00 0.00 0.00 7.63 +0.45 41 0 883 0
30MAR27 30.00 P 8.56 8.56 8.56 8.50 +0.69 42 4 3,424 0
30MAR27 31.00 P 0.00 0.00 0.00 9.34 +0.51 42 0 1,126 0
30MAR27 32.00 P 0.00 0.00 0.00 10.16 +0.44 41 0 873 0
30MAR27 33.00 P 11.30 11.30 11.30 11.30 +0.78 46 1 5,497 0
30MAR27 34.00 P 0.00 0.00 0.00 11.95 +0.50 41 0 6,600 0
30MAR27 35.00 P 0.00 0.00 0.00 12.86 +0.51 41 0 1,049 0
30MAR27 36.00 P 0.00 0.00 0.00 13.81 +0.51 41 0 375 0
30MAR27 37.00 P 0.00 0.00 0.00 14.79 +0.57 42 0 90 0
30MAR27 38.00 P 0.00 0.00 0.00 15.78 +0.61 43 0 702 0
30MAR27 39.00 P 0.00 0.00 0.00 16.82 +0.65 46 0 92 0
30MAR27 40.00 P 18.00 18.00 18.00 17.78 +0.61 46 1 43 +1
30MAR27 41.00 P 0.00 0.00 0.00 18.78 +0.61 48 0 157 0
30MAR27 42.00 P 0.00 0.00 0.00 19.79 +0.62 50 0 140 0
30MAR27 43.00 P 0.00 0.00 0.00 20.79 +0.62 51 0 1 -30
30MAR27 44.00 P 0.00 0.00 0.00 21.77 +0.60 52 0 213 0
30MAR27 45.00 P 0.00 0.00 0.00 22.77 +0.62 53 0 2 0
30MAR27 46.00 P 0.00 0.00 0.00 23.77 +0.62 54 0 6 0
30MAR27 47.00 P 0.00 0.00 0.00 24.76 +0.61 55 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 25.76 +0.60 56 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 26.86 +0.70 62 0 0 0
30MAR27 50.00 P 27.90 27.90 27.90 27.85 +0.67 63 18 0 0
29JUN27 17.00 P 0.00 0.00 0.00 1.18 +0.16 42 0 8 0
29JUN27 17.50 P 0.00 0.00 0.00 1.34 +0.18 42 0 5 0
29JUN27 18.00 P 1.53 1.53 1.53 1.52 +0.20 42 2 479 0
29JUN27 18.50 P 0.00 0.00 0.00 1.67 +0.17 42 0 78 0
29JUN27 19.00 P 0.00 0.00 0.00 1.86 +0.18 42 0 333 0
29JUN27 19.50 P 0.00 0.00 0.00 2.04 +0.19 41 0 452 0
29JUN27 20.00 P 0.00 0.00 0.00 2.23 +0.20 41 0 603 0
29JUN27 21.00 P 0.00 0.00 0.00 2.68 +0.25 41 0 2,284 0
29JUN27 22.00 P 0.00 0.00 0.00 3.16 +0.27 40 0 152 0
29JUN27 23.00 P 0.00 0.00 0.00 3.70 +0.29 40 0 313 0
29JUN27 24.00 P 4.47 4.47 4.47 4.29 +0.30 40 2 533 0
29JUN27 25.00 P 5.10 5.10 5.10 4.97 +0.38 40 96 276 +96
29JUN27 26.00 P 0.00 0.00 0.00 5.66 +0.43 40 0 775 0
29JUN27 27.00 P 0.00 0.00 0.00 6.35 +0.41 40 0 349 0
29JUN27 28.00 P 0.00 0.00 0.00 7.15 +0.42 41 0 801 0
29JUN27 29.00 P 0.00 0.00 0.00 7.96 +0.47 41 0 342 0
29JUN27 30.00 P 0.00 0.00 0.00 8.74 +0.45 41 0 274 0
29JUN27 31.00 P 0.00 0.00 0.00 9.59 +0.51 41 0 7 0
29JUN27 32.00 P 0.00 0.00 0.00 10.43 +0.56 41 0 6 0
29JUN27 33.00 P 11.20 11.20 11.20 11.30 +0.52 41 1 153 +1
29JUN27 34.00 P 12.20 12.30 12.20 12.30 +0.63 44 2 1 +1
29JUN27 35.00 P 0.00 0.00 0.00 13.01 +0.53 40 0 3 0
29JUN27 36.00 P 0.00 0.00 0.00 13.91 +0.49 40 2 7 +2
29JUN27 37.00 P 0.00 0.00 0.00 14.83 +0.51 39 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 15.78 +0.52 39 0 11 0
29JUN27 39.00 P 0.00 0.00 0.00 16.82 +0.64 42 0 112 0
TOTAL PUT 32,955 490,534 -14,263
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS MOL - CMOC CLOSING PRICE HK$ 15.50
29JUN26 4.60 C 0.00 0.00 0.00 10.90 -1.26 0 0 3 0
29JUN26 4.70 C 0.00 0.00 0.00 10.80 -1.33 0 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 10.70 -1.26 0 0 3 0
29JUN26 4.90 C 0.00 0.00 0.00 10.60 -1.26 0 0 3 0
29JUN26 5.00 C 0.00 0.00 0.00 10.50 -1.31 0 0 3 0
29JUN26 5.25 C 0.00 0.00 0.00 10.25 -1.26 0 0 3 0
29JUN26 5.50 C 0.00 0.00 0.00 10.00 -1.26 0 0 3 0
29JUN26 5.75 C 0.00 0.00 0.00 9.75 -1.26 0 0 1 0
29JUN26 6.00 C 0.00 0.00 0.00 9.55 -1.21 471 0 1 0
29JUN26 6.25 C 0.00 0.00 0.00 9.25 -1.26 0 0 3 0
29JUN26 6.50 C 0.00 0.00 0.00 9.05 -1.22 434 0 1 0
29JUN26 6.75 C 0.00 0.00 0.00 8.75 -1.26 0 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 8.50 -1.30 0 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 8.25 -1.26 0 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 8.00 -1.26 0 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 7.80 -1.23 353 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 7.50 -1.26 0 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 7.25 -1.26 0 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 7.00 -1.26 0 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 6.75 -1.31 0 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 6.50 -1.26 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 6.31 -1.23 282 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 6.00 -1.26 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 5.75 -1.26 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 5.51 -1.25 176 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 5.00 -1.26 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 4.51 -1.25 141 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 4.00 -1.37 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 3.50 -1.36 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 3.02 -1.24 106 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 2.50 -1.29 0 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 2.01 -1.26 62 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 1.54 -1.31 68 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 1.08 -1.20 61 0 0 0
29JUN26 15.00 C 0.70 0.70 0.70 0.70 -1.16 62 1 1 +1
29JUN26 15.50 C 0.53 0.53 0.36 0.39 -1.01 59 4 7 +4
29JUN26 16.00 C 0.60 0.60 0.21 0.20 -0.77 60 47 47 +32
29JUN26 16.50 C 0.16 0.17 0.08 0.09 -0.55 61 48 108 +33
29JUN26 17.00 C 0.12 0.12 0.12 0.04 -0.37 63 2 71 0
29JUN26 17.50 C 0.04 0.04 0.02 0.02 -0.21 67 18 79 +5
29JUN26 18.00 C 0.02 0.02 0.02 0.01 -0.12 70 15 68 -15
29JUN26 18.50 C 0.00 0.00 0.00 0.01 -0.06 81 0 65 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 -0.02 91 0 75 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 -0.01 101 0 20 0
29JUN26 20.00 C 0.01 0.01 0.01 0.01 0.00 110 4 60 -4
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 128 0 263 0
29JUN26 22.00 C 0.01 0.01 0.01 0.01 0.00 144 2 80 -2
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 160 0 99 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 174 0 137 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 188 0 20 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 201 0 59 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 214 0 2 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 226 0 3 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 237 0 25 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 248 0 2 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 259 0 20 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 269 0 1 0
29JUN26 33.00 C 0.00 0.00 0.00 0.01 0.00 278 0 1 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 288 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 4.14 -1.24 70 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 3.70 -1.16 70 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 3.34 -1.11 75 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 2.89 -0.96 70 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 2.43 -1.00 63 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 2.08 -0.95 63 0 0 0
30JUL26 14.50 C 2.01 2.01 2.01 1.77 -1.00 63 15 15 +15
30JUL26 15.00 C 0.00 0.00 0.00 1.50 -0.85 64 0 8 0
30JUL26 15.50 C 1.44 1.44 1.25 1.26 -0.77 64 17 21 +15
30JUL26 16.00 C 1.10 1.10 1.10 1.06 -0.68 65 6 30 0
30JUL26 16.50 C 0.00 0.00 0.00 0.88 -0.60 66 0 38 0
30JUL26 17.00 C 0.73 0.73 0.73 0.73 -0.53 66 15 10 -5
30JUL26 17.50 C 0.00 0.00 0.00 0.60 -0.46 66 0 30 0
30JUL26 18.00 C 0.64 0.65 0.54 0.48 -0.41 66 127 163 +102
30JUL26 18.50 C 0.00 0.00 0.00 0.39 -0.35 66 0 61 0
30JUL26 19.00 C 0.39 0.39 0.34 0.31 -0.29 66 6 166 -4
30JUL26 19.50 C 0.00 0.00 0.00 0.24 -0.25 66 0 80 0
30JUL26 20.00 C 0.33 0.33 0.22 0.19 -0.21 66 6 137 +1
30JUL26 21.00 C 0.19 0.19 0.18 0.12 -0.14 66 2 60 0
30JUL26 22.00 C 0.00 0.00 0.00 0.07 -0.09 66 0 55 0
30JUL26 23.00 C 0.00 0.00 0.00 0.05 -0.05 68 0 48 0
30JUL26 24.00 C 0.06 0.06 0.06 0.03 -0.03 68 1 67 0
30JUL26 25.00 C 0.04 0.04 0.04 0.02 -0.02 69 1 55 -1
30JUL26 26.00 C 0.00 0.00 0.00 0.01 -0.02 67 0 32 0
30JUL26 27.00 C 0.00 0.00 0.00 0.01 0.00 72 0 16 0
30JUL26 28.00 C 0.00 0.00 0.00 0.01 0.00 76 0 7 0
30JUL26 29.00 C 0.00 0.00 0.00 0.01 0.00 80 0 15 0
30JUL26 30.00 C 0.00 0.00 0.00 0.01 0.00 83 0 3 0
28AUG26 12.00 C 0.00 0.00 0.00 3.87 -1.24 63 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 3.53 -1.10 66 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 3.22 -1.07 68 0 50 0
28AUG26 13.50 C 0.00 0.00 0.00 2.86 -1.03 67 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 2.56 -0.88 67 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 2.23 -0.86 65 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 1.90 -0.84 63 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 1.67 -0.77 63 0 21 0
28AUG26 16.00 C 0.00 0.00 0.00 1.49 -0.66 64 0 8 0
28AUG26 16.50 C 0.00 0.00 0.00 1.31 -0.62 65 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 1.13 -0.56 64 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 0.99 -0.51 65 0 16 0
28AUG26 18.00 C 0.00 0.00 0.00 0.87 -0.47 65 0 41 0
28AUG26 18.50 C 0.00 0.00 0.00 0.76 -0.42 66 0 22 0
28AUG26 19.00 C 0.00 0.00 0.00 0.65 -0.38 65 0 52 0
28AUG26 19.50 C 0.00 0.00 0.00 0.56 -0.34 65 0 8 0
28AUG26 20.00 C 0.55 0.55 0.55 0.48 -0.30 65 1 47 0
28AUG26 21.00 C 0.00 0.00 0.00 0.35 -0.23 65 0 41 0
28AUG26 22.00 C 0.00 0.00 0.00 0.25 -0.18 65 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 0.18 -0.14 65 0 67 0
28AUG26 24.00 C 0.00 0.00 0.00 0.13 -0.10 65 0 71 0
28AUG26 25.00 C 0.00 0.00 0.00 0.09 -0.08 65 0 25 0
28AUG26 26.00 C 0.00 0.00 0.00 0.07 -0.05 66 0 15 0
28AUG26 27.00 C 0.00 0.00 0.00 0.05 -0.04 66 0 14 0
28AUG26 28.00 C 0.00 0.00 0.00 0.04 -0.03 67 0 6 0
28AUG26 29.00 C 0.00 0.00 0.00 0.03 -0.02 67 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 0.02 -0.02 67 0 12 0
29SEP26 8.50 C 0.00 0.00 0.00 7.07 -1.39 48 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 6.92 -1.14 71 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 6.60 -1.34 55 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 6.46 -1.12 70 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 6.19 -1.33 65 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 5.97 -1.24 65 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 5.69 -1.36 58 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 5.40 -1.08 71 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 4.82 -1.30 58 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 4.41 -1.24 58 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 4.11 -1.11 63 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 3.74 -1.05 62 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 3.32 -1.10 59 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 3.09 -0.95 63 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 2.67 -0.99 58 0 8 0
29SEP26 14.50 C 0.00 0.00 0.00 2.48 -0.78 61 0 1 0
29SEP26 15.00 C 0.00 0.00 0.00 2.16 -0.92 59 0 4 0
29SEP26 15.50 C 2.10 2.10 2.10 2.00 -0.79 61 2 2 +2
29SEP26 16.00 C 0.00 0.00 0.00 1.73 -0.77 59 0 16 0
29SEP26 16.50 C 0.00 0.00 0.00 1.59 -0.69 61 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 1.44 -0.61 62 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 1.29 -0.51 62 0 18 0
29SEP26 18.00 C 0.00 0.00 0.00 1.15 -0.48 62 0 38 0
29SEP26 18.50 C 0.00 0.00 0.00 1.02 -0.45 62 0 38 0
29SEP26 19.00 C 0.00 0.00 0.00 0.88 -0.45 61 0 2 0
29SEP26 19.50 C 0.00 0.00 0.00 0.79 -0.42 62 0 63 0
29SEP26 20.00 C 0.00 0.00 0.00 0.70 -0.38 62 0 88 0
29SEP26 21.00 C 0.00 0.00 0.00 0.54 -0.32 62 0 50 0
29SEP26 22.00 C 0.00 0.00 0.00 0.42 -0.26 62 0 105 0
29SEP26 23.00 C 0.00 0.00 0.00 0.32 -0.21 61 0 127 0
29SEP26 24.00 C 0.00 0.00 0.00 0.25 -0.17 62 0 54 0
29SEP26 25.00 C 0.00 0.00 0.00 0.19 -0.14 62 0 500 0
29SEP26 26.00 C 0.00 0.00 0.00 0.15 -0.10 62 0 1 0
29SEP26 27.00 C 0.00 0.00 0.00 0.11 -0.09 61 0 7 0
29SEP26 28.00 C 0.00 0.00 0.00 0.09 -0.06 62 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.07 -0.05 62 0 9 0
29SEP26 30.00 C 0.10 0.10 0.10 0.05 -0.05 62 1 5 0
29SEP26 31.00 C 0.00 0.00 0.00 0.04 -0.03 62 0 15 0
29SEP26 32.00 C 0.00 0.00 0.00 0.03 -0.03 62 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.02 -0.03 61 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 -0.03 58 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 4.90 -1.05 58 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.56 -1.02 58 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 4.26 -0.94 59 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.96 -0.89 59 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 3.66 -0.86 58 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 3.39 -0.81 58 0 8 0
30DEC26 14.50 C 0.00 0.00 0.00 3.13 -0.78 58 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.85 -0.78 57 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 2.64 -0.73 57 0 1 0
30DEC26 16.00 C 0.00 0.00 0.00 2.44 -0.69 57 0 30 0
30DEC26 16.50 C 0.00 0.00 0.00 2.25 -0.64 57 0 1 0
30DEC26 17.00 C 0.00 0.00 0.00 1.99 -0.70 56 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 1.91 -0.58 57 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 1.69 -0.66 56 0 5 0
30DEC26 18.50 C 0.00 0.00 0.00 1.63 -0.54 58 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 1.49 -0.48 58 0 19 0
30DEC26 19.50 C 0.00 0.00 0.00 1.34 -0.52 57 0 10 0
30DEC26 20.00 C 0.00 0.00 0.00 1.27 -0.45 58 0 96 0
30DEC26 21.00 C 0.00 0.00 0.00 1.04 -0.41 57 0 23 0
30DEC26 22.00 C 0.00 0.00 0.00 0.89 -0.36 57 0 360 0
30DEC26 23.00 C 0.00 0.00 0.00 0.76 -0.30 58 0 24 0
30DEC26 24.00 C 0.00 0.00 0.00 0.64 -0.26 58 0 15 0
30DEC26 25.00 C 0.00 0.00 0.00 0.54 -0.22 58 0 3 0
30DEC26 26.00 C 0.00 0.00 0.00 0.45 -0.20 57 0 47 0
30DEC26 27.00 C 0.00 0.00 0.00 0.38 -0.17 57 0 112 0
30DEC26 28.00 C 0.00 0.00 0.00 0.32 -0.15 57 0 1,994 0
30DEC26 29.00 C 0.00 0.00 0.00 0.27 -0.12 57 0 15 0
30DEC26 30.00 C 0.00 0.00 0.00 0.23 -0.10 58 0 20 0
30DEC26 31.00 C 0.00 0.00 0.00 0.19 -0.09 57 0 20 0
30DEC26 32.00 C 0.00 0.00 0.00 0.16 -0.08 57 0 15 0
30DEC26 33.00 C 0.00 0.00 0.00 0.14 -0.06 58 0 24 0
30DEC26 34.00 C 0.00 0.00 0.00 0.12 -0.05 58 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 5.27 -1.07 57 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 4.95 -1.03 57 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 4.64 -0.97 56 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 4.23 -1.02 53 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 4.07 -0.91 56 0 1 0
30MAR27 14.00 C 0.00 0.00 0.00 3.80 -0.87 55 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 3.57 -0.84 56 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 3.33 -0.82 55 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 3.12 -0.80 55 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 2.92 -0.75 55 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 2.74 -0.70 55 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 2.51 -0.71 54 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 2.40 -0.63 56 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 2.25 -0.62 56 0 6 0
30MAR27 18.50 C 0.00 0.00 0.00 2.13 -0.56 56 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 1.99 -0.54 56 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 1.85 -0.53 56 0 0 0
30MAR27 20.00 C 1.76 1.76 1.76 1.72 -0.53 56 1 2 +1
30MAR27 21.00 C 0.00 0.00 0.00 1.51 -0.47 56 0 500 0
30MAR27 22.00 C 0.00 0.00 0.00 1.32 -0.42 56 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 1.15 -0.38 56 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 1.01 -0.34 56 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.88 -0.30 55 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.77 -0.27 55 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.67 -0.25 55 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.59 -0.22 55 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.51 -0.20 55 0 4 0
30MAR27 30.00 C 0.00 0.00 0.00 0.45 -0.18 55 0 1 0
30MAR27 31.00 C 0.00 0.00 0.00 0.40 -0.15 55 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.35 -0.14 55 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.31 -0.12 55 0 7 0
30MAR27 34.00 C 0.00 0.00 0.00 0.27 -0.11 55 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 5.12 -1.11 56 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 4.81 -1.10 55 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 4.50 -1.09 55 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 4.25 -1.05 55 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 4.02 -1.00 55 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 3.78 -0.96 55 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 3.55 -0.94 55 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 3.35 -0.90 55 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 3.15 -0.87 54 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 2.95 -0.85 54 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 2.78 -0.82 54 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 2.62 -0.78 54 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 2.45 -0.76 54 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 2.30 -0.75 54 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 2.17 -0.72 54 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 2.04 -0.69 54 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 1.92 -0.65 54 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 1.69 -0.62 54 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 1.50 -0.57 54 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 1.32 -0.53 53 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 1.18 -0.49 53 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 1.05 -0.43 53 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 0.93 -0.41 53 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 0.83 -0.38 53 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 0.73 -0.34 53 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 0.65 -0.32 53 0 1 0
TOTAL CALL 342 7,485 +180
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 478 0 1 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 470 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 463 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 455 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 447 0 10 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 429 0 10 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 412 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 395 0 20 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 379 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 363 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 348 0 3 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 334 0 1 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 320 0 16 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 307 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 0.01 0.00 294 0 3 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 282 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 270 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 258 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 247 0 1 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 236 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 225 0 3 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 215 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 205 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 195 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 186 0 8 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 167 0 5 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 149 0 1 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 132 0 10 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 115 0 3 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 99 0 1 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 83 0 60 0
29JUN26 13.50 P 0.02 0.02 0.02 0.01 0.00 67 5 16 0
29JUN26 14.00 P 0.05 0.05 0.05 0.03 +0.02 65 2 22 -2
29JUN26 14.50 P 0.09 0.09 0.09 0.08 +0.06 63 2 56 0
29JUN26 15.00 P 0.26 0.26 0.25 0.20 +0.16 63 4 50 -2
29JUN26 15.50 P 0.35 0.50 0.35 0.41 +0.31 63 12 81 -1
29JUN26 16.00 P 0.00 0.00 0.00 0.68 +0.47 57 0 93 0
29JUN26 16.50 P 0.71 0.99 0.71 1.06 +0.68 54 18 124 -8
29JUN26 17.00 P 1.64 1.65 1.64 1.53 +0.90 60 2 68 -2
29JUN26 17.50 P 1.79 1.79 1.79 2.07 +1.10 90 1 57 0
29JUN26 18.00 P 1.90 1.93 1.90 2.56 +1.20 101 4 262 -4
29JUN26 18.50 P 2.69 2.69 2.69 3.07 +1.27 119 2 152 -2
29JUN26 19.00 P 0.00 0.00 0.00 3.51 +1.25 95 0 24 0
29JUN26 19.50 P 4.05 4.05 4.05 4.00 +1.25 0 6 60 -6
29JUN26 20.00 P 4.54 4.54 4.54 4.50 +1.25 0 14 88 -16
29JUN26 21.00 P 0.00 0.00 0.00 5.50 +1.26 0 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 6.50 +1.26 0 0 500 0
29JUN26 23.00 P 0.00 0.00 0.00 7.50 +1.26 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 8.50 +1.26 0 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 9.56 +1.32 248 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 10.57 +1.33 271 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 11.50 +1.25 0 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 12.59 +1.34 314 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 13.50 +1.26 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 14.50 +1.26 0 0 18 0
29JUN26 31.00 P 0.00 0.00 0.00 15.50 +1.26 0 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 16.55 +1.24 336 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 17.61 +1.21 392 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 18.60 +1.34 397 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 0.09 +0.06 67 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 0.14 +0.08 66 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 0.21 +0.12 66 0 9 0
30JUL26 13.00 P 0.33 0.33 0.33 0.31 +0.17 66 1 21 0
30JUL26 13.50 P 0.00 0.00 0.00 0.44 +0.23 66 0 43 0
30JUL26 14.00 P 0.00 0.00 0.00 0.60 +0.29 66 0 14 0
30JUL26 14.50 P 0.00 0.00 0.00 0.79 +0.36 66 0 9 0
30JUL26 15.00 P 0.00 0.00 0.00 1.01 +0.43 67 0 136 0
30JUL26 15.50 P 0.00 0.00 0.00 1.27 +0.52 67 0 66 0
30JUL26 16.00 P 0.00 0.00 0.00 1.57 +0.61 68 0 96 0
30JUL26 16.50 P 1.87 1.87 1.87 1.89 +0.70 68 14 153 +4
30JUL26 17.00 P 1.77 2.23 1.77 2.24 +0.76 69 2 29 0
30JUL26 17.50 P 2.12 2.12 2.12 2.60 +0.81 69 2 101 0
30JUL26 18.00 P 3.00 3.00 3.00 2.97 +0.85 68 1 34 0
30JUL26 18.50 P 3.14 3.14 3.14 3.38 +0.90 68 1 60 -1
30JUL26 19.00 P 0.00 0.00 0.00 3.83 +0.97 71 0 43 0
30JUL26 19.50 P 0.00 0.00 0.00 4.32 +1.10 75 0 30 0
30JUL26 20.00 P 0.00 0.00 0.00 4.74 +1.18 74 0 49 0
30JUL26 21.00 P 0.00 0.00 0.00 5.61 +1.06 70 0 174 0
30JUL26 22.00 P 0.00 0.00 0.00 6.65 +1.18 82 0 15 0
30JUL26 23.00 P 0.00 0.00 0.00 7.52 +1.22 68 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 8.50 +1.20 0 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 9.56 +1.32 89 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 10.57 +1.33 97 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 11.59 +1.32 106 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 12.59 +1.34 112 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 13.59 +1.29 117 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 14.55 +1.31 113 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 0.35 +0.17 66 0 0 0
28AUG26 12.50 P 0.41 0.41 0.41 0.46 +0.20 65 1 1 +1
28AUG26 13.00 P 0.00 0.00 0.00 0.59 +0.24 65 0 6 0
28AUG26 13.50 P 0.00 0.00 0.00 0.75 +0.29 65 0 65 0
28AUG26 14.00 P 0.77 0.77 0.77 0.93 +0.34 64 1 0 -1
28AUG26 14.50 P 1.02 1.10 0.99 1.15 +0.40 65 11 11 +11
28AUG26 15.00 P 0.00 0.00 0.00 1.39 +0.48 65 0 8 0
28AUG26 15.50 P 0.00 0.00 0.00 1.67 +0.56 66 0 8 0
28AUG26 16.00 P 0.00 0.00 0.00 1.96 +0.59 66 0 18 0
28AUG26 16.50 P 2.11 2.26 2.11 2.27 +0.67 66 2 48 +1
28AUG26 17.00 P 2.60 2.60 2.60 2.61 +0.73 66 1 60 0
28AUG26 17.50 P 0.00 0.00 0.00 2.92 +0.70 65 0 4 0
28AUG26 18.00 P 0.00 0.00 0.00 3.38 +0.86 69 0 39 0
28AUG26 18.50 P 0.00 0.00 0.00 3.59 +0.73 61 0 48 0
28AUG26 19.00 P 0.00 0.00 0.00 4.08 +0.91 66 0 17 0
28AUG26 19.50 P 0.00 0.00 0.00 4.53 +0.98 68 0 12 0
28AUG26 20.00 P 0.00 0.00 0.00 4.91 +0.94 66 0 13 0
28AUG26 21.00 P 0.00 0.00 0.00 5.88 +1.14 72 0 50 0
28AUG26 22.00 P 0.00 0.00 0.00 6.76 +1.04 71 0 15 0
28AUG26 23.00 P 0.00 0.00 0.00 7.69 +1.21 72 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 8.59 +1.19 68 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 9.62 +1.20 76 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 10.57 +1.28 75 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 11.59 +1.32 82 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 12.59 +1.34 86 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 13.59 +1.29 90 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 14.55 +1.31 88 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.04 +0.03 62 0 3 0
29SEP26 8.75 P 0.00 0.00 0.00 0.05 +0.03 62 0 11 0
29SEP26 9.00 P 0.00 0.00 0.00 0.07 +0.04 63 0 3 0
29SEP26 9.25 P 0.00 0.00 0.00 0.08 +0.04 62 0 2 0
29SEP26 9.50 P 0.00 0.00 0.00 0.10 +0.05 62 0 1 0
29SEP26 9.75 P 0.00 0.00 0.00 0.12 +0.05 62 0 0 0
29SEP26 10.00 P 0.15 0.15 0.15 0.14 +0.06 61 2 12 +2
29SEP26 10.50 P 0.00 0.00 0.00 0.20 +0.08 61 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.29 +0.12 62 0 1 0
29SEP26 11.50 P 0.00 0.00 0.00 0.37 +0.14 61 0 40 0
29SEP26 12.00 P 0.00 0.00 0.00 0.50 +0.18 62 0 55 0
29SEP26 12.50 P 0.00 0.00 0.00 0.64 +0.23 62 0 17 0
29SEP26 13.00 P 0.00 0.00 0.00 0.79 +0.27 62 0 18 0
29SEP26 13.50 P 0.00 0.00 0.00 0.98 +0.32 62 0 0 0
29SEP26 14.00 P 1.19 1.19 1.19 1.18 +0.38 62 5 20 +3
29SEP26 14.50 P 0.00 0.00 0.00 1.40 +0.43 62 0 8 0
29SEP26 15.00 P 0.00 0.00 0.00 1.65 +0.49 62 0 517 0
29SEP26 15.50 P 0.00 0.00 0.00 1.91 +0.53 62 0 30 0
29SEP26 16.00 P 0.00 0.00 0.00 2.14 +0.50 60 0 56 0
29SEP26 16.50 P 0.00 0.00 0.00 2.46 +0.57 61 0 16 0
29SEP26 17.00 P 0.00 0.00 0.00 2.87 +0.70 63 0 24 0
29SEP26 17.50 P 0.00 0.00 0.00 3.16 +0.73 62 0 46 0
29SEP26 18.00 P 0.00 0.00 0.00 3.53 +0.74 62 0 33 0
29SEP26 18.50 P 0.00 0.00 0.00 3.97 +0.84 64 0 114 0
29SEP26 19.00 P 0.00 0.00 0.00 4.35 +0.93 64 0 125 0
29SEP26 19.50 P 0.00 0.00 0.00 4.68 +0.91 62 0 34 0
29SEP26 20.00 P 0.00 0.00 0.00 5.08 +0.83 62 0 11 0
29SEP26 21.00 P 0.00 0.00 0.00 5.93 +0.98 62 0 29 0
29SEP26 22.00 P 0.00 0.00 0.00 6.87 +0.99 65 0 20 0
29SEP26 23.00 P 0.00 0.00 0.00 7.74 +1.11 63 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 8.73 +1.19 67 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 9.68 +1.24 68 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 10.58 +1.19 64 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 11.59 +1.21 69 0 15 0
29SEP26 28.00 P 0.00 0.00 0.00 12.59 +1.30 73 0 34 0
29SEP26 29.00 P 0.00 0.00 0.00 13.59 +1.26 76 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 14.55 +1.24 74 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 15.58 +1.26 81 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 16.55 +1.24 80 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 17.61 +1.21 90 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 18.60 +1.33 92 0 0 0
30DEC26 11.50 P 0.70 0.73 0.70 0.70 +0.20 57 2 15 +2
30DEC26 12.00 P 0.00 0.00 0.00 0.87 +0.25 58 0 1 0
30DEC26 12.50 P 0.89 0.89 0.89 1.04 +0.29 57 1 1 +1
30DEC26 13.00 P 0.00 0.00 0.00 1.23 +0.32 57 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 1.44 +0.36 57 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 1.67 +0.43 57 0 5 0
30DEC26 14.50 P 0.00 0.00 0.00 1.90 +0.46 57 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 2.15 +0.49 57 0 18 0
30DEC26 15.50 P 0.00 0.00 0.00 2.43 +0.54 57 0 37 0
30DEC26 16.00 P 0.00 0.00 0.00 2.72 +0.57 57 0 10 0
30DEC26 16.50 P 0.00 0.00 0.00 2.99 +0.54 56 0 15 0
30DEC26 17.00 P 0.00 0.00 0.00 3.30 +0.56 56 0 25 0
30DEC26 17.50 P 0.00 0.00 0.00 3.65 +0.58 56 0 23 0
30DEC26 18.00 P 3.82 3.82 3.82 4.00 +0.67 57 15 537 -15
30DEC26 18.50 P 0.00 0.00 0.00 4.34 +0.73 56 0 13 0
30DEC26 19.00 P 0.00 0.00 0.00 4.73 +0.74 57 0 4 0
30DEC26 19.50 P 0.00 0.00 0.00 5.13 +0.80 57 0 25 0
30DEC26 20.00 P 0.00 0.00 0.00 5.51 +0.85 57 0 15 0
30DEC26 21.00 P 0.00 0.00 0.00 6.31 +0.86 57 0 1 0
30DEC26 22.00 P 0.00 0.00 0.00 7.13 +0.89 57 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 8.11 +1.05 60 0 15 0
30DEC26 24.00 P 0.00 0.00 0.00 8.90 +0.99 57 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 9.82 +1.04 58 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 10.78 +1.11 60 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 11.68 +1.10 58 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 12.62 +1.14 58 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 13.63 +1.19 61 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 14.60 +1.22 61 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 15.58 +1.26 62 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 16.55 +1.24 62 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 17.61 +1.21 69 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 18.60 +1.33 70 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.96 +0.25 55 0 1 0
30MAR27 12.00 P 0.00 0.00 0.00 1.12 +0.27 54 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 1.30 +0.30 54 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 1.50 +0.33 54 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 1.71 +0.35 54 0 15 0
30MAR27 14.00 P 0.00 0.00 0.00 1.94 +0.39 54 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 2.24 +0.47 55 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 2.51 +0.52 55 0 1 0
30MAR27 15.50 P 0.00 0.00 0.00 2.77 +0.54 54 0 1 0
30MAR27 16.00 P 0.00 0.00 0.00 3.07 +0.56 54 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 3.38 +0.58 54 0 1 0
30MAR27 17.00 P 0.00 0.00 0.00 3.70 +0.62 55 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 4.03 +0.63 55 0 700 0
30MAR27 18.00 P 0.00 0.00 0.00 4.37 +0.68 54 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 4.73 +0.68 55 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 5.10 +0.72 55 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 5.47 +0.74 55 0 1 0
30MAR27 20.00 P 0.00 0.00 0.00 5.86 +0.78 55 0 2 0
30MAR27 21.00 P 0.00 0.00 0.00 6.64 +0.83 55 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 7.44 +0.85 55 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 8.30 +0.91 56 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 9.18 +0.96 56 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 10.06 +1.03 56 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 10.94 +1.04 56 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 11.84 +1.06 56 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 12.77 +1.09 56 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 13.70 +1.11 56 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 14.65 +1.14 56 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 15.65 +1.18 58 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 16.61 +1.23 58 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 17.61 +1.21 60 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 18.60 +1.33 61 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 1.45 +0.24 53 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 1.67 +0.28 53 0 15 0
29JUN27 13.00 P 0.00 0.00 0.00 1.89 +0.31 52 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 2.08 +0.28 52 0 3 0
29JUN27 14.00 P 0.00 0.00 0.00 2.36 +0.34 52 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 2.63 +0.39 52 0 1 0
29JUN27 15.00 P 0.00 0.00 0.00 2.91 +0.41 52 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 3.18 +0.42 52 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 3.45 +0.43 51 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 3.78 +0.48 51 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 4.13 +0.53 52 0 1 0
29JUN27 17.50 P 0.00 0.00 0.00 4.40 +0.50 51 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 4.73 +0.54 50 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 5.16 +0.64 52 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 5.51 +0.66 52 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 5.88 +0.70 51 0 15 0
29JUN27 20.00 P 0.00 0.00 0.00 6.19 +0.68 50 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 7.03 +0.80 52 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 7.80 +0.85 51 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 8.62 +0.92 51 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 9.41 +0.91 50 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 10.35 +1.01 52 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 11.24 +1.07 52 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 12.13 +1.10 53 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 13.00 +1.09 52 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 13.97 +1.18 54 0 0 0
TOTAL PUT 134 6,144 -35
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS MSB - MINSHENG BANK CLOSING PRICE HK$ 3.22
29JUN26 2.40 C 0.00 0.00 0.00 0.84 -0.03 195 0 0 0
29JUN26 2.50 C 0.00 0.00 0.00 0.74 -0.03 173 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 0.64 -0.03 152 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 0.54 -0.03 131 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 0.43 -0.04 91 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 0.33 -0.04 73 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 0.23 -0.04 54 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 0.13 -0.04 35 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.05 -0.03 28 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 0.01 -0.02 27 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 0.01 0.00 45 0 24 0
29JUN26 3.50 C 0.00 0.00 0.00 0.01 0.00 61 0 265 0
29JUN26 3.60 C 0.00 0.00 0.00 0.01 0.00 76 0 208 0
29JUN26 3.70 C 0.00 0.00 0.00 0.01 0.00 89 0 240 0
29JUN26 3.80 C 0.00 0.00 0.00 0.01 0.00 102 0 79 0
29JUN26 3.90 C 0.00 0.00 0.00 0.01 0.00 114 0 312 0
29JUN26 4.00 C 0.00 0.00 0.00 0.01 0.00 126 0 300 0
29JUN26 4.10 C 0.00 0.00 0.00 0.01 0.00 137 0 4 0
29JUN26 4.20 C 0.00 0.00 0.00 0.01 0.00 147 0 35 0
29JUN26 4.30 C 0.00 0.00 0.00 0.01 0.00 157 0 6 0
29JUN26 4.40 C 0.00 0.00 0.00 0.01 0.00 167 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.01 0.00 177 0 10 0
29JUN26 4.60 C 0.00 0.00 0.00 0.01 0.00 186 0 2 0
29JUN26 4.70 C 0.00 0.00 0.00 0.01 0.00 195 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.01 0.00 203 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.01 0.00 212 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 0.01 0.00 220 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 0.01 0.00 239 0 40 0
29JUN26 5.50 C 0.00 0.00 0.00 0.01 0.00 257 0 200 0
29JUN26 5.75 C 0.00 0.00 0.00 0.01 0.00 274 0 30 0
29JUN26 6.00 C 0.00 0.00 0.00 0.01 0.00 290 0 30 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 305 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 320 0 50 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 334 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 347 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 359 0 30 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 371 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 383 0 0 0
30JUL26 2.40 C 0.00 0.00 0.00 0.85 -0.03 69 0 0 0
30JUL26 2.50 C 0.00 0.00 0.00 0.75 -0.03 62 0 0 0
30JUL26 2.60 C 0.00 0.00 0.00 0.65 -0.03 54 0 0 0
30JUL26 2.70 C 0.00 0.00 0.00 0.54 -0.04 40 0 0 0
30JUL26 2.80 C 0.00 0.00 0.00 0.44 -0.05 33 0 0 0
30JUL26 2.90 C 0.00 0.00 0.00 0.35 -0.04 32 0 0 0
30JUL26 3.00 C 0.00 0.00 0.00 0.26 -0.04 28 0 0 0
30JUL26 3.10 C 0.00 0.00 0.00 0.18 -0.04 26 0 0 0
30JUL26 3.20 C 0.00 0.00 0.00 0.12 -0.02 26 0 0 0
30JUL26 3.30 C 0.00 0.00 0.00 0.07 -0.02 25 0 0 0
30JUL26 3.40 C 0.00 0.00 0.00 0.04 -0.01 25 0 10 0
30JUL26 3.50 C 0.00 0.00 0.00 0.02 -0.01 25 0 20 0
30JUL26 3.60 C 0.00 0.00 0.00 0.01 -0.01 25 0 22 0
30JUL26 3.70 C 0.00 0.00 0.00 0.01 0.00 29 0 43 0
30JUL26 3.80 C 0.00 0.00 0.00 0.01 0.00 34 0 300 0
30JUL26 3.90 C 0.00 0.00 0.00 0.01 0.00 38 0 20 0
30JUL26 4.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28AUG26 2.40 C 0.00 0.00 0.00 0.86 -0.03 54 0 0 0
28AUG26 2.50 C 0.00 0.00 0.00 0.75 -0.04 43 0 0 0
28AUG26 2.60 C 0.00 0.00 0.00 0.65 -0.04 37 0 0 0
28AUG26 2.70 C 0.00 0.00 0.00 0.55 -0.05 32 0 0 0
28AUG26 2.80 C 0.00 0.00 0.00 0.46 -0.04 31 0 0 0
28AUG26 2.90 C 0.00 0.00 0.00 0.37 -0.04 28 0 0 0
28AUG26 3.00 C 0.00 0.00 0.00 0.29 -0.03 27 0 0 0
28AUG26 3.10 C 0.00 0.00 0.00 0.22 -0.03 27 0 0 0
28AUG26 3.20 C 0.00 0.00 0.00 0.16 -0.02 26 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 0.11 -0.01 25 0 0 0
28AUG26 3.40 C 0.00 0.00 0.00 0.07 -0.01 24 0 0 0
28AUG26 3.50 C 0.00 0.00 0.00 0.05 -0.01 25 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 0.03 -0.01 25 0 0 0
28AUG26 3.70 C 0.00 0.00 0.00 0.02 0.00 26 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28AUG26 4.30 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.86 -0.03 50 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.76 -0.04 44 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 0.66 -0.04 39 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.55 -0.06 29 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.46 -0.05 28 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.37 -0.04 26 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.29 -0.03 25 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.22 -0.03 25 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.16 -0.02 24 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.11 -0.02 23 0 30 0
29SEP26 3.40 C 0.10 0.10 0.10 0.07 -0.02 23 5 35 +5
29SEP26 3.50 C 0.00 0.00 0.00 0.05 -0.01 24 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.03 -0.01 23 0 110 0
29SEP26 3.70 C 0.00 0.00 0.00 0.02 0.00 24 0 140 0
29SEP26 3.80 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.01 0.00 25 0 8 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 28 0 252 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 30 0 250 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 33 0 35 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 39 0 15 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 52 0 4 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.86 -0.04 42 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.76 -0.05 37 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.66 -0.05 33 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.56 -0.05 29 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.47 -0.05 27 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.39 -0.04 26 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.31 -0.04 25 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.25 -0.03 25 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.20 -0.02 25 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.15 -0.02 24 0 20 0
30DEC26 3.40 C 0.00 0.00 0.00 0.12 -0.01 25 0 0 0
30DEC26 3.50 C 0.11 0.11 0.11 0.09 -0.01 24 10 10 +10
30DEC26 3.60 C 0.00 0.00 0.00 0.07 -0.01 24 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.05 -0.01 24 0 0 0
30DEC26 3.80 C 0.06 0.06 0.06 0.04 -0.01 25 5 0 -5
30DEC26 3.90 C 0.00 0.00 0.00 0.03 -0.01 24 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.02 -0.01 24 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.01 -0.01 22 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.01 0.00 34 0 7 0
30DEC26 5.25 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.86 -0.05 36 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.76 -0.05 32 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.67 -0.05 31 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.58 -0.05 29 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.50 -0.04 28 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.42 -0.05 26 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.36 -0.04 26 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.30 -0.04 26 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.25 -0.04 26 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.21 -0.03 25 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.18 -0.02 26 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.15 -0.02 26 0 10 0
30MAR27 3.60 C 0.00 0.00 0.00 0.12 -0.02 25 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.10 -0.02 25 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.09 -0.01 26 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.07 -0.01 26 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.06 -0.01 26 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.05 -0.01 26 0 27 0
30MAR27 4.20 C 0.00 0.00 0.00 0.03 -0.01 24 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.02 -0.01 23 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.01 -0.01 21 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.01 0.00 25 0 14 0
30MAR27 4.80 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 0.87 -0.04 34 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.77 -0.05 30 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.68 -0.05 28 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.60 -0.04 28 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.53 -0.03 27 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.46 -0.03 27 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.41 -0.02 27 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 0.35 -0.03 26 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.31 -0.02 26 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.27 -0.01 26 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.23 -0.02 26 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.20 -0.01 26 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.17 -0.01 26 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 0.15 -0.01 26 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 0.13 0.00 26 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 0.11 -0.01 26 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.09 -0.01 26 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 0.08 0.00 26 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 0.07 0.00 26 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 0.06 0.00 26 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.05 0.00 26 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.04 0.00 26 0 0 0
TOTAL CALL 20 3,247 +10
29JUN26 2.40 P 0.00 0.00 0.00 0.01 0.00 169 0 0 0
29JUN26 2.50 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
29JUN26 2.60 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
29JUN26 2.70 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 36 0 73 0
29JUN26 3.20 P 0.01 0.01 0.01 0.02 0.00 21 30 214 +30
29JUN26 3.30 P 0.06 0.06 0.06 0.08 +0.03 0 20 119 -20
29JUN26 3.40 P 0.00 0.00 0.00 0.18 +0.05 0 0 223 0
29JUN26 3.50 P 0.00 0.00 0.00 0.28 +0.05 0 0 219 0
29JUN26 3.60 P 0.00 0.00 0.00 0.38 +0.05 0 0 20 0
29JUN26 3.70 P 0.00 0.00 0.00 0.48 +0.05 0 0 20 0
29JUN26 3.80 P 0.00 0.00 0.00 0.58 +0.05 0 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.68 +0.05 0 0 307 0
29JUN26 4.00 P 0.00 0.00 0.00 0.78 +0.05 0 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 0.88 +0.05 0 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.98 +0.04 0 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 1.08 +0.05 0 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 1.18 +0.05 0 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 1.28 +0.05 0 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 1.38 +0.04 0 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 1.48 +0.05 0 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 1.58 +0.04 0 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 1.68 +0.05 0 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 1.78 +0.04 0 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 2.03 +0.04 0 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 2.28 +0.05 0 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 2.53 +0.04 0 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 2.78 +0.05 0 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 3.03 +0.05 0 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 3.28 +0.04 0 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 3.53 +0.05 0 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 3.78 +0.05 0 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 4.03 +0.05 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 4.28 +0.05 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 4.53 +0.05 0 0 0 0
30JUL26 2.40 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30JUL26 2.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30JUL26 2.60 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30JUL26 2.70 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 2.80 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 2.90 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30JUL26 3.00 P 0.00 0.00 0.00 0.03 +0.01 28 0 226 0
30JUL26 3.10 P 0.00 0.00 0.00 0.04 0.00 22 0 25 0
30JUL26 3.20 P 0.00 0.00 0.00 0.08 +0.01 23 0 209 0
30JUL26 3.30 P 0.00 0.00 0.00 0.14 +0.03 24 0 40 0
30JUL26 3.40 P 0.17 0.17 0.17 0.21 +0.04 24 4 77 +4
30JUL26 3.50 P 0.00 0.00 0.00 0.29 +0.04 23 0 34 0
30JUL26 3.60 P 0.00 0.00 0.00 0.38 +0.05 0 0 10 0
30JUL26 3.70 P 0.00 0.00 0.00 0.48 +0.05 0 0 0 0
30JUL26 3.80 P 0.00 0.00 0.00 0.58 +0.04 0 0 3 0
30JUL26 3.90 P 0.00 0.00 0.00 0.68 +0.04 0 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 0.78 +0.04 0 0 0 0
30JUL26 4.10 P 0.00 0.00 0.00 0.88 +0.04 0 0 0 0
30JUL26 4.20 P 0.00 0.00 0.00 0.98 +0.04 0 0 0 0
30JUL26 4.30 P 0.00 0.00 0.00 1.08 +0.04 0 0 0 0
30JUL26 4.40 P 0.00 0.00 0.00 1.18 +0.04 0 0 0 0
30JUL26 4.50 P 0.00 0.00 0.00 1.28 +0.04 0 0 0 0
30JUL26 4.60 P 0.00 0.00 0.00 1.38 +0.04 0 0 0 0
30JUL26 4.70 P 0.00 0.00 0.00 1.48 +0.04 0 0 0 0
28AUG26 2.40 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28AUG26 2.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 2.60 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28AUG26 2.70 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28AUG26 2.80 P 0.00 0.00 0.00 0.02 +0.01 28 0 6 0
28AUG26 2.90 P 0.00 0.00 0.00 0.03 +0.01 26 0 6 0
28AUG26 3.00 P 0.00 0.00 0.00 0.05 +0.02 26 0 5 0
28AUG26 3.10 P 0.00 0.00 0.00 0.08 +0.02 25 0 0 0
28AUG26 3.20 P 0.00 0.00 0.00 0.11 +0.02 23 0 5 0
28AUG26 3.30 P 0.00 0.00 0.00 0.17 +0.03 24 0 5 0
28AUG26 3.40 P 0.00 0.00 0.00 0.23 +0.03 23 0 5 0
28AUG26 3.50 P 0.00 0.00 0.00 0.30 +0.02 21 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 0.38 +0.02 0 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 0.49 +0.05 26 0 18 0
28AUG26 3.80 P 0.00 0.00 0.00 0.58 +0.04 0 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 0.68 +0.04 0 0 0 0
28AUG26 4.00 P 0.00 0.00 0.00 0.78 +0.04 0 0 0 0
28AUG26 4.10 P 0.00 0.00 0.00 0.88 +0.04 0 0 0 0
28AUG26 4.20 P 0.00 0.00 0.00 0.98 +0.04 0 0 0 0
28AUG26 4.30 P 0.00 0.00 0.00 1.08 +0.04 0 0 0 0
28AUG26 4.40 P 0.00 0.00 0.00 1.18 +0.04 0 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 1.28 +0.04 0 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 1.38 +0.04 0 0 0 0
29SEP26 2.40 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 2.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 2.60 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 2.70 P 0.00 0.00 0.00 0.02 0.00 22 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.04 +0.01 22 0 6 0
29SEP26 2.90 P 0.00 0.00 0.00 0.06 +0.01 21 0 8 0
29SEP26 3.00 P 0.00 0.00 0.00 0.09 +0.02 20 0 8 0
29SEP26 3.10 P 0.00 0.00 0.00 0.14 +0.02 20 0 5 0
29SEP26 3.20 P 0.00 0.00 0.00 0.20 +0.03 20 0 6 0
29SEP26 3.30 P 0.00 0.00 0.00 0.26 +0.03 18 0 25 0
29SEP26 3.40 P 0.29 0.29 0.29 0.34 +0.03 18 5 63 -5
29SEP26 3.50 P 0.00 0.00 0.00 0.42 +0.04 13 0 40 0
29SEP26 3.60 P 0.00 0.00 0.00 0.51 +0.04 0 0 116 0
29SEP26 3.70 P 0.00 0.00 0.00 0.60 +0.04 0 0 100 0
29SEP26 3.80 P 0.00 0.00 0.00 0.70 +0.05 0 0 48 0
29SEP26 3.90 P 0.00 0.00 0.00 0.79 +0.04 0 0 5 0
29SEP26 4.00 P 0.00 0.00 0.00 0.89 +0.05 0 0 250 0
29SEP26 4.10 P 0.00 0.00 0.00 0.98 +0.04 0 0 270 0
29SEP26 4.20 P 0.00 0.00 0.00 1.08 +0.05 0 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 1.21 +0.08 0 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 1.31 +0.09 0 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 1.41 +0.09 0 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 1.47 +0.05 0 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 1.61 +0.10 0 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 1.71 +0.10 28 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 1.81 +0.10 34 0 4 0
29SEP26 5.00 P 0.00 0.00 0.00 1.91 +0.11 37 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 2.16 +0.12 44 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 2.41 +0.13 50 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 2.65 +0.12 0 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 2.90 +0.13 0 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 2.50 P 0.00 0.00 0.00 0.03 +0.01 25 0 0 0
30DEC26 2.60 P 0.00 0.00 0.00 0.04 0.00 24 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.06 +0.01 24 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.09 +0.01 24 0 8 0
30DEC26 2.90 P 0.00 0.00 0.00 0.12 +0.01 24 0 8 0
30DEC26 3.00 P 0.00 0.00 0.00 0.16 +0.02 23 0 13 0
30DEC26 3.10 P 0.00 0.00 0.00 0.21 +0.03 23 0 8 0
30DEC26 3.20 P 0.00 0.00 0.00 0.26 +0.03 22 0 12 0
30DEC26 3.30 P 0.00 0.00 0.00 0.32 +0.03 22 0 49 0
30DEC26 3.40 P 0.00 0.00 0.00 0.39 +0.03 22 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.47 +0.04 22 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.55 +0.04 21 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.63 +0.04 19 0 20 0
30DEC26 3.80 P 0.00 0.00 0.00 0.72 +0.05 17 0 37 0
30DEC26 3.90 P 0.00 0.00 0.00 0.81 +0.05 0 0 46 0
30DEC26 4.00 P 0.00 0.00 0.00 0.90 +0.05 0 0 60 0
30DEC26 4.10 P 0.00 0.00 0.00 0.99 +0.05 0 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 1.08 +0.04 0 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 1.21 +0.08 0 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.31 +0.08 0 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.41 +0.09 0 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 1.47 +0.05 0 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 1.61 +0.10 0 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 1.71 +0.10 24 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 1.81 +0.10 27 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 1.91 +0.11 30 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 2.16 +0.12 35 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 2.41 +0.13 39 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 2.65 +0.12 0 0 0 0
30MAR27 2.40 P 0.00 0.00 0.00 0.04 +0.01 26 0 0 0
30MAR27 2.50 P 0.00 0.00 0.00 0.06 +0.01 27 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 0.08 +0.01 26 0 0 0
30MAR27 2.70 P 0.11 0.11 0.11 0.10 0.00 25 25 29 0
30MAR27 2.80 P 0.00 0.00 0.00 0.13 +0.01 25 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.17 +0.02 25 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 0.21 +0.02 25 0 0 0
30MAR27 3.10 P 0.00 0.00 0.00 0.26 +0.02 25 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.31 +0.02 24 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.37 +0.02 24 0 1 0
30MAR27 3.40 P 0.00 0.00 0.00 0.44 +0.03 24 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.51 +0.03 24 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.58 +0.03 23 0 31 0
30MAR27 3.70 P 0.00 0.00 0.00 0.66 +0.03 22 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.74 +0.03 21 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.83 +0.04 21 0 10 0
30MAR27 4.00 P 0.00 0.00 0.00 0.91 +0.04 0 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 1.00 +0.04 0 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 1.09 +0.04 0 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.21 +0.07 0 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.31 +0.08 0 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 1.41 +0.08 0 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 1.47 +0.05 0 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 1.61 +0.09 21 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 1.71 +0.10 24 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 1.81 +0.10 26 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 1.91 +0.11 28 0 0 0
29JUN27 2.40 P 0.00 0.00 0.00 0.06 +0.01 26 0 0 0
29JUN27 2.50 P 0.00 0.00 0.00 0.08 +0.01 26 0 0 0
29JUN27 2.60 P 0.00 0.00 0.00 0.11 +0.02 27 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.14 +0.02 27 0 0 0
29JUN27 2.80 P 0.00 0.00 0.00 0.17 +0.02 26 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.20 +0.01 25 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.24 +0.02 25 0 0 0
29JUN27 3.10 P 0.00 0.00 0.00 0.29 +0.03 25 0 0 0
29JUN27 3.20 P 0.00 0.00 0.00 0.35 +0.03 25 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 0.41 +0.04 25 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.47 +0.04 24 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.54 +0.04 24 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 0.61 +0.04 24 0 0 0
29JUN27 3.70 P 0.00 0.00 0.00 0.69 +0.05 24 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.76 +0.04 22 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 0.85 +0.05 23 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 0.93 +0.05 21 0 0 0
29JUN27 4.10 P 0.00 0.00 0.00 1.02 +0.05 19 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 1.10 +0.04 0 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 1.21 +0.06 0 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 1.31 +0.07 0 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 1.41 +0.08 0 0 0 0
TOTAL PUT 84 3,155 +9
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS MTR - MTR CORPORATION LTD CLOSING PRICE HK$ 31.12
29JUN26 18.50 C 0.00 0.00 0.00 12.72 +0.10 274 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 12.15 +0.03 211 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 11.72 +0.10 249 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 11.24 +0.12 246 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 10.15 +0.03 172 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 9.25 +0.13 204 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 8.25 +0.20 182 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 7.14 +0.09 109 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 6.14 +0.09 93 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 5.13 +0.10 63 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 4.13 +0.10 50 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 3.13 +0.10 37 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 2.13 +0.10 25 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 1.14 +0.08 20 0 30 0
29JUN26 31.00 C 0.32 0.32 0.32 0.30 0.00 17 10 540 +10
29JUN26 32.00 C 0.08 0.08 0.08 0.02 -0.01 18 10 466 -10
29JUN26 33.00 C 0.02 0.02 0.02 0.01 0.00 28 10 774 -10
29JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 40 0 601 0
29JUN26 35.00 C 0.00 0.00 0.00 0.01 0.00 51 0 521 0
29JUN26 36.00 C 0.00 0.00 0.00 0.01 0.00 62 0 785 0
29JUN26 37.00 C 0.00 0.00 0.00 0.01 0.00 72 0 520 0
29JUN26 38.00 C 0.00 0.00 0.00 0.01 0.00 81 0 47 0
29JUN26 39.00 C 0.00 0.00 0.00 0.01 0.00 91 0 45 0
29JUN26 40.00 C 0.00 0.00 0.00 0.01 0.00 99 0 60 0
29JUN26 41.00 C 0.00 0.00 0.00 0.01 0.00 108 0 5 0
29JUN26 42.00 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
29JUN26 45.00 C 0.01 0.01 0.01 0.01 0.00 139 1,330 1,330 +1,330
29JUN26 46.00 C 0.00 0.00 0.00 0.01 0.00 146 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 0.01 0.00 153 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 9.29 +0.17 67 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 8.30 +0.19 61 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 7.30 +0.19 54 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 6.31 +0.19 47 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 5.19 +0.10 0 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 4.20 +0.10 20 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 3.22 +0.09 19 0 29 0
30JUL26 29.00 C 0.00 0.00 0.00 2.29 +0.08 19 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 1.47 +0.09 18 0 105 0
30JUL26 31.00 C 1.06 1.06 1.06 0.81 +0.02 18 15 187 +15
30JUL26 32.00 C 0.56 0.57 0.56 0.39 +0.01 18 45 665 0
30JUL26 33.00 C 0.28 0.29 0.22 0.17 0.00 18 205 557 +91
30JUL26 34.00 C 0.13 0.15 0.13 0.06 -0.01 18 74 397 +4
30JUL26 35.00 C 0.00 0.00 0.00 0.02 0.00 19 0 422 0
30JUL26 36.00 C 0.00 0.00 0.00 0.01 0.00 20 0 292 0
30JUL26 37.00 C 0.00 0.00 0.00 0.01 0.00 24 0 45 0
30JUL26 38.00 C 0.00 0.00 0.00 0.01 0.00 27 0 2 0
30JUL26 39.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 9.30 +0.15 47 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 8.30 +0.19 42 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 7.32 +0.14 38 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 6.39 +0.19 38 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 5.41 +0.25 33 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 4.28 +0.09 19 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 3.35 +0.09 19 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 2.50 +0.14 20 0 30 0
28AUG26 30.00 C 0.00 0.00 0.00 1.73 +0.10 19 0 96 0
28AUG26 31.00 C 0.00 0.00 0.00 1.12 +0.07 19 0 138 0
28AUG26 32.00 C 0.88 0.88 0.70 0.68 +0.04 19 45 663 -12
28AUG26 33.00 C 0.53 0.55 0.42 0.41 +0.03 20 45 444 0
28AUG26 34.00 C 0.00 0.00 0.00 0.22 +0.02 20 0 468 0
28AUG26 35.00 C 0.00 0.00 0.00 0.11 +0.01 20 0 388 0
28AUG26 36.00 C 0.00 0.00 0.00 0.05 0.00 20 0 159 0
28AUG26 37.00 C 0.00 0.00 0.00 0.02 0.00 19 0 75 0
28AUG26 38.00 C 0.07 0.07 0.07 0.01 0.00 20 30 30 +15
28AUG26 39.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 0.01 0.00 25 0 15 0
28AUG26 41.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 12.72 +0.10 46 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 12.21 +0.09 0 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 11.72 +0.06 40 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 11.24 +0.12 44 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 10.22 +0.10 0 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 9.30 +0.14 42 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 8.30 +0.11 37 0 1 0
29SEP26 24.00 C 0.00 0.00 0.00 7.32 +0.14 34 0 1 0
29SEP26 25.00 C 0.00 0.00 0.00 6.39 +0.19 33 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 5.41 +0.25 29 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 4.31 +0.11 20 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 3.40 +0.10 19 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 2.57 +0.11 19 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 1.86 +0.11 19 0 16 0
29SEP26 31.00 C 0.00 0.00 0.00 1.27 +0.07 19 0 134 0
29SEP26 32.00 C 0.00 0.00 0.00 0.85 +0.05 19 0 205 0
29SEP26 33.00 C 0.00 0.00 0.00 0.55 +0.05 20 0 145 0
29SEP26 34.00 C 0.41 0.41 0.39 0.33 +0.04 20 100 919 +100
29SEP26 35.00 C 0.00 0.00 0.00 0.19 +0.03 20 0 442 0
29SEP26 36.00 C 0.00 0.00 0.00 0.11 +0.02 20 0 87 0
29SEP26 37.00 C 0.00 0.00 0.00 0.06 +0.01 20 0 43 0
29SEP26 38.00 C 0.00 0.00 0.00 0.03 0.00 20 0 15 0
29SEP26 39.00 C 0.00 0.00 0.00 0.02 0.00 20 0 19 0
29SEP26 40.00 C 0.00 0.00 0.00 0.01 0.00 20 0 2 0
29SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 22 0 2 0
29SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 24 0 7 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 10.22 +0.10 0 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 9.30 +0.14 32 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 8.37 +0.18 31 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 7.37 +0.16 27 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 6.43 +0.18 26 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 5.50 +0.26 24 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 4.47 +0.10 19 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 3.67 +0.10 19 0 10 0
30DEC26 29.00 C 0.00 0.00 0.00 2.95 +0.09 19 0 1 0
30DEC26 30.00 C 0.00 0.00 0.00 2.34 +0.09 19 0 47 0
30DEC26 31.00 C 0.00 0.00 0.00 1.82 +0.09 19 0 195 0
30DEC26 32.00 C 0.00 0.00 0.00 1.37 +0.04 19 0 164 0
30DEC26 33.00 C 0.00 0.00 0.00 1.04 +0.06 19 0 15 0
30DEC26 34.00 C 0.00 0.00 0.00 0.77 +0.05 20 0 228 0
30DEC26 35.00 C 0.00 0.00 0.00 0.55 +0.04 19 0 34 0
30DEC26 36.00 C 0.00 0.00 0.00 0.39 +0.04 19 0 12 0
30DEC26 37.00 C 0.00 0.00 0.00 0.27 +0.03 19 0 53 0
30DEC26 38.00 C 0.00 0.00 0.00 0.18 +0.02 19 0 109 0
30DEC26 39.00 C 0.00 0.00 0.00 0.12 +0.01 19 0 13 0
30DEC26 40.00 C 0.00 0.00 0.00 0.08 +0.01 19 0 61 0
30DEC26 41.00 C 0.00 0.00 0.00 0.05 0.00 19 0 61 0
30DEC26 42.00 C 0.00 0.00 0.00 0.04 +0.01 20 0 230 0
30DEC26 43.00 C 0.00 0.00 0.00 0.02 0.00 19 0 373 0
30DEC26 44.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 0.01 0.00 20 0 2 0
30DEC26 46.00 C 0.00 0.00 0.00 0.01 0.00 21 0 2 0
30DEC26 47.00 C 0.00 0.00 0.00 0.01 0.00 22 0 225 0
30MAR27 22.00 C 0.00 0.00 0.00 9.49 +0.13 31 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 8.52 +0.11 28 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 7.57 +0.10 25 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 6.66 +0.11 24 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 5.79 +0.10 23 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 4.83 +0.09 20 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 4.11 +0.10 20 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 3.45 +0.09 20 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 2.86 +0.09 20 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 2.34 +0.08 20 0 27 0
30MAR27 32.00 C 0.00 0.00 0.00 1.88 +0.06 20 0 19 0
30MAR27 33.00 C 0.00 0.00 0.00 1.51 +0.06 20 0 6 0
30MAR27 34.00 C 0.00 0.00 0.00 1.21 +0.05 20 0 4 0
30MAR27 35.00 C 0.00 0.00 0.00 0.96 +0.05 20 0 5 0
30MAR27 36.00 C 0.00 0.00 0.00 0.75 +0.05 20 0 64 0
30MAR27 37.00 C 0.00 0.00 0.00 0.57 +0.03 20 0 20 0
30MAR27 38.00 C 0.00 0.00 0.00 0.43 +0.03 20 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 0.33 +0.03 20 0 21 0
30MAR27 40.00 C 0.00 0.00 0.00 0.24 +0.02 20 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 0.18 +0.02 20 0 82 0
30MAR27 42.00 C 0.00 0.00 0.00 0.13 +0.01 20 0 15 0
30MAR27 43.00 C 0.00 0.00 0.00 0.10 +0.01 20 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 0.07 +0.01 20 0 1 0
30MAR27 45.00 C 0.00 0.00 0.00 0.05 0.00 20 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 0.04 0.00 20 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 9.49 +0.13 23 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 8.52 +0.11 21 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 7.61 +0.09 20 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 6.76 +0.08 20 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 6.09 +0.19 22 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 5.22 +0.10 20 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 4.49 +0.10 20 0 121 0
29JUN27 29.00 C 0.00 0.00 0.00 3.82 +0.09 19 0 42 0
29JUN27 30.00 C 0.00 0.00 0.00 3.22 +0.07 19 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 2.71 +0.05 19 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 2.26 +0.04 19 0 20 0
29JUN27 33.00 C 1.84 1.84 1.84 1.89 +0.04 19 4 4 0
29JUN27 34.00 C 0.00 0.00 0.00 1.56 +0.03 20 0 4 0
29JUN27 35.00 C 0.00 0.00 0.00 1.28 +0.03 20 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 1.03 +0.02 20 0 4 0
29JUN27 37.00 C 0.00 0.00 0.00 0.85 +0.03 20 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 0.70 +0.03 20 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 0.57 +0.03 20 0 12 0
29JUN27 40.00 C 0.00 0.00 0.00 0.46 +0.02 20 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 0.35 0.00 20 0 0 0
TOTAL CALL 1,923 15,275 +1,533
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 199 0 0 0
29JUN26 19.00 P 0.01 0.01 0.01 0.01 0.00 190 2,500 2,522 +2,500
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 181 0 1 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 172 0 2 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 155 0 5 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 138 0 21 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 122 0 60 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 106 0 112 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 91 0 529 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 77 0 63 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 62 0 59 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 48 0 77 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 34 0 22 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 -0.02 20 0 552 0
29JUN26 31.00 P 0.20 0.20 0.10 0.18 -0.09 18 89 594 -4
29JUN26 32.00 P 0.00 0.00 0.00 0.89 -0.12 17 0 866 0
29JUN26 33.00 P 1.58 1.58 1.50 1.88 -0.10 0 136 631 -35
29JUN26 34.00 P 2.85 2.85 2.83 2.88 -0.19 0 22 34 0
29JUN26 35.00 P 0.00 0.00 0.00 3.88 -0.10 0 0 30 0
29JUN26 36.00 P 0.00 0.00 0.00 4.88 -0.10 0 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 5.89 -0.09 77 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 6.88 -0.10 0 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 7.88 -0.10 0 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 8.88 -0.10 0 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 9.88 -0.10 0 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 10.88 -0.10 0 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 11.88 -0.10 0 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 12.88 -0.10 0 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 13.88 -0.10 0 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 14.88 -0.10 0 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 15.88 -0.10 0 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 0.01 0.00 26 0 25 0
30JUL26 27.00 P 0.00 0.00 0.00 0.01 0.00 21 0 34 0
30JUL26 28.00 P 0.00 0.00 0.00 0.03 0.00 20 0 69 0
30JUL26 29.00 P 0.00 0.00 0.00 0.09 -0.03 19 0 103 0
30JUL26 30.00 P 0.24 0.26 0.24 0.28 -0.03 19 60 519 -10
30JUL26 31.00 P 0.50 0.50 0.50 0.65 -0.06 19 8 1,062 0
30JUL26 32.00 P 0.00 0.00 0.00 1.24 -0.07 19 0 572 0
30JUL26 33.00 P 2.08 2.08 2.08 1.98 -0.10 18 2 308 -2
30JUL26 34.00 P 0.00 0.00 0.00 2.89 -0.18 18 0 132 0
30JUL26 35.00 P 0.00 0.00 0.00 3.88 -0.10 0 0 289 0
30JUL26 36.00 P 0.00 0.00 0.00 4.88 -0.10 0 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 5.89 -0.09 31 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 6.88 -0.10 0 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 7.88 -0.10 0 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 8.88 -0.10 0 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 9.88 -0.10 0 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 10.88 -0.10 0 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 11.88 -0.10 0 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 12.88 -0.10 0 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 0.02 0.00 20 0 10 0
28AUG26 27.00 P 0.00 0.00 0.00 0.06 0.00 20 0 10 0
28AUG26 28.00 P 0.00 0.00 0.00 0.15 -0.01 19 0 274 0
28AUG26 29.00 P 0.00 0.00 0.00 0.34 -0.02 20 0 462 0
28AUG26 30.00 P 0.59 0.59 0.59 0.66 -0.03 20 15 996 +15
28AUG26 31.00 P 0.00 0.00 0.00 1.13 -0.03 20 0 289 0
28AUG26 32.00 P 0.00 0.00 0.00 1.75 -0.07 20 0 226 0
28AUG26 33.00 P 0.00 0.00 0.00 2.51 -0.09 21 0 163 0
28AUG26 34.00 P 0.00 0.00 0.00 3.29 -0.09 19 0 115 0
28AUG26 35.00 P 0.00 0.00 0.00 4.20 -0.09 19 0 17 0
28AUG26 36.00 P 0.00 0.00 0.00 5.16 -0.09 20 0 5 0
28AUG26 37.00 P 0.00 0.00 0.00 6.12 -0.23 16 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 7.08 -0.18 0 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 8.07 -0.16 0 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 9.04 -0.18 0 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 10.02 -0.18 0 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 11.06 -0.18 0 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 12.06 -0.19 0 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 13.04 -0.14 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 36 0 40 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 31 0 50 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 27 0 30 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 24 0 73 0
29SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 21 0 212 0
29SEP26 25.00 P 0.00 0.00 0.00 0.02 0.00 20 0 142 0
29SEP26 26.00 P 0.00 0.00 0.00 0.06 +0.01 20 0 216 0
29SEP26 27.00 P 0.00 0.00 0.00 0.13 0.00 20 0 41 0
29SEP26 28.00 P 0.28 0.28 0.28 0.27 0.00 20 80 197 0
29SEP26 29.00 P 0.00 0.00 0.00 0.51 0.00 20 0 257 0
29SEP26 30.00 P 0.76 0.86 0.76 0.86 0.00 20 17 374 -7
29SEP26 31.00 P 1.29 1.33 1.29 1.33 0.00 20 75 183 +54
29SEP26 32.00 P 0.00 0.00 0.00 1.96 -0.02 20 0 62 0
29SEP26 33.00 P 0.00 0.00 0.00 2.66 -0.07 20 0 23 0
29SEP26 34.00 P 0.00 0.00 0.00 3.41 -0.06 19 0 165 0
29SEP26 35.00 P 0.00 0.00 0.00 4.41 +0.05 23 0 49 0
29SEP26 36.00 P 0.00 0.00 0.00 5.20 -0.09 19 0 60 0
29SEP26 37.00 P 0.00 0.00 0.00 6.13 -0.22 16 0 60 0
29SEP26 38.00 P 0.00 0.00 0.00 7.09 -0.17 0 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 8.07 -0.17 0 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 9.05 -0.17 0 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 10.03 -0.17 0 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 11.06 -0.19 0 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 12.09 -0.16 23 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 13.06 -0.19 0 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 14.08 -0.10 26 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 15.05 -0.12 0 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 16.01 -0.16 0 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.01 0.00 22 0 10 0
30DEC26 22.00 P 0.00 0.00 0.00 0.01 0.00 20 0 8 0
30DEC26 23.00 P 0.00 0.00 0.00 0.03 0.00 20 0 8 0
30DEC26 24.00 P 0.00 0.00 0.00 0.06 +0.01 20 0 3 0
30DEC26 25.00 P 0.00 0.00 0.00 0.11 0.00 20 0 32 0
30DEC26 26.00 P 0.00 0.00 0.00 0.20 0.00 19 0 110 0
30DEC26 27.00 P 0.00 0.00 0.00 0.35 0.00 19 0 153 0
30DEC26 28.00 P 0.00 0.00 0.00 0.54 -0.02 19 0 238 0
30DEC26 29.00 P 0.00 0.00 0.00 0.81 -0.01 19 0 20 0
30DEC26 30.00 P 0.00 0.00 0.00 1.19 -0.02 19 0 58 0
30DEC26 31.00 P 0.00 0.00 0.00 1.65 -0.05 19 0 171 0
30DEC26 32.00 P 0.00 0.00 0.00 2.28 -0.03 19 0 210 0
30DEC26 33.00 P 2.80 2.80 2.80 2.94 -0.04 19 4 27 -4
30DEC26 34.00 P 0.00 0.00 0.00 3.67 -0.06 19 0 1 0
30DEC26 35.00 P 0.00 0.00 0.00 4.48 -0.06 19 0 21 0
30DEC26 36.00 P 0.00 0.00 0.00 5.32 -0.10 19 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 6.23 -0.13 19 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 7.16 -0.14 18 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 8.12 -0.14 17 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 9.08 -0.15 0 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 10.03 -0.18 0 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 11.06 -0.19 0 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 12.09 -0.16 20 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 13.08 -0.17 0 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 14.08 -0.10 23 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 15.07 -0.10 0 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 16.07 -0.10 25 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 0.04 0.00 20 0 2 0
30MAR27 23.00 P 0.00 0.00 0.00 0.08 0.00 20 0 78 0
30MAR27 24.00 P 0.00 0.00 0.00 0.14 0.00 20 0 20 0
30MAR27 25.00 P 0.00 0.00 0.00 0.24 0.00 20 0 80 0
30MAR27 26.00 P 0.00 0.00 0.00 0.37 -0.01 20 0 24 0
30MAR27 27.00 P 0.00 0.00 0.00 0.56 0.00 20 0 43 0
30MAR27 28.00 P 0.00 0.00 0.00 0.80 -0.01 19 0 37 0
30MAR27 29.00 P 0.00 0.00 0.00 1.12 -0.01 19 0 201 0
30MAR27 30.00 P 0.00 0.00 0.00 1.51 -0.02 19 0 9 0
30MAR27 31.00 P 0.00 0.00 0.00 1.98 -0.02 19 0 23 0
30MAR27 32.00 P 0.00 0.00 0.00 2.60 -0.03 20 0 15 0
30MAR27 33.00 P 0.00 0.00 0.00 3.23 -0.04 20 0 58 0
30MAR27 34.00 P 0.00 0.00 0.00 3.93 -0.04 20 0 5 0
30MAR27 35.00 P 0.00 0.00 0.00 4.69 -0.06 20 0 3 0
30MAR27 36.00 P 0.00 0.00 0.00 5.43 -0.15 19 0 23 0
30MAR27 37.00 P 0.00 0.00 0.00 6.29 -0.15 18 0 3 0
30MAR27 38.00 P 0.00 0.00 0.00 7.21 -0.15 18 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 8.13 -0.16 16 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 9.08 -0.17 0 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 10.05 -0.17 0 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 11.06 -0.19 0 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 12.09 -0.16 19 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 13.09 -0.16 21 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 14.08 -0.10 21 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 15.07 -0.10 0 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 0.08 -0.01 20 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 0.14 -0.02 20 0 4 0
29JUN27 24.00 P 0.00 0.00 0.00 0.24 -0.01 20 0 0 0
29JUN27 25.00 P 0.43 0.43 0.43 0.37 -0.02 20 3 41 +3
29JUN27 26.00 P 0.00 0.00 0.00 0.55 -0.02 20 0 30 0
29JUN27 27.00 P 0.00 0.00 0.00 0.79 -0.02 20 0 15 0
29JUN27 28.00 P 0.00 0.00 0.00 1.09 -0.03 20 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 1.45 -0.04 20 0 6 0
29JUN27 30.00 P 0.00 0.00 0.00 1.88 -0.04 20 0 46 0
29JUN27 31.00 P 0.00 0.00 0.00 2.37 -0.06 20 0 6 0
29JUN27 32.00 P 0.00 0.00 0.00 2.94 -0.06 21 0 17 0
29JUN27 33.00 P 0.00 0.00 0.00 3.57 -0.07 21 0 16 0
29JUN27 34.00 P 4.24 4.24 4.24 4.27 -0.08 21 12 43 +12
29JUN27 35.00 P 0.00 0.00 0.00 5.03 +0.07 21 0 45 0
29JUN27 36.00 P 0.00 0.00 0.00 5.76 +0.02 21 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 6.57 -0.18 21 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 7.44 -0.15 21 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 8.31 -0.14 21 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 9.18 -0.12 19 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 10.16 -0.09 20 0 0 0
TOTAL PUT 3,023 16,057 +2,522
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS NBM - CNBM CLOSING PRICE HK$ 6.07
29JUN26 2.60 C 3.17 3.17 3.17 3.47 +0.77 0 30 0 0
29JUN26 2.70 C 3.07 3.07 3.07 3.37 +0.75 0 30 0 0
29JUN26 2.80 C 2.97 2.97 2.97 3.27 +0.75 0 30 0 0
29JUN26 2.90 C 0.00 0.00 0.00 3.17 +0.76 0 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 3.07 +0.75 0 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 2.97 +0.75 0 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 2.90 +0.78 357 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 2.77 +0.75 0 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 2.67 +0.75 0 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 2.57 +0.77 0 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 2.48 +0.76 243 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 2.37 +0.75 0 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 2.27 +0.75 0 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 2.17 +0.73 0 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 2.07 +0.74 0 0 5 0
29JUN26 4.10 C 0.00 0.00 0.00 1.97 +0.75 0 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 1.87 +0.73 0 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 1.77 +0.74 0 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 1.67 +0.74 0 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 1.57 +0.73 0 0 17 0
29JUN26 4.60 C 0.00 0.00 0.00 1.48 +0.76 139 0 22 0
29JUN26 4.70 C 0.00 0.00 0.00 1.37 +0.72 0 0 122 0
29JUN26 4.80 C 0.00 0.00 0.00 1.29 +0.73 140 0 75 0
29JUN26 4.90 C 0.00 0.00 0.00 1.17 +0.69 0 0 186 0
29JUN26 5.00 C 0.60 1.00 0.60 1.09 +0.69 120 67 525 -28
29JUN26 5.25 C 0.55 0.55 0.55 0.84 +0.60 95 2 497 0
29JUN26 5.50 C 0.00 0.00 0.00 0.64 +0.51 107 0 585 0
29JUN26 5.75 C 0.16 0.44 0.16 0.44 +0.37 99 115 620 -72
29JUN26 6.00 C 0.06 0.35 0.05 0.27 +0.24 92 267 368 +33
29JUN26 6.25 C 0.03 0.24 0.02 0.17 +0.15 96 192 454 +87
29JUN26 6.50 C 0.02 0.04 0.02 0.10 +0.09 99 16 487 -3
29JUN26 6.75 C 0.03 0.11 0.03 0.05 +0.04 97 73 1,199 +13
29JUN26 7.00 C 0.02 0.06 0.01 0.03 +0.02 102 100 702 -31
29JUN26 7.25 C 0.01 0.01 0.01 0.02 +0.01 109 6 321 -2
29JUN26 7.50 C 0.01 0.01 0.01 0.01 0.00 109 1 185 -1
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 123 0 160 0
29JUN26 8.00 C 0.01 0.01 0.01 0.01 0.00 136 40 149 -17
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 148 0 96 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 160 0 40 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 171 0 10 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 182 0 30 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 192 0 23 0
30JUL26 3.60 C 0.00 0.00 0.00 2.52 +0.77 109 0 0 0
30JUL26 3.70 C 0.00 0.00 0.00 2.42 +0.75 104 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 2.34 +0.76 109 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 2.23 +0.74 99 0 0 0
30JUL26 4.00 C 2.17 2.17 2.17 2.15 +0.75 103 1 5 0
30JUL26 4.10 C 0.00 0.00 0.00 2.06 +0.72 102 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 1.97 +0.74 100 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 1.87 +0.72 95 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 1.79 +0.69 96 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 1.70 +0.68 94 0 15 0
30JUL26 4.60 C 0.00 0.00 0.00 1.63 +0.68 96 0 90 0
30JUL26 4.70 C 0.00 0.00 0.00 1.54 +0.67 93 0 2 0
30JUL26 4.80 C 0.00 0.00 0.00 1.47 +0.67 94 0 2 0
30JUL26 4.90 C 0.00 0.00 0.00 1.40 +0.66 95 0 4 0
30JUL26 5.00 C 0.78 0.98 0.78 1.31 +0.61 92 3 166 0
30JUL26 5.25 C 0.00 0.00 0.00 1.14 +0.57 91 0 376 0
30JUL26 5.50 C 0.55 0.65 0.53 1.01 +0.55 95 73 448 -10
30JUL26 5.75 C 0.45 0.90 0.45 0.87 +0.51 94 14 387 -4
30JUL26 6.00 C 0.39 0.75 0.37 0.72 +0.43 91 121 394 +69
30JUL26 6.25 C 0.33 0.70 0.27 0.63 +0.41 93 190 344 +67
30JUL26 6.50 C 0.24 0.59 0.24 0.53 +0.36 92 41 709 -4
30JUL26 6.75 C 0.33 0.52 0.33 0.45 +0.31 93 51 190 -40
30JUL26 7.00 C 0.20 0.46 0.20 0.38 +0.27 93 181 378 +120
30JUL26 7.25 C 0.00 0.00 0.00 0.31 +0.23 92 0 210 0
30JUL26 7.50 C 0.26 0.26 0.26 0.26 +0.20 92 25 88 +19
30JUL26 7.75 C 0.17 0.30 0.17 0.22 +0.17 93 71 83 +68
30JUL26 8.00 C 0.25 0.25 0.24 0.18 +0.14 92 22 129 +8
30JUL26 8.25 C 0.21 0.21 0.21 0.15 +0.12 92 1 15 -1
30JUL26 8.50 C 0.00 0.00 0.00 0.12 +0.10 91 0 20 0
30JUL26 8.75 C 0.18 0.19 0.18 0.10 +0.09 92 132 152 +130
28AUG26 3.60 C 0.00 0.00 0.00 2.56 +0.77 92 0 0 0
28AUG26 3.70 C 0.00 0.00 0.00 2.47 +0.76 91 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 2.38 +0.76 90 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 2.30 +0.72 91 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 2.19 +0.72 85 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 2.10 +0.68 83 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 2.02 +0.67 83 0 0 0
28AUG26 4.30 C 0.00 0.00 0.00 1.95 +0.71 85 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 1.87 +0.70 85 0 2 0
28AUG26 4.50 C 0.00 0.00 0.00 1.79 +0.70 84 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 1.71 +0.64 83 0 91 0
28AUG26 4.70 C 0.00 0.00 0.00 1.64 +0.63 83 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 1.57 +0.62 83 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 1.51 +0.64 85 0 42 0
28AUG26 5.00 C 0.00 0.00 0.00 1.44 +0.63 84 0 192 0
28AUG26 5.25 C 0.00 0.00 0.00 1.28 +0.57 83 0 0 0
28AUG26 5.50 C 0.69 0.69 0.69 1.15 +0.55 85 15 86 +15
28AUG26 5.75 C 0.60 0.60 0.60 1.04 +0.53 87 10 30 0
28AUG26 6.00 C 0.90 0.90 0.90 0.93 +0.50 87 19 39 +19
28AUG26 6.25 C 0.41 0.41 0.41 0.83 +0.47 88 3 283 -3
28AUG26 6.50 C 0.51 0.51 0.51 0.73 +0.43 87 1 60 0
28AUG26 6.75 C 0.00 0.00 0.00 0.65 +0.40 88 0 611 0
28AUG26 7.00 C 0.31 0.62 0.31 0.57 +0.37 88 85 1,137 +10
28AUG26 7.25 C 0.00 0.00 0.00 0.50 +0.33 87 0 8 0
28AUG26 7.50 C 0.25 0.25 0.25 0.44 +0.30 87 15 23 +15
28AUG26 7.75 C 0.00 0.00 0.00 0.39 +0.27 88 0 12 0
28AUG26 8.00 C 0.00 0.00 0.00 0.34 +0.24 87 0 0 0
28AUG26 8.25 C 0.35 0.35 0.35 0.30 +0.22 88 31 31 +7
28AUG26 8.50 C 0.00 0.00 0.00 0.26 +0.19 87 0 65 0
28AUG26 8.75 C 0.00 0.00 0.00 0.23 +0.17 88 0 4 0
29SEP26 3.60 C 0.00 0.00 0.00 2.59 +0.73 81 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 2.51 +0.74 82 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 2.42 +0.73 80 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 2.34 +0.73 81 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 2.26 +0.73 80 0 10 0
29SEP26 4.10 C 0.00 0.00 0.00 2.18 +0.72 80 0 20 0
29SEP26 4.20 C 0.00 0.00 0.00 2.10 +0.71 80 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 2.02 +0.71 79 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 1.95 +0.70 79 0 5 0
29SEP26 4.50 C 0.00 0.00 0.00 1.88 +0.68 79 0 21 0
29SEP26 4.60 C 0.00 0.00 0.00 1.82 +0.68 80 0 13 0
29SEP26 4.70 C 0.00 0.00 0.00 1.74 +0.67 79 0 30 0
29SEP26 4.80 C 0.00 0.00 0.00 1.68 +0.66 80 0 50 0
29SEP26 4.90 C 1.65 1.65 1.65 1.61 +0.64 79 1 58 0
29SEP26 5.00 C 1.03 1.03 1.03 1.57 +0.66 81 45 93 +45
29SEP26 5.25 C 0.00 0.00 0.00 1.44 +0.67 83 0 616 0
29SEP26 5.50 C 0.80 0.82 0.80 1.28 +0.60 80 25 56 +15
29SEP26 5.75 C 0.76 0.76 0.74 1.16 +0.57 80 15 763 +15
29SEP26 6.00 C 0.70 1.14 0.66 1.05 +0.54 81 397 2,264 +377
29SEP26 6.25 C 0.61 1.02 0.52 0.96 +0.53 82 970 1,719 +940
29SEP26 6.50 C 0.51 0.89 0.47 0.87 +0.50 82 985 2,021 +920
29SEP26 6.75 C 0.42 0.42 0.42 0.79 +0.48 83 10 780 0
29SEP26 7.00 C 0.45 0.63 0.45 0.71 +0.44 82 23 2,635 +21
29SEP26 7.25 C 0.00 0.00 0.00 0.63 +0.40 82 0 530 0
29SEP26 7.50 C 0.00 0.00 0.00 0.57 +0.38 82 0 183 0
29SEP26 7.75 C 0.28 0.62 0.28 0.51 +0.35 82 69 190 +65
29SEP26 8.00 C 0.44 0.44 0.44 0.46 +0.32 82 10 133 +10
29SEP26 8.25 C 0.00 0.00 0.00 0.41 +0.29 82 0 25 0
29SEP26 8.50 C 0.00 0.00 0.00 0.37 +0.27 82 0 21 0
29SEP26 8.75 C 0.00 0.00 0.00 0.33 +0.24 81 0 38 0
29SEP26 9.00 C 0.30 0.30 0.30 0.29 +0.22 81 15 10 +5
29SEP26 9.25 C 0.28 0.30 0.28 0.26 +0.20 81 10 15 +10
30DEC26 3.60 C 0.00 0.00 0.00 2.71 +0.73 72 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 2.63 +0.74 72 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 2.55 +0.72 71 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 2.47 +0.71 70 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 2.39 +0.70 70 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 2.33 +0.70 71 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 2.26 +0.70 71 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 2.19 +0.69 70 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 2.12 +0.68 70 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 2.06 +0.68 70 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 1.99 +0.67 70 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.93 +0.66 70 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.87 +0.65 70 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.84 +0.63 72 0 354 0
30DEC26 5.00 C 0.00 0.00 0.00 1.75 +0.63 69 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.62 +0.61 70 0 52 0
30DEC26 5.50 C 0.00 0.00 0.00 1.50 +0.56 70 0 70 0
30DEC26 5.75 C 0.00 0.00 0.00 1.38 +0.55 70 0 780 0
30DEC26 6.00 C 0.00 0.00 0.00 1.28 +0.52 70 0 21 0
30DEC26 6.25 C 0.00 0.00 0.00 1.18 +0.50 70 0 44 0
30DEC26 6.50 C 0.00 0.00 0.00 1.10 +0.49 71 0 764 0
30DEC26 6.75 C 0.00 0.00 0.00 1.02 +0.47 71 0 1,167 0
30DEC26 7.00 C 0.00 0.00 0.00 0.95 +0.46 72 0 669 0
30DEC26 7.25 C 0.00 0.00 0.00 0.88 +0.44 72 0 243 0
30DEC26 7.50 C 0.00 0.00 0.00 0.81 +0.41 72 0 112 0
30DEC26 7.75 C 0.00 0.00 0.00 0.75 +0.39 72 0 5 0
30DEC26 8.00 C 0.00 0.00 0.00 0.69 +0.37 72 0 35 0
30DEC26 8.25 C 0.00 0.00 0.00 0.64 +0.35 72 0 60 0
30DEC26 8.50 C 0.00 0.00 0.00 0.59 +0.33 72 0 20 0
30DEC26 8.75 C 0.00 0.00 0.00 0.54 +0.31 71 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.50 +0.29 71 0 1 0
30DEC26 9.25 C 0.53 0.53 0.52 0.46 +0.27 71 100 190 +100
30MAR27 3.60 C 0.00 0.00 0.00 2.80 +0.71 67 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 2.73 +0.71 67 0 2 0
30MAR27 3.80 C 0.00 0.00 0.00 2.64 +0.70 65 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 2.57 +0.71 65 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 2.51 +0.71 66 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 2.43 +0.69 65 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 2.37 +0.68 65 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 2.30 +0.67 64 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 2.25 +0.68 65 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 2.18 +0.68 65 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 2.12 +0.66 65 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 2.06 +0.66 64 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 2.01 +0.65 65 0 2 0
30MAR27 4.90 C 0.00 0.00 0.00 1.94 +0.63 64 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.89 +0.61 64 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.77 +0.61 65 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.64 +0.58 64 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.53 +0.55 64 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.43 +0.54 64 0 49 0
30MAR27 6.25 C 1.35 1.35 1.35 1.34 +0.53 65 10 11 0
30MAR27 6.50 C 0.00 0.00 0.00 1.26 +0.52 65 0 41 0
30MAR27 6.75 C 0.00 0.00 0.00 1.17 +0.49 65 0 22 0
30MAR27 7.00 C 1.11 1.11 1.11 1.09 +0.47 65 10 180 +10
30MAR27 7.25 C 1.07 1.07 1.07 1.03 +0.47 65 15 59 0
30MAR27 7.50 C 0.99 0.99 0.99 0.97 +0.46 66 50 80 +50
30MAR27 7.75 C 0.00 0.00 0.00 0.90 +0.43 65 0 7 0
30MAR27 8.00 C 0.88 0.88 0.88 0.84 +0.41 65 5 5 +5
30MAR27 8.25 C 0.00 0.00 0.00 0.78 +0.39 65 0 4 0
30MAR27 8.50 C 0.00 0.00 0.00 0.73 +0.37 65 0 10 0
30MAR27 8.75 C 0.00 0.00 0.00 0.68 +0.35 65 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.64 +0.34 65 0 315 0
30MAR27 9.25 C 0.65 0.68 0.65 0.60 +0.33 65 5 54 +5
29JUN27 3.60 C 0.00 0.00 0.00 2.85 +0.75 70 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 2.78 +0.74 70 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 2.70 +0.73 69 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 2.63 +0.73 68 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 2.57 +0.73 69 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 2.49 +0.71 67 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 2.43 +0.71 67 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 2.37 +0.71 67 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 2.31 +0.70 67 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 2.24 +0.69 66 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 2.19 +0.69 67 0 1 0
29JUN27 4.70 C 0.00 0.00 0.00 2.13 +0.68 66 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 2.07 +0.67 66 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 2.02 +0.66 66 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 1.96 +0.65 65 0 1 0
29JUN27 5.25 C 0.00 0.00 0.00 1.84 +0.64 65 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 1.72 +0.61 65 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 1.60 +0.58 65 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 1.51 +0.57 65 0 5 0
29JUN27 6.25 C 0.00 0.00 0.00 1.41 +0.55 64 0 5 0
29JUN27 6.50 C 0.00 0.00 0.00 1.31 +0.52 64 0 15 0
29JUN27 6.75 C 0.00 0.00 0.00 1.24 +0.51 64 0 0 0
29JUN27 7.00 C 1.20 1.20 1.20 1.16 +0.49 64 10 11 +10
29JUN27 7.25 C 0.75 0.96 0.75 1.08 +0.46 64 56 56 +56
29JUN27 7.50 C 0.00 0.00 0.00 1.02 +0.45 64 0 43 0
29JUN27 7.75 C 0.00 0.00 0.00 0.96 +0.44 64 0 0 0
29JUN27 8.00 C 0.97 0.97 0.97 0.90 +0.42 64 20 10 -10
29JUN27 8.25 C 0.00 0.00 0.00 0.84 +0.39 63 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 0.79 +0.38 64 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 0.74 +0.36 63 0 0 0
TOTAL CALL 4,930 31,675 +3,113
29JUN26 2.60 P 0.00 0.00 0.00 0.01 0.00 384 0 3 0
29JUN26 2.70 P 0.00 0.00 0.00 0.01 0.00 369 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 354 0 10 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 339 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 325 0 22 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 311 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.01 0.00 298 0 10 0
29JUN26 3.30 P 0.00 0.00 0.00 0.01 0.00 285 0 61 0
29JUN26 3.40 P 0.00 0.00 0.00 0.01 0.00 273 0 30 0
29JUN26 3.50 P 0.00 0.00 0.00 0.01 0.00 261 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 249 0 119 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 237 0 123 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 226 0 212 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 215 0 111 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 204 0 136 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 193 0 49 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 183 0 300 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 172 0 68 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 162 0 379 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 153 0 423 0
29JUN26 4.60 P 0.01 0.01 0.01 0.01 -0.01 143 2 471 -2
29JUN26 4.70 P 0.00 0.00 0.00 0.01 -0.02 134 0 226 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 -0.03 125 0 434 0
29JUN26 4.90 P 0.03 0.03 0.01 0.01 -0.05 115 110 197 -69
29JUN26 5.00 P 0.04 0.05 0.01 0.01 -0.07 106 80 550 +31
29JUN26 5.25 P 0.04 0.04 0.04 0.02 -0.16 97 5 621 +5
29JUN26 5.50 P 0.25 0.25 0.05 0.06 -0.26 102 114 329 +36
29JUN26 5.75 P 0.32 0.32 0.11 0.12 -0.41 100 68 355 +61
29JUN26 6.00 P 0.53 0.53 0.23 0.22 -0.49 100 9 253 -8
29JUN26 6.25 P 0.78 0.78 0.30 0.36 -0.60 101 63 58 +22
29JUN26 6.50 P 0.00 0.00 0.00 0.53 -0.67 99 0 78 0
29JUN26 6.75 P 0.00 0.00 0.00 0.74 -0.71 104 0 100 0
29JUN26 7.00 P 0.00 0.00 0.00 0.98 -0.72 119 0 40 0
29JUN26 7.25 P 0.00 0.00 0.00 1.21 -0.74 122 0 30 0
29JUN26 7.50 P 0.00 0.00 0.00 1.45 -0.75 127 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 1.72 -0.73 165 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 1.94 -0.76 139 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 2.22 -0.73 194 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 2.47 -0.73 208 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 2.71 -0.74 209 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 2.97 -0.73 235 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 3.18 -0.77 0 0 0 0
30JUL26 3.60 P 0.03 0.03 0.03 0.01 -0.02 84 100 275 +100
30JUL26 3.70 P 0.00 0.00 0.00 0.02 -0.02 90 0 93 0
30JUL26 3.80 P 0.00 0.00 0.00 0.03 -0.02 93 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 0.04 -0.02 94 0 70 0
30JUL26 4.00 P 0.00 0.00 0.00 0.05 -0.02 95 0 116 0
30JUL26 4.10 P 0.00 0.00 0.00 0.06 -0.03 94 0 65 0
30JUL26 4.20 P 0.00 0.00 0.00 0.07 -0.03 93 0 138 0
30JUL26 4.30 P 0.00 0.00 0.00 0.08 -0.04 93 0 41 0
30JUL26 4.40 P 0.00 0.00 0.00 0.10 -0.05 93 0 120 0
30JUL26 4.50 P 0.15 0.15 0.11 0.11 -0.07 92 30 821 +10
30JUL26 4.60 P 0.00 0.00 0.00 0.13 -0.07 92 0 314 0
30JUL26 4.70 P 0.00 0.00 0.00 0.15 -0.09 91 0 256 0
30JUL26 4.80 P 0.18 0.18 0.18 0.17 -0.10 91 10 219 0
30JUL26 4.90 P 0.25 0.25 0.18 0.20 -0.11 92 12 135 -8
30JUL26 5.00 P 0.20 0.21 0.20 0.23 -0.12 92 312 338 -270
30JUL26 5.25 P 0.29 0.34 0.29 0.31 -0.16 92 29 380 -26
30JUL26 5.50 P 0.40 0.40 0.40 0.39 -0.24 89 25 134 0
30JUL26 5.75 P 0.52 0.52 0.52 0.51 -0.28 91 1 51 0
30JUL26 6.00 P 0.85 0.85 0.58 0.64 -0.33 91 4 121 +1
30JUL26 6.25 P 0.00 0.00 0.00 0.79 -0.39 92 0 0 0
30JUL26 6.50 P 1.09 1.09 1.09 0.96 -0.43 94 15 15 +15
30JUL26 6.75 P 0.00 0.00 0.00 1.12 -0.49 94 0 40 0
30JUL26 7.00 P 0.00 0.00 0.00 1.32 -0.49 96 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 1.51 -0.54 97 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 1.72 -0.54 99 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 1.93 -0.57 100 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 2.15 -0.59 102 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 2.38 -0.62 105 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 2.61 -0.63 108 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 2.84 -0.63 109 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 0.06 -0.01 88 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 0.07 -0.01 88 0 25 0
28AUG26 3.80 P 0.00 0.00 0.00 0.08 -0.02 87 0 77 0
28AUG26 3.90 P 0.00 0.00 0.00 0.10 -0.01 89 0 57 0
28AUG26 4.00 P 0.00 0.00 0.00 0.11 -0.02 87 0 5 0
28AUG26 4.10 P 0.00 0.00 0.00 0.13 -0.03 87 0 35 0
28AUG26 4.20 P 0.00 0.00 0.00 0.15 -0.03 88 0 25 0
28AUG26 4.30 P 0.00 0.00 0.00 0.17 -0.04 87 0 123 0
28AUG26 4.40 P 0.00 0.00 0.00 0.19 -0.05 87 0 36 0
28AUG26 4.50 P 0.00 0.00 0.00 0.21 -0.06 86 0 1,012 0
28AUG26 4.60 P 0.00 0.00 0.00 0.23 -0.08 85 0 97 0
28AUG26 4.70 P 0.00 0.00 0.00 0.26 -0.09 85 0 68 0
28AUG26 4.80 P 0.33 0.33 0.33 0.29 -0.10 85 15 68 0
28AUG26 4.90 P 0.00 0.00 0.00 0.32 -0.11 85 0 20 0
28AUG26 5.00 P 0.44 0.44 0.44 0.36 -0.11 86 8 47 +8
28AUG26 5.25 P 0.00 0.00 0.00 0.44 -0.16 84 0 27 0
28AUG26 5.50 P 0.00 0.00 0.00 0.55 -0.20 84 0 55 0
28AUG26 5.75 P 0.00 0.00 0.00 0.67 -0.25 84 0 34 0
28AUG26 6.00 P 0.81 0.81 0.81 0.81 -0.29 85 7 16 +6
28AUG26 6.25 P 0.00 0.00 0.00 0.95 -0.34 85 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 1.12 -0.36 86 0 15 0
28AUG26 6.75 P 0.00 0.00 0.00 1.28 -0.40 86 0 15 0
28AUG26 7.00 P 0.00 0.00 0.00 1.48 -0.45 89 0 15 0
28AUG26 7.25 P 0.00 0.00 0.00 1.69 -0.46 91 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 1.88 -0.46 92 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 2.09 -0.51 93 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 2.30 -0.54 94 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 2.51 -0.54 95 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 2.73 -0.53 96 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 2.95 -0.57 97 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.10 0.00 83 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.11 -0.01 81 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.13 -0.01 82 0 8 0
29SEP26 3.90 P 0.00 0.00 0.00 0.15 -0.01 82 0 5 0
29SEP26 4.00 P 0.00 0.00 0.00 0.16 -0.02 81 0 65 0
29SEP26 4.10 P 0.00 0.00 0.00 0.19 -0.02 82 0 74 0
29SEP26 4.20 P 0.22 0.22 0.22 0.21 -0.03 81 65 226 +65
29SEP26 4.30 P 0.00 0.00 0.00 0.24 -0.03 82 0 59 0
29SEP26 4.40 P 0.30 0.30 0.30 0.26 -0.05 81 15 20 +15
29SEP26 4.50 P 0.33 0.35 0.28 0.29 -0.05 81 45 1,168 0
29SEP26 4.60 P 0.00 0.00 0.00 0.31 -0.07 79 0 30 0
29SEP26 4.70 P 0.00 0.00 0.00 0.35 -0.07 81 0 71 0
29SEP26 4.80 P 0.44 0.45 0.44 0.38 -0.09 80 90 345 +35
29SEP26 4.90 P 0.00 0.00 0.00 0.42 -0.10 80 0 52 0
29SEP26 5.00 P 0.00 0.00 0.00 0.46 -0.11 81 0 58 0
29SEP26 5.25 P 0.59 0.59 0.59 0.56 -0.14 80 9 190 +9
29SEP26 5.50 P 0.00 0.00 0.00 0.67 -0.18 80 0 51 0
29SEP26 5.75 P 0.00 0.00 0.00 0.80 -0.21 80 0 267 0
29SEP26 6.00 P 0.00 0.00 0.00 0.93 -0.26 80 0 265 0
29SEP26 6.25 P 0.00 0.00 0.00 1.08 -0.29 80 0 30 0
29SEP26 6.50 P 0.00 0.00 0.00 1.24 -0.32 81 0 36 0
29SEP26 6.75 P 1.55 1.55 1.55 1.43 -0.34 83 15 90 +15
29SEP26 7.00 P 1.53 1.53 1.53 1.59 -0.39 82 6 24 +6
29SEP26 7.25 P 0.00 0.00 0.00 1.80 -0.39 85 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.00 -0.42 86 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 2.19 -0.46 86 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 2.40 -0.47 87 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 2.61 -0.50 88 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 2.82 -0.51 88 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 3.04 -0.52 89 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 3.26 -0.53 90 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 3.49 -0.54 91 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.18 -0.02 71 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.20 -0.03 71 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.22 -0.04 70 0 46 0
30DEC26 3.90 P 0.00 0.00 0.00 0.24 -0.04 70 0 8 0
30DEC26 4.00 P 0.00 0.00 0.00 0.27 -0.04 70 0 74 0
30DEC26 4.10 P 0.00 0.00 0.00 0.29 -0.06 70 0 2 0
30DEC26 4.20 P 0.00 0.00 0.00 0.32 -0.07 69 0 29 0
30DEC26 4.30 P 0.00 0.00 0.00 0.35 -0.07 69 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.38 -0.08 69 0 0 0
30DEC26 4.50 P 0.45 0.45 0.43 0.42 -0.08 70 70 145 0
30DEC26 4.60 P 0.45 0.45 0.45 0.45 -0.10 69 35 86 +35
30DEC26 4.70 P 0.00 0.00 0.00 0.50 -0.09 70 0 100 0
30DEC26 4.80 P 0.00 0.00 0.00 0.54 -0.10 70 0 48 0
30DEC26 4.90 P 0.00 0.00 0.00 0.58 -0.10 70 0 125 0
30DEC26 5.00 P 0.00 0.00 0.00 0.62 -0.12 70 0 85 0
30DEC26 5.25 P 0.00 0.00 0.00 0.74 -0.13 70 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.85 -0.17 70 0 82 0
30DEC26 5.75 P 0.00 0.00 0.00 0.99 -0.19 70 0 105 0
30DEC26 6.00 P 1.11 1.15 1.11 1.15 -0.19 71 400 400 +365
30DEC26 6.25 P 0.00 0.00 0.00 1.29 -0.26 71 0 75 0
30DEC26 6.50 P 0.00 0.00 0.00 1.46 -0.28 72 0 400 0
30DEC26 6.75 P 0.00 0.00 0.00 1.63 -0.30 72 0 415 0
30DEC26 7.00 P 0.00 0.00 0.00 1.80 -0.32 72 0 141 0
30DEC26 7.25 P 0.00 0.00 0.00 1.99 -0.35 73 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.18 -0.38 74 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.37 -0.37 74 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.57 -0.41 74 0 10 0
30DEC26 8.25 P 0.00 0.00 0.00 2.77 -0.41 75 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.98 -0.42 75 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 3.19 -0.45 75 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 3.40 -0.47 76 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 3.62 -0.47 77 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.24 -0.02 65 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 0.26 -0.03 65 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.28 -0.04 64 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.31 -0.04 64 0 16 0
30MAR27 4.00 P 0.00 0.00 0.00 0.34 -0.04 64 0 41 0
30MAR27 4.10 P 0.00 0.00 0.00 0.37 -0.05 64 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.40 -0.06 64 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 0.44 -0.06 64 0 1 0
30MAR27 4.40 P 0.00 0.00 0.00 0.47 -0.07 64 0 19 0
30MAR27 4.50 P 0.00 0.00 0.00 0.51 -0.08 64 0 2 0
30MAR27 4.60 P 0.00 0.00 0.00 0.55 -0.08 64 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.59 -0.09 64 0 32 0
30MAR27 4.80 P 0.00 0.00 0.00 0.63 -0.10 64 0 41 0
30MAR27 4.90 P 0.00 0.00 0.00 0.68 -0.10 64 0 219 0
30MAR27 5.00 P 0.00 0.00 0.00 0.72 -0.11 64 0 26 0
30MAR27 5.25 P 0.00 0.00 0.00 0.84 -0.13 64 0 15 0
30MAR27 5.50 P 0.00 0.00 0.00 0.96 -0.16 64 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 1.10 -0.18 64 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.24 -0.20 64 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.39 -0.24 64 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.55 -0.28 64 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 1.73 -0.29 65 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.90 -0.30 65 0 5 0
30MAR27 7.25 P 0.00 0.00 0.00 2.08 -0.33 65 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.27 -0.33 66 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 2.45 -0.37 66 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 2.65 -0.38 66 0 5 0
30MAR27 8.25 P 0.00 0.00 0.00 2.86 -0.39 67 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 3.05 -0.39 67 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 3.26 -0.40 67 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 3.46 -0.46 67 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 3.67 -0.46 67 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 0.35 -0.04 63 0 0 0
29JUN27 3.70 P 0.00 0.00 0.00 0.38 -0.05 63 0 2 0
29JUN27 3.80 P 0.00 0.00 0.00 0.41 -0.06 62 0 2 0
29JUN27 3.90 P 0.00 0.00 0.00 0.44 -0.07 62 0 8 0
29JUN27 4.00 P 0.00 0.00 0.00 0.47 -0.08 62 0 17 0
29JUN27 4.10 P 0.00 0.00 0.00 0.52 -0.08 62 0 31 0
29JUN27 4.20 P 0.00 0.00 0.00 0.55 -0.09 62 0 41 0
29JUN27 4.30 P 0.00 0.00 0.00 0.59 -0.10 62 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.63 -0.10 62 0 2 0
29JUN27 4.50 P 0.00 0.00 0.00 0.67 -0.11 62 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 0.71 -0.13 61 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.76 -0.13 61 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.80 -0.14 61 0 25 0
29JUN27 4.90 P 0.00 0.00 0.00 0.85 -0.15 61 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.90 -0.15 61 0 3 0
29JUN27 5.25 P 0.97 0.97 0.97 1.03 -0.17 61 1 1 +1
29JUN27 5.50 P 0.00 0.00 0.00 1.16 -0.19 61 0 1 0
29JUN27 5.75 P 0.00 0.00 0.00 1.30 -0.21 61 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 1.45 -0.23 60 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 1.60 -0.25 60 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 1.76 -0.27 60 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 1.93 -0.28 60 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 2.10 -0.30 60 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 2.28 -0.31 60 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 2.46 -0.33 60 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 2.65 -0.34 60 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 2.84 -0.37 60 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 3.03 -0.36 60 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 3.24 -0.36 60 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 3.43 -0.38 60 0 0 0
TOTAL PUT 1,770 17,477 +458
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS NCL - NCI CLOSING PRICE HK$ 49.60
29JUN26 23.00 C 0.00 0.00 0.00 26.61 -0.28 241 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 25.61 -0.28 227 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 24.61 -0.28 212 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 23.61 -0.28 198 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 22.61 -0.28 185 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 21.61 -0.28 171 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 20.61 -0.28 158 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 19.61 -0.28 144 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 18.61 -0.28 130 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 17.61 -0.38 110 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 16.61 -0.28 0 0 1 0
29JUN26 34.00 C 0.00 0.00 0.00 15.61 -0.28 0 0 1 0
29JUN26 35.00 C 0.00 0.00 0.00 14.61 -0.38 0 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 13.61 -0.28 0 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 12.61 -0.29 0 0 1 0
29JUN26 38.00 C 0.00 0.00 0.00 11.61 -0.29 0 0 1 0
29JUN26 39.00 C 0.00 0.00 0.00 10.61 -0.29 0 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 9.61 -0.30 0 0 3 0
29JUN26 41.00 C 0.00 0.00 0.00 8.61 -0.29 0 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 7.61 -0.29 0 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 6.61 -0.29 0 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 5.62 -0.28 47 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 4.63 -0.44 45 0 293 0
29JUN26 46.00 C 0.00 0.00 0.00 3.66 -0.31 43 0 61 0
29JUN26 47.00 C 0.00 0.00 0.00 2.75 -0.41 44 0 113 0
29JUN26 48.00 C 0.00 0.00 0.00 1.94 -0.31 44 0 272 0
29JUN26 49.00 C 1.05 1.05 1.05 1.22 -0.38 42 1 347 0
29JUN26 50.00 C 0.86 0.86 0.62 0.73 -0.31 43 19 499 -19
29JUN26 52.50 C 0.00 0.00 0.00 0.13 -0.12 44 0 356 0
29JUN26 55.00 C 0.00 0.00 0.00 0.02 -0.02 48 0 794 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 59 0 170 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 74 0 285 0
29JUN26 62.50 C 0.00 0.00 0.00 0.01 0.00 87 0 332 0
29JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 100 0 153 0
29JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 113 0 115 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 124 0 57 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 135 0 43 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 146 0 5 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 156 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 166 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 0.01 0.00 175 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 184 0 4 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 193 0 1 0
30JUL26 36.00 C 0.00 0.00 0.00 13.64 -0.28 0 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 12.64 -0.29 0 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 11.65 -0.28 50 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 10.65 -0.29 45 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 9.66 -0.30 45 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 8.69 -0.27 47 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 7.73 -0.26 47 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 6.80 -0.25 46 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 5.91 -0.24 47 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 5.07 -0.22 46 0 302 0
30JUL26 46.00 C 0.00 0.00 0.00 4.30 -0.19 46 0 203 0
30JUL26 47.00 C 3.91 3.91 3.36 3.57 -0.19 46 166 288 +120
30JUL26 48.00 C 2.77 2.77 2.76 2.94 -0.26 45 53 207 -15
30JUL26 49.00 C 2.50 2.50 2.50 2.40 -0.22 46 15 214 -15
30JUL26 50.00 C 2.45 2.45 2.45 1.94 -0.18 46 15 416 -15
30JUL26 52.50 C 1.12 1.12 1.01 1.11 -0.09 46 7 172 0
30JUL26 55.00 C 0.51 0.62 0.51 0.62 -0.02 46 8 266 +8
30JUL26 57.50 C 0.00 0.00 0.00 0.32 -0.01 46 0 112 0
30JUL26 60.00 C 0.00 0.00 0.00 0.17 0.00 46 0 91 0
30JUL26 62.50 C 0.00 0.00 0.00 0.09 +0.01 47 0 152 0
30JUL26 65.00 C 0.00 0.00 0.00 0.05 +0.01 48 0 154 0
30JUL26 67.50 C 0.00 0.00 0.00 0.02 0.00 47 0 90 0
30JUL26 70.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 11.65 -0.37 45 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 10.66 -0.39 44 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 9.68 -0.41 43 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 8.69 -0.31 41 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 7.80 -0.26 44 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 6.92 -0.24 44 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 6.09 -0.23 44 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 5.33 -0.21 44 0 20 0
28AUG26 46.00 C 0.00 0.00 0.00 4.64 -0.17 44 0 21 0
28AUG26 47.00 C 0.00 0.00 0.00 4.02 -0.16 44 0 30 0
28AUG26 48.00 C 3.29 3.64 3.29 3.56 -0.15 45 23 226 -23
28AUG26 49.00 C 3.13 3.13 3.13 3.07 -0.12 45 13 157 -13
28AUG26 50.00 C 3.16 3.16 2.71 2.50 -0.25 43 20 69 0
28AUG26 52.50 C 1.84 1.84 1.73 1.73 -0.13 44 3 67 +2
28AUG26 55.00 C 0.00 0.00 0.00 1.20 -0.03 45 0 66 0
28AUG26 57.50 C 0.00 0.00 0.00 0.80 -0.01 45 0 115 0
28AUG26 60.00 C 0.00 0.00 0.00 0.52 0.00 45 0 38 0
28AUG26 62.50 C 0.00 0.00 0.00 0.33 0.00 44 0 76 0
28AUG26 65.00 C 0.00 0.00 0.00 0.20 0.00 44 0 15 0
28AUG26 67.50 C 0.00 0.00 0.00 0.13 0.00 45 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 0.08 0.00 45 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 0.05 0.00 45 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 0.03 0.00 45 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 16.64 -0.28 55 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 15.64 -0.28 50 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 14.64 -0.35 45 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 13.64 -0.34 0 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 12.65 -0.35 44 0 2 0
29SEP26 38.00 C 0.00 0.00 0.00 11.66 -0.36 44 0 2 0
29SEP26 39.00 C 0.00 0.00 0.00 10.69 -0.38 43 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 9.68 -0.46 39 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 8.81 -0.27 43 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 7.99 -0.21 44 0 2 0
29SEP26 43.00 C 0.00 0.00 0.00 7.19 -0.19 44 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 6.46 -0.14 44 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 5.79 -0.13 44 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 5.19 -0.09 44 0 111 0
29SEP26 47.00 C 0.00 0.00 0.00 4.61 -0.25 43 0 45 0
29SEP26 48.00 C 0.00 0.00 0.00 4.29 -0.04 45 0 135 0
29SEP26 49.00 C 3.68 3.68 3.68 3.68 -0.18 43 1 200 0
29SEP26 50.00 C 3.32 3.32 3.32 3.32 -0.11 44 1 131 0
29SEP26 52.50 C 2.42 2.42 2.42 2.42 -0.13 43 1 185 +1
29SEP26 55.00 C 0.00 0.00 0.00 1.84 -0.03 44 0 615 0
29SEP26 57.50 C 0.00 0.00 0.00 1.34 -0.02 44 0 1,055 0
29SEP26 60.00 C 0.00 0.00 0.00 0.96 -0.01 44 0 62 0
29SEP26 62.50 C 0.71 0.72 0.71 0.72 +0.04 44 4 132 +4
29SEP26 65.00 C 0.00 0.00 0.00 0.50 +0.03 44 0 28 0
29SEP26 67.50 C 0.00 0.00 0.00 0.36 +0.03 44 0 3 0
29SEP26 70.00 C 0.00 0.00 0.00 0.25 +0.02 44 0 35 0
29SEP26 72.50 C 0.00 0.00 0.00 0.17 +0.01 44 0 66 0
29SEP26 75.00 C 0.00 0.00 0.00 0.12 +0.01 44 0 80 0
29SEP26 77.50 C 0.00 0.00 0.00 0.08 +0.01 44 0 2 0
29SEP26 80.00 C 0.00 0.00 0.00 0.06 +0.01 45 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.04 0.00 45 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.03 +0.01 45 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.02 +0.01 45 0 15 0
30DEC26 36.00 C 0.00 0.00 0.00 13.68 -0.32 42 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 12.65 -0.44 36 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 11.72 -0.46 38 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 10.89 -0.41 40 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 10.11 -0.55 40 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 9.39 -0.41 41 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 8.71 -0.40 41 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 8.32 -0.18 43 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 7.74 -0.18 43 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 7.22 -0.15 43 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 6.73 -0.14 43 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 6.05 -0.33 41 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 5.63 -0.30 41 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 5.23 -0.28 41 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 4.83 -0.27 41 0 15 0
30DEC26 52.50 C 0.00 0.00 0.00 4.11 -0.08 43 0 15 0
30DEC26 55.00 C 0.00 0.00 0.00 3.28 -0.07 42 0 3 0
30DEC26 57.50 C 0.00 0.00 0.00 2.66 -0.06 42 0 10 0
30DEC26 60.00 C 0.00 0.00 0.00 2.16 -0.06 42 0 4 0
30DEC26 62.50 C 0.00 0.00 0.00 1.76 -0.04 42 0 26 0
30DEC26 65.00 C 0.00 0.00 0.00 1.41 -0.03 42 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 1.17 -0.04 43 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.91 -0.07 42 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.72 -0.06 42 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.61 -0.01 43 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 0.48 -0.02 43 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 0.39 -0.01 43 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 0.30 -0.01 43 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 0.25 0.00 43 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 0.19 -0.01 43 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 13.68 -0.66 34 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 12.87 -0.71 37 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 12.32 -0.30 40 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 11.63 -0.26 40 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 10.97 -0.25 40 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 10.35 -0.26 40 0 5 0
30MAR27 42.00 C 0.00 0.00 0.00 9.77 -0.30 40 0 5 0
30MAR27 43.00 C 0.00 0.00 0.00 9.27 -0.27 40 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 8.73 -0.27 41 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 8.21 -0.59 40 0 1,010 0
30MAR27 46.00 C 0.00 0.00 0.00 7.58 -0.74 39 0 1,010 0
30MAR27 47.00 C 0.00 0.00 0.00 7.12 -0.72 40 0 43 0
30MAR27 48.00 C 0.00 0.00 0.00 6.70 -0.70 40 0 15 0
30MAR27 49.00 C 0.00 0.00 0.00 6.41 -0.59 40 0 8 0
30MAR27 50.00 C 0.00 0.00 0.00 6.00 -0.60 40 0 62 0
30MAR27 52.50 C 0.00 0.00 0.00 4.96 -0.56 39 0 44 0
30MAR27 55.00 C 0.00 0.00 0.00 4.19 -0.54 39 0 15 0
30MAR27 57.50 C 0.00 0.00 0.00 3.56 -0.52 40 0 10 0
30MAR27 60.00 C 0.00 0.00 0.00 3.01 -0.47 40 0 45 0
30MAR27 62.50 C 0.00 0.00 0.00 2.67 -0.33 41 0 15 0
30MAR27 65.00 C 0.00 0.00 0.00 2.13 -0.41 40 0 5 0
30MAR27 67.50 C 0.00 0.00 0.00 1.81 -0.38 40 0 20 0
30MAR27 70.00 C 0.00 0.00 0.00 1.53 -0.32 40 0 20 0
30MAR27 72.50 C 0.00 0.00 0.00 1.31 -0.28 41 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 1.08 -0.25 40 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 0.92 -0.23 41 0 1 0
29JUN27 38.00 C 0.00 0.00 0.00 13.20 -0.16 40 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 12.58 -0.21 40 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 11.72 -0.39 39 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 11.40 -0.17 40 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 10.57 -0.41 39 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 10.05 -0.38 39 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 9.54 -0.38 39 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 9.21 -0.22 40 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 8.76 -0.17 40 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 8.31 -0.17 40 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 7.87 -0.17 40 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 7.46 -0.14 40 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 7.08 -0.13 40 0 2 0
29JUN27 52.50 C 0.00 0.00 0.00 6.15 -0.13 40 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 5.39 +0.02 40 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 4.71 +0.01 40 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 4.01 -0.10 40 0 15 0
29JUN27 62.50 C 0.00 0.00 0.00 3.63 +0.02 40 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 3.05 -0.12 40 0 13 0
29JUN27 67.50 C 0.00 0.00 0.00 2.81 -0.01 41 0 2 0
29JUN27 70.00 C 0.00 0.00 0.00 2.43 -0.01 41 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 2.11 0.00 41 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 1.78 -0.06 40 0 0 0
TOTAL CALL 350 12,818 +35
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 272 0 5 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 258 0 2 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 245 0 3 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 232 0 2 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 219 0 6 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 207 0 6 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 195 0 3 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 184 0 15 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 173 0 3 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 0.00 162 0 6 0
29JUN26 33.00 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 131 0 5 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 121 0 10 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 112 0 20 0
29JUN26 38.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 0.01 0.00 94 0 32 0
29JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 85 0 31 0
29JUN26 41.00 P 0.00 0.00 0.00 0.01 0.00 76 0 101 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 67 0 109 0
29JUN26 43.00 P 0.00 0.00 0.00 0.01 0.00 59 0 56 0
29JUN26 44.00 P 0.03 0.03 0.03 0.01 0.00 50 4 61 -4
29JUN26 45.00 P 0.05 0.05 0.05 0.02 -0.01 46 12 333 0
29JUN26 46.00 P 0.00 0.00 0.00 0.05 -0.02 44 0 206 0
29JUN26 47.00 P 0.00 0.00 0.00 0.14 -0.03 44 0 341 0
29JUN26 48.00 P 0.00 0.00 0.00 0.33 -0.03 45 0 254 0
29JUN26 49.00 P 0.59 0.78 0.42 0.66 -0.02 45 69 268 +14
29JUN26 50.00 P 1.40 1.59 0.63 1.17 +0.10 46 57 306 -11
29JUN26 52.50 P 0.00 0.00 0.00 3.02 +0.22 44 0 70 0
29JUN26 55.00 P 0.00 0.00 0.00 5.57 +0.43 75 0 134 0
29JUN26 57.50 P 0.00 0.00 0.00 8.14 +0.48 105 0 103 0
29JUN26 60.00 P 0.00 0.00 0.00 10.40 +0.27 0 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 12.90 +0.28 0 0 75 0
29JUN26 65.00 P 0.00 0.00 0.00 15.40 +0.28 0 0 15 0
29JUN26 67.50 P 0.00 0.00 0.00 17.90 +0.28 0 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 20.40 +0.27 0 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 22.90 +0.28 0 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 25.40 +0.28 0 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 27.90 +0.28 0 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 30.40 +0.28 0 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 32.90 +0.28 0 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 35.72 +0.60 296 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 37.90 +0.28 0 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 0.07 +0.02 47 0 32 0
30JUL26 37.00 P 0.00 0.00 0.00 0.11 +0.02 46 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 0.18 +0.04 47 0 6 0
30JUL26 39.00 P 0.00 0.00 0.00 0.27 +0.06 47 0 20 0
30JUL26 40.00 P 0.00 0.00 0.00 0.39 +0.07 47 0 65 0
30JUL26 41.00 P 0.00 0.00 0.00 0.55 +0.09 47 0 33 0
30JUL26 42.00 P 0.00 0.00 0.00 0.75 +0.10 47 0 196 0
30JUL26 43.00 P 0.00 0.00 0.00 1.01 +0.13 47 0 326 0
30JUL26 44.00 P 1.22 1.43 1.22 1.33 +0.16 47 2 400 +2
30JUL26 45.00 P 1.60 1.83 1.39 1.69 +0.18 47 35 552 +31
30JUL26 46.00 P 2.14 2.28 2.06 2.12 +0.23 48 48 424 +19
30JUL26 47.00 P 2.37 2.51 2.37 2.56 +0.19 47 31 363 -1
30JUL26 48.00 P 3.03 3.03 3.03 3.09 +0.25 47 15 446 -15
30JUL26 49.00 P 3.46 3.82 3.46 3.66 +0.32 46 74 506 -39
30JUL26 50.00 P 4.30 4.47 4.30 4.35 +0.40 47 30 229 0
30JUL26 52.50 P 6.38 6.38 6.07 6.17 +0.46 47 60 312 +30
30JUL26 55.00 P 0.00 0.00 0.00 8.20 +0.29 46 0 27 0
30JUL26 57.50 P 0.00 0.00 0.00 10.56 +0.61 51 0 84 0
30JUL26 60.00 P 0.00 0.00 0.00 12.91 +0.54 52 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 15.46 +0.62 61 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 17.93 +0.61 66 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 20.16 +0.29 47 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 22.65 +0.29 46 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 25.14 +0.28 0 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 27.64 +0.29 44 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 0.46 +0.06 44 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 0.61 +0.07 44 0 6 0
28AUG26 40.00 P 0.00 0.00 0.00 0.81 +0.08 45 0 16 0
28AUG26 41.00 P 0.00 0.00 0.00 1.04 +0.10 45 0 97 0
28AUG26 42.00 P 0.00 0.00 0.00 1.31 +0.11 45 0 169 0
28AUG26 43.00 P 0.00 0.00 0.00 1.63 +0.13 45 0 209 0
28AUG26 44.00 P 2.21 2.21 2.21 1.98 +0.13 45 1 303 0
28AUG26 45.00 P 2.35 2.61 2.35 2.40 +0.20 45 68 293 +38
28AUG26 46.00 P 3.02 3.02 3.02 2.86 +0.26 45 15 73 -9
28AUG26 47.00 P 0.00 0.00 0.00 3.36 +0.32 45 0 198 0
28AUG26 48.00 P 0.00 0.00 0.00 3.93 +0.40 46 0 263 0
28AUG26 49.00 P 0.00 0.00 0.00 4.49 +0.43 45 0 296 0
28AUG26 50.00 P 5.20 5.20 5.20 5.10 +0.45 45 15 293 +15
28AUG26 52.50 P 0.00 0.00 0.00 6.72 +0.39 44 0 261 0
28AUG26 55.00 P 0.00 0.00 0.00 8.78 +0.53 46 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 10.89 +0.55 46 0 30 0
28AUG26 60.00 P 0.00 0.00 0.00 13.13 +0.59 47 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 15.46 +0.57 47 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 17.93 +0.53 51 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 20.31 +0.44 51 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 22.67 +0.31 44 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 25.15 +0.28 43 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 27.64 +0.28 42 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 0.21 +0.04 44 0 15 0
29SEP26 34.00 P 0.00 0.00 0.00 0.29 +0.05 44 0 12 0
29SEP26 35.00 P 0.00 0.00 0.00 0.39 +0.07 44 0 1 0
29SEP26 36.00 P 0.00 0.00 0.00 0.50 +0.07 44 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.66 +0.11 44 0 13 0
29SEP26 38.00 P 0.00 0.00 0.00 0.84 +0.14 44 0 43 0
29SEP26 39.00 P 0.00 0.00 0.00 1.05 +0.15 44 0 1 0
29SEP26 40.00 P 0.00 0.00 0.00 1.30 +0.18 44 0 131 0
29SEP26 41.00 P 0.00 0.00 0.00 1.58 +0.16 45 0 109 0
29SEP26 42.00 P 0.00 0.00 0.00 1.91 +0.19 45 0 112 0
29SEP26 43.00 P 0.00 0.00 0.00 2.26 +0.19 45 0 181 0
29SEP26 44.00 P 2.71 2.82 2.71 2.67 +0.25 45 61 342 +59
29SEP26 45.00 P 3.21 3.24 3.18 3.10 +0.31 45 21 326 +5
29SEP26 46.00 P 3.63 3.68 3.54 3.59 +0.38 45 38 185 -10
29SEP26 47.00 P 3.69 4.17 3.69 4.10 +0.43 45 32 869 -16
29SEP26 48.00 P 4.68 4.68 4.68 4.67 +0.51 45 1 136 0
29SEP26 49.00 P 0.00 0.00 0.00 5.08 +0.39 44 0 209 0
29SEP26 50.00 P 0.00 0.00 0.00 5.74 +0.48 44 0 257 0
29SEP26 52.50 P 0.00 0.00 0.00 7.30 +0.39 43 0 115 0
29SEP26 55.00 P 0.00 0.00 0.00 9.29 +0.56 44 0 55 0
29SEP26 57.50 P 0.00 0.00 0.00 11.30 +0.57 45 0 25 0
29SEP26 60.00 P 0.00 0.00 0.00 13.43 +0.48 45 0 65 0
29SEP26 62.50 P 0.00 0.00 0.00 15.68 +0.54 45 0 65 0
29SEP26 65.00 P 0.00 0.00 0.00 17.99 +0.46 45 0 30 0
29SEP26 67.50 P 0.00 0.00 0.00 20.37 +0.48 45 0 31 0
29SEP26 70.00 P 0.00 0.00 0.00 22.81 +0.45 47 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 25.28 +0.41 49 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 27.67 +0.30 45 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 30.15 +0.29 44 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 32.64 +0.29 45 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 35.13 +0.29 42 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 37.63 +0.29 47 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 40.12 +0.28 0 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 1.25 +0.06 43 0 2 0
30DEC26 37.00 P 0.00 0.00 0.00 1.48 +0.07 43 0 13 0
30DEC26 38.00 P 0.00 0.00 0.00 1.76 +0.10 43 0 1 0
30DEC26 39.00 P 0.00 0.00 0.00 2.04 +0.07 43 0 29 0
30DEC26 40.00 P 0.00 0.00 0.00 2.38 +0.09 43 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 2.74 +0.10 43 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 3.11 +0.11 43 0 32 0
30DEC26 43.00 P 0.00 0.00 0.00 3.55 +0.15 43 0 16 0
30DEC26 44.00 P 0.00 0.00 0.00 3.98 +0.16 44 0 15 0
30DEC26 45.00 P 0.00 0.00 0.00 4.46 +0.17 44 0 30 0
30DEC26 46.00 P 0.00 0.00 0.00 4.98 +0.26 44 0 15 0
30DEC26 47.00 P 0.00 0.00 0.00 5.50 +0.15 44 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 6.07 +0.16 44 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 6.67 +0.16 44 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 7.27 +0.37 44 0 5 0
30DEC26 52.50 P 0.00 0.00 0.00 8.95 +0.45 45 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 10.70 +0.45 45 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 12.60 +0.44 45 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 14.61 +0.47 45 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 16.69 +0.57 46 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 18.86 +0.47 46 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 21.09 +0.48 46 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 23.37 +0.65 47 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 25.69 +0.51 47 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 28.04 +0.50 47 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 30.57 +0.66 50 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 32.97 +0.62 50 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 35.19 +0.35 44 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 37.69 +0.35 46 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 40.14 +0.30 43 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 1.72 -0.24 41 0 24 0
30MAR27 37.00 P 0.00 0.00 0.00 2.01 -0.23 41 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 2.29 -0.22 41 0 4 0
30MAR27 39.00 P 0.00 0.00 0.00 2.64 -0.18 41 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 3.00 -0.18 41 0 6 0
30MAR27 41.00 P 0.00 0.00 0.00 3.36 -0.09 41 0 6 0
30MAR27 42.00 P 0.00 0.00 0.00 3.80 -0.06 41 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 4.23 -0.05 41 0 5 0
30MAR27 44.00 P 0.00 0.00 0.00 4.67 -0.03 41 0 17 0
30MAR27 45.00 P 0.00 0.00 0.00 5.19 0.00 41 0 1,010 0
30MAR27 46.00 P 0.00 0.00 0.00 5.71 +0.03 41 0 1,026 0
30MAR27 47.00 P 0.00 0.00 0.00 6.23 +0.05 41 0 16 0
30MAR27 48.00 P 0.00 0.00 0.00 6.81 +0.10 41 0 26 0
30MAR27 49.00 P 0.00 0.00 0.00 7.41 -0.09 42 0 6 0
30MAR27 50.00 P 0.00 0.00 0.00 8.02 -0.05 42 0 7 0
30MAR27 52.50 P 0.00 0.00 0.00 9.66 +0.28 42 0 18 0
30MAR27 55.00 P 0.00 0.00 0.00 11.41 +0.37 42 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 13.30 +0.42 43 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 15.30 +0.43 43 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 17.33 +0.53 44 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 19.54 +0.58 45 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 21.72 +0.61 45 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 23.94 +0.60 46 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 25.69 +0.11 41 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 28.45 +0.57 46 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 30.57 +0.29 43 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 2.99 +0.13 41 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 3.35 +0.13 41 0 2 0
29JUN27 40.00 P 0.00 0.00 0.00 3.72 +0.14 41 0 3 0
29JUN27 41.00 P 0.00 0.00 0.00 4.15 +0.22 41 0 4 0
29JUN27 42.00 P 0.00 0.00 0.00 4.59 +0.27 41 0 2 0
29JUN27 43.00 P 0.00 0.00 0.00 5.04 +0.30 41 0 2 0
29JUN27 44.00 P 0.00 0.00 0.00 5.52 +0.26 41 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 6.03 +0.31 41 0 5 0
29JUN27 46.00 P 0.00 0.00 0.00 6.53 +0.39 41 0 0 0
29JUN27 47.00 P 6.72 6.72 6.60 7.05 +0.25 41 2 2 +2
29JUN27 48.00 P 0.00 0.00 0.00 7.61 +0.42 41 0 1 0
29JUN27 49.00 P 0.00 0.00 0.00 8.14 +0.40 41 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 8.72 +0.26 41 0 4 0
29JUN27 52.50 P 0.00 0.00 0.00 10.42 +0.40 41 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 12.19 +0.47 42 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 14.10 +0.51 43 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 15.55 +0.09 40 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 17.53 +0.27 40 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 19.55 +0.27 40 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 21.72 +0.33 41 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 23.94 +0.39 41 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 26.05 +0.29 40 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 28.45 +0.41 41 0 0 0
TOTAL PUT 691 14,791 +110
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS NFU - NONGFU SPRING CLOSING PRICE HK$ 43.12
29JUN26 29.00 C 0.00 0.00 0.00 14.13 +1.17 120 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 13.16 +1.19 158 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 12.19 +1.23 162 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 11.13 +1.16 77 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 10.19 +1.23 135 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 9.13 +1.16 0 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 8.13 +1.16 0 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 7.13 +1.16 0 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 6.13 +1.16 0 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 5.29 +1.31 90 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 4.13 +1.15 0 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 3.14 +1.11 33 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 2.16 +0.97 29 0 45 0
29JUN26 42.00 C 1.00 1.68 1.00 1.27 +0.70 29 65 76 +2
29JUN26 43.00 C 0.48 0.92 0.42 0.59 +0.37 28 114 107 -4
29JUN26 44.00 C 0.25 0.40 0.18 0.21 +0.15 29 32 100 +6
29JUN26 45.00 C 0.08 0.11 0.08 0.06 +0.04 30 112 223 +104
29JUN26 46.00 C 0.00 0.00 0.00 0.01 0.00 29 0 89 0
29JUN26 47.00 C 0.04 0.05 0.04 0.01 0.00 38 76 92 -47
29JUN26 48.00 C 0.03 0.03 0.03 0.01 0.00 45 2 114 0
29JUN26 49.00 C 0.03 0.03 0.03 0.01 0.00 53 70 244 +30
29JUN26 50.00 C 0.00 0.00 0.00 0.01 0.00 60 0 530 0
29JUN26 52.50 C 0.00 0.00 0.00 0.01 0.00 77 0 57 0
29JUN26 55.00 C 0.00 0.00 0.00 0.01 0.00 93 0 51 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 108 0 74 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 122 0 43 0
29JUN26 62.50 C 0.00 0.00 0.00 0.01 0.00 135 0 16 0
29JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 147 0 2 0
29JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 159 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 170 0 4 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 181 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 191 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 201 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 10.25 +1.18 43 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 9.23 +1.23 34 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 8.25 +1.15 34 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 7.28 +1.13 33 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 6.35 +1.11 34 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 5.45 +1.08 34 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 4.60 +1.03 34 0 0 0
30JUL26 40.00 C 3.86 3.86 3.86 3.82 +0.99 34 15 103 +15
30JUL26 41.00 C 0.00 0.00 0.00 3.09 +0.89 33 0 90 0
30JUL26 42.00 C 0.00 0.00 0.00 2.46 +0.80 33 0 260 0
30JUL26 43.00 C 1.63 1.82 1.63 1.90 +0.68 33 23 133 +15
30JUL26 44.00 C 1.69 1.69 1.69 1.45 +0.56 33 15 84 +15
30JUL26 45.00 C 0.99 1.29 0.99 1.09 +0.45 33 17 90 +16
30JUL26 46.00 C 0.66 0.66 0.66 0.80 +0.36 33 30 92 0
30JUL26 47.00 C 0.53 0.61 0.52 0.59 +0.30 34 31 75 -1
30JUL26 48.00 C 0.40 0.50 0.40 0.41 +0.22 34 27 56 0
30JUL26 49.00 C 0.00 0.00 0.00 0.28 +0.16 34 0 23 0
30JUL26 50.00 C 0.00 0.00 0.00 0.19 +0.11 34 0 87 0
30JUL26 52.50 C 0.12 0.12 0.12 0.07 +0.05 34 10 64 +10
30JUL26 55.00 C 0.08 0.08 0.08 0.02 +0.01 34 20 52 -14
30JUL26 57.50 C 0.00 0.00 0.00 0.01 0.00 36 0 45 0
30JUL26 60.00 C 0.00 0.00 0.00 0.01 0.00 40 0 15 0
30JUL26 62.50 C 0.00 0.00 0.00 0.01 0.00 45 0 60 0
30JUL26 65.00 C 0.00 0.00 0.00 0.01 0.00 49 0 15 0
30JUL26 67.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 10.34 +1.05 33 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 9.62 +1.49 44 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 8.72 +1.34 43 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 7.69 +1.17 38 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 6.86 +1.16 38 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 5.94 +1.01 35 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 5.18 +0.96 35 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 4.48 +0.88 35 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 3.73 +0.73 34 0 8 0
28AUG26 42.00 C 0.00 0.00 0.00 3.24 +0.79 35 0 45 0
28AUG26 43.00 C 2.43 2.67 2.43 2.72 +0.71 35 60 75 +15
28AUG26 44.00 C 0.00 0.00 0.00 2.28 +0.64 35 0 98 0
28AUG26 45.00 C 1.88 1.88 1.88 1.87 +0.54 35 15 50 +15
28AUG26 46.00 C 1.45 1.45 1.45 1.54 +0.46 35 5 5 +5
28AUG26 47.00 C 0.00 0.00 0.00 1.25 +0.41 35 0 52 0
28AUG26 48.00 C 0.00 0.00 0.00 1.03 +0.37 36 0 75 0
28AUG26 49.00 C 0.71 0.71 0.71 0.82 +0.32 36 15 63 +15
28AUG26 50.00 C 0.00 0.00 0.00 0.64 +0.25 36 0 150 0
28AUG26 52.50 C 0.00 0.00 0.00 0.34 +0.15 35 0 1 0
28AUG26 55.00 C 0.00 0.00 0.00 0.18 +0.09 36 0 15 0
28AUG26 57.50 C 0.00 0.00 0.00 0.09 +0.05 36 0 2 0
28AUG26 60.00 C 0.00 0.00 0.00 0.04 +0.02 35 0 1 0
28AUG26 62.50 C 0.00 0.00 0.00 0.02 +0.01 36 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 11.41 +1.05 30 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 10.51 +1.05 33 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 9.62 +1.04 34 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 8.72 +1.05 33 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 7.85 +1.00 33 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 7.09 +1.02 34 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 6.33 +0.98 34 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 5.61 +0.93 34 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 4.94 +0.84 34 0 6 0
29SEP26 41.00 C 0.00 0.00 0.00 4.25 +0.72 33 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 3.76 +0.79 34 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 3.24 +0.72 34 0 45 0
29SEP26 44.00 C 0.00 0.00 0.00 2.78 +0.65 34 0 840 0
29SEP26 45.00 C 0.00 0.00 0.00 2.38 +0.58 34 0 852 0
29SEP26 46.00 C 0.00 0.00 0.00 2.03 +0.52 34 0 75 0
29SEP26 47.00 C 0.00 0.00 0.00 1.71 +0.44 34 0 60 0
29SEP26 48.00 C 0.00 0.00 0.00 1.45 +0.40 34 0 90 0
29SEP26 49.00 C 0.00 0.00 0.00 1.23 +0.37 34 0 75 0
29SEP26 50.00 C 0.00 0.00 0.00 1.02 +0.33 34 0 39 0
29SEP26 52.50 C 0.00 0.00 0.00 0.63 +0.23 34 0 30 0
29SEP26 55.00 C 0.00 0.00 0.00 0.37 +0.14 34 0 32 0
29SEP26 57.50 C 0.00 0.00 0.00 0.22 +0.09 34 0 75 0
29SEP26 60.00 C 0.00 0.00 0.00 0.12 +0.05 34 0 11 0
29SEP26 62.50 C 0.00 0.00 0.00 0.07 +0.03 34 0 15 0
29SEP26 65.00 C 0.00 0.00 0.00 0.04 +0.02 34 0 2 0
29SEP26 67.50 C 0.00 0.00 0.00 0.02 +0.01 34 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 12.23 +1.22 38 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 11.36 +1.19 37 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 10.53 +1.17 36 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 9.73 +1.09 36 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 8.93 +1.13 35 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 8.07 +0.81 34 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 7.45 +0.83 34 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 6.79 +0.77 34 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 6.16 +0.70 34 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 5.76 +0.83 35 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 5.24 +0.79 35 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 4.75 +0.75 35 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 4.30 +0.69 35 0 30 0
30DEC26 45.00 C 0.00 0.00 0.00 3.85 +0.63 35 0 6 0
30DEC26 46.00 C 0.00 0.00 0.00 3.44 +0.56 35 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 3.12 +0.64 35 0 45 0
30DEC26 48.00 C 0.00 0.00 0.00 2.77 +0.56 35 0 33 0
30DEC26 49.00 C 2.55 2.55 2.40 2.50 +0.54 35 60 75 +45
30DEC26 50.00 C 0.00 0.00 0.00 2.24 +0.50 35 0 28 0
30DEC26 52.50 C 0.00 0.00 0.00 1.65 +0.33 35 0 61 0
30DEC26 55.00 C 0.00 0.00 0.00 1.22 +0.24 35 0 15 0
30DEC26 57.50 C 0.00 0.00 0.00 0.90 +0.20 35 0 15 0
30DEC26 60.00 C 0.00 0.00 0.00 0.70 +0.23 36 0 16 0
30DEC26 62.50 C 0.00 0.00 0.00 0.48 +0.13 35 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.37 +0.12 36 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.26 +0.08 35 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.19 +0.07 35 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.14 +0.05 36 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 12.87 +1.18 37 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 12.09 +1.18 37 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 11.31 +1.15 37 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 10.57 +1.12 36 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 9.84 +1.08 36 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 9.14 +1.03 35 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 8.48 +1.00 35 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 7.85 +0.94 35 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 7.25 +0.88 35 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 6.68 +0.81 34 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 6.16 +0.77 34 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 5.66 +0.71 34 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 5.17 +0.63 34 0 18 0
30MAR27 45.00 C 0.00 0.00 0.00 4.74 +0.48 34 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 4.34 +0.43 34 0 10 0
30MAR27 47.00 C 0.00 0.00 0.00 4.12 +0.59 35 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 3.77 +0.53 35 0 427 0
30MAR27 49.00 C 0.00 0.00 0.00 3.45 +0.49 35 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 3.15 +0.45 35 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 2.51 +0.51 34 0 15 0
30MAR27 55.00 C 0.00 0.00 0.00 1.93 +0.27 34 0 11 0
30MAR27 57.50 C 0.00 0.00 0.00 1.51 +0.21 34 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 1.22 +0.21 34 0 8 0
30MAR27 62.50 C 0.00 0.00 0.00 0.92 +0.14 34 0 15 0
30MAR27 65.00 C 0.00 0.00 0.00 0.74 +0.14 34 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.57 +0.11 34 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 0.44 +0.09 34 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 12.48 +1.10 37 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 11.72 +1.08 37 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 11.00 +1.06 36 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 10.30 +1.04 36 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 9.63 +1.00 36 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 9.01 +1.00 36 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 8.38 +0.93 35 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 7.83 +0.93 35 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 7.29 +0.91 35 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 6.76 +0.84 35 0 0 0
29JUN27 43.00 C 6.04 6.04 6.04 6.30 +0.84 35 2 2 +2
29JUN27 44.00 C 0.00 0.00 0.00 5.84 +0.95 35 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 5.40 +0.88 35 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 5.03 +0.75 35 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 4.65 +0.71 34 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 4.28 +0.65 34 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 3.98 +0.65 34 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 3.67 +0.62 34 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 3.00 +0.53 34 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 2.44 +0.46 34 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 1.99 +0.41 34 0 0 0
TOTAL CALL 816 6,928 +244
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 150 0 12 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 0.00 116 0 16 0
29JUN26 33.00 P 0.00 0.00 0.00 0.01 0.00 105 0 21 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 84 0 45 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 74 0 69 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 64 0 79 0
29JUN26 38.00 P 0.00 0.00 0.00 0.01 0.00 54 0 190 0
29JUN26 39.00 P 0.03 0.03 0.03 0.01 0.00 44 3 357 -3
29JUN26 40.00 P 0.00 0.00 0.00 0.01 -0.05 34 0 262 0
29JUN26 41.00 P 0.07 0.07 0.06 0.03 -0.18 30 5 260 -4
29JUN26 42.00 P 0.28 0.28 0.13 0.14 -0.45 29 63 257 -32
29JUN26 43.00 P 0.71 0.75 0.71 0.47 -0.76 29 11 166 +11
29JUN26 44.00 P 0.93 1.15 0.93 1.08 -1.01 29 4 154 +2
29JUN26 45.00 P 0.00 0.00 0.00 1.92 -1.12 29 0 113 0
29JUN26 46.00 P 0.00 0.00 0.00 2.88 -1.16 0 0 553 0
29JUN26 47.00 P 0.00 0.00 0.00 3.88 -1.16 0 0 265 0
29JUN26 48.00 P 0.00 0.00 0.00 4.88 -1.16 0 0 127 0
29JUN26 49.00 P 0.00 0.00 0.00 5.88 -1.29 0 0 76 0
29JUN26 50.00 P 0.00 0.00 0.00 6.88 -1.17 0 0 80 0
29JUN26 52.50 P 0.00 0.00 0.00 9.38 -1.24 0 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 12.09 -1.03 153 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 14.38 -1.18 0 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 17.17 -0.88 206 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 19.38 -1.17 0 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 21.88 -1.23 0 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 24.38 -1.17 0 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 26.88 -1.17 0 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 29.38 -1.17 0 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 31.97 -1.08 254 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 34.59 -0.96 302 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 0.01 -0.01 32 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 0.04 -0.01 34 0 60 0
30JUL26 36.00 P 0.00 0.00 0.00 0.07 -0.03 34 0 66 0
30JUL26 37.00 P 0.20 0.20 0.20 0.13 -0.05 34 15 97 +15
30JUL26 38.00 P 0.28 0.28 0.28 0.23 -0.08 34 30 114 0
30JUL26 39.00 P 0.39 0.39 0.39 0.38 -0.14 34 20 92 -20
30JUL26 40.00 P 0.00 0.00 0.00 0.60 -0.20 34 0 60 0
30JUL26 41.00 P 0.87 0.87 0.87 0.89 -0.28 34 15 20 +5
30JUL26 42.00 P 1.23 1.36 1.23 1.26 -0.37 34 30 175 +15
30JUL26 43.00 P 1.81 1.81 1.51 1.71 -0.50 34 316 403 +129
30JUL26 44.00 P 2.41 2.41 2.41 2.27 -0.56 34 15 132 +15
30JUL26 45.00 P 2.85 3.01 2.85 2.88 -0.69 34 30 210 +10
30JUL26 46.00 P 0.00 0.00 0.00 3.57 -0.80 33 0 118 0
30JUL26 47.00 P 0.00 0.00 0.00 4.35 -0.88 33 0 103 0
30JUL26 48.00 P 0.00 0.00 0.00 5.18 -0.96 33 0 90 0
30JUL26 49.00 P 0.00 0.00 0.00 6.06 -1.14 33 0 65 0
30JUL26 50.00 P 0.00 0.00 0.00 6.98 -1.07 33 0 50 0
30JUL26 52.50 P 0.00 0.00 0.00 9.39 -1.27 34 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 12.09 -1.03 55 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 14.38 -1.28 0 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 17.17 -0.99 73 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 19.38 -1.28 0 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 21.88 -1.32 0 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 24.38 -1.32 0 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 26.88 -1.28 0 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 0.08 -0.02 36 0 36 0
28AUG26 34.00 P 0.00 0.00 0.00 0.13 -0.03 36 0 91 0
28AUG26 35.00 P 0.00 0.00 0.00 0.20 -0.06 35 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 0.31 -0.08 36 0 15 0
28AUG26 37.00 P 0.00 0.00 0.00 0.46 -0.11 36 0 15 0
28AUG26 38.00 P 0.61 0.61 0.61 0.65 -0.16 36 15 28 +10
28AUG26 39.00 P 0.00 0.00 0.00 0.90 -0.19 36 0 76 0
28AUG26 40.00 P 0.00 0.00 0.00 1.19 -0.25 36 0 30 0
28AUG26 41.00 P 0.00 0.00 0.00 1.53 -0.33 35 0 24 0
28AUG26 42.00 P 0.00 0.00 0.00 1.94 -0.40 35 0 60 0
28AUG26 43.00 P 0.00 0.00 0.00 2.42 -0.47 35 0 90 0
28AUG26 44.00 P 3.09 3.09 3.09 2.93 -0.55 35 15 45 0
28AUG26 45.00 P 0.00 0.00 0.00 3.54 -0.63 35 0 39 0
28AUG26 46.00 P 0.00 0.00 0.00 4.21 -0.69 35 0 33 0
28AUG26 47.00 P 0.00 0.00 0.00 4.92 -0.75 35 0 43 0
28AUG26 48.00 P 0.00 0.00 0.00 5.69 -0.81 35 0 15 0
28AUG26 49.00 P 0.00 0.00 0.00 6.49 -0.87 35 0 7 0
28AUG26 50.00 P 0.00 0.00 0.00 7.32 -0.97 35 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 9.69 -0.97 39 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 12.09 -1.03 42 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 14.38 -1.28 0 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 17.17 -0.99 56 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 19.38 -1.28 0 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 21.93 -1.27 54 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 24.38 -1.32 0 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 0.12 -0.02 34 0 54 0
29SEP26 33.00 P 0.00 0.00 0.00 0.18 -0.03 34 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 0.26 -0.06 34 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 0.38 -0.08 34 0 1 0
29SEP26 36.00 P 0.00 0.00 0.00 0.53 -0.11 34 0 4 0
29SEP26 37.00 P 0.00 0.00 0.00 0.72 -0.15 34 0 10 0
29SEP26 38.00 P 0.00 0.00 0.00 0.96 -0.18 34 0 1 0
29SEP26 39.00 P 0.00 0.00 0.00 1.24 -0.24 34 0 1 0
29SEP26 40.00 P 0.00 0.00 0.00 1.57 -0.28 35 0 43 0
29SEP26 41.00 P 0.00 0.00 0.00 1.94 -0.34 34 0 25 0
29SEP26 42.00 P 0.00 0.00 0.00 2.36 -0.40 34 0 35 0
29SEP26 43.00 P 0.00 0.00 0.00 2.84 -0.45 34 0 45 0
29SEP26 44.00 P 0.00 0.00 0.00 3.38 -0.52 34 0 849 0
29SEP26 45.00 P 0.00 0.00 0.00 3.99 -0.55 34 0 829 0
29SEP26 46.00 P 0.00 0.00 0.00 4.61 -0.64 34 0 30 0
29SEP26 47.00 P 0.00 0.00 0.00 5.30 -0.70 34 0 57 0
29SEP26 48.00 P 0.00 0.00 0.00 6.04 -0.74 34 0 105 0
29SEP26 49.00 P 0.00 0.00 0.00 6.81 -0.79 34 0 58 0
29SEP26 50.00 P 0.00 0.00 0.00 7.61 -0.97 34 0 20 0
29SEP26 52.50 P 0.00 0.00 0.00 9.87 -0.94 37 0 15 0
29SEP26 55.00 P 0.00 0.00 0.00 12.16 -0.96 38 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 14.63 -1.03 42 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 17.17 -1.03 48 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 19.38 -1.31 0 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 21.93 -1.27 47 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 24.42 -1.28 49 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 27.06 -1.13 60 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 29.38 -1.32 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 31.97 -1.23 62 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 34.59 -1.11 71 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 0.50 -0.08 35 0 2 0
30DEC26 33.00 P 0.00 0.00 0.00 0.64 -0.13 35 0 1 0
30DEC26 34.00 P 0.00 0.00 0.00 0.84 -0.14 35 0 23 0
30DEC26 35.00 P 0.00 0.00 0.00 1.03 -0.13 35 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 1.27 -0.15 35 0 40 0
30DEC26 37.00 P 0.00 0.00 0.00 1.53 -0.20 35 0 0 0
30DEC26 38.00 P 1.57 1.57 1.57 1.85 -0.21 35 15 37 +7
30DEC26 39.00 P 1.87 1.97 1.87 2.18 -0.27 35 30 0 -30
30DEC26 40.00 P 2.22 2.22 2.20 2.60 -0.26 35 45 15 -16
30DEC26 41.00 P 2.60 2.60 2.60 2.98 -0.35 34 15 1 -15
30DEC26 42.00 P 0.00 0.00 0.00 3.46 -0.45 34 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 4.05 -0.43 35 0 23 0
30DEC26 44.00 P 4.39 4.39 4.39 4.63 -0.43 35 2 15 +2
30DEC26 45.00 P 0.00 0.00 0.00 5.03 -0.67 34 0 43 0
30DEC26 46.00 P 0.00 0.00 0.00 5.63 -0.71 34 0 15 0
30DEC26 47.00 P 0.00 0.00 0.00 6.25 -0.58 34 0 41 0
30DEC26 48.00 P 0.00 0.00 0.00 6.90 -0.62 33 0 5 0
30DEC26 49.00 P 0.00 0.00 0.00 7.60 -0.76 33 0 15 0
30DEC26 50.00 P 0.00 0.00 0.00 8.33 -0.82 33 0 55 0
30DEC26 52.50 P 0.00 0.00 0.00 10.32 -0.86 33 0 60 0
30DEC26 55.00 P 0.00 0.00 0.00 12.51 -0.95 34 0 1 0
30DEC26 57.50 P 0.00 0.00 0.00 14.63 -1.10 33 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 17.17 -1.03 37 0 6 0
30DEC26 62.50 P 0.00 0.00 0.00 19.65 -1.04 40 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 22.14 -1.06 42 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 24.42 -1.28 39 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 27.06 -1.13 46 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 29.48 -1.22 47 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 0.83 -0.16 34 0 2 0
30MAR27 33.00 P 0.00 0.00 0.00 1.04 -0.16 34 0 35 0
30MAR27 34.00 P 0.00 0.00 0.00 1.26 -0.21 34 0 14 0
30MAR27 35.00 P 0.00 0.00 0.00 1.53 -0.22 34 0 2 0
30MAR27 36.00 P 0.00 0.00 0.00 1.81 -0.16 34 0 1 0
30MAR27 37.00 P 0.00 0.00 0.00 2.04 -0.25 33 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 2.37 -0.31 33 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 2.73 -0.34 33 0 1 0
30MAR27 40.00 P 0.00 0.00 0.00 3.13 -0.38 33 0 852 0
30MAR27 41.00 P 0.00 0.00 0.00 3.71 -0.39 34 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 4.14 -0.48 34 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 4.62 -0.55 34 0 1 0
30MAR27 44.00 P 0.00 0.00 0.00 5.21 -0.56 34 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 5.80 -0.37 34 0 1 0
30MAR27 46.00 P 0.00 0.00 0.00 6.20 -0.61 33 0 1 0
30MAR27 47.00 P 0.00 0.00 0.00 6.84 -0.68 33 0 1 0
30MAR27 48.00 P 0.00 0.00 0.00 7.52 -0.66 33 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 8.18 -0.71 33 0 10 0
30MAR27 50.00 P 0.00 0.00 0.00 9.08 -0.58 34 0 2 0
30MAR27 52.50 P 0.00 0.00 0.00 10.78 -0.85 32 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 12.80 -0.94 32 0 1 0
30MAR27 57.50 P 0.00 0.00 0.00 14.91 -1.05 32 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 17.17 -1.10 32 0 1 0
30MAR27 62.50 P 0.00 0.00 0.00 19.65 -1.04 35 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 22.14 -1.06 37 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 24.48 -1.22 36 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 27.06 -1.14 40 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 1.62 -0.12 34 0 10 0
29JUN27 34.00 P 0.00 0.00 0.00 1.90 -0.16 34 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 2.23 -0.15 34 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 2.46 -0.23 33 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 2.79 -0.28 33 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 3.18 -0.27 33 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 3.58 -0.28 33 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 4.04 -0.28 33 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 4.51 -0.30 33 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 4.99 -0.36 33 0 2 0
29JUN27 43.00 P 0.00 0.00 0.00 5.53 -0.36 33 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 6.08 -0.39 33 0 45 0
29JUN27 45.00 P 0.00 0.00 0.00 6.63 -0.46 32 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 7.25 -0.45 32 0 35 0
29JUN27 47.00 P 0.00 0.00 0.00 7.87 -0.48 32 0 15 0
29JUN27 48.00 P 0.00 0.00 0.00 8.49 -0.54 32 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 9.17 -0.55 32 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 9.85 -0.59 32 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 11.62 -0.70 31 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 13.48 -0.81 31 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 15.48 -0.90 30 0 0 0
TOTAL PUT 694 9,216 +101
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS NTE - NTES CLOSING PRICE HK$ 181.80
26JUN26 162.50 C 0.00 0.00 0.00 19.31 -3.82 0 0 0 0
26JUN26 165.00 C 0.00 0.00 0.00 16.81 -3.82 0 0 0 0
26JUN26 167.50 C 0.00 0.00 0.00 14.32 -3.83 59 0 0 0
26JUN26 170.00 C 0.00 0.00 0.00 11.84 -3.86 58 0 0 0
26JUN26 172.50 C 0.00 0.00 0.00 9.40 -3.89 57 0 0 0
26JUN26 175.00 C 0.00 0.00 0.00 7.08 -3.89 57 0 0 0
26JUN26 177.50 C 4.55 4.55 4.55 5.13 -3.65 63 15 15 +15
26JUN26 180.00 C 3.08 3.08 3.08 3.31 -3.69 60 15 15 0
26JUN26 182.50 C 1.60 1.90 1.39 1.94 -3.26 59 60 60 +60
26JUN26 185.00 C 1.59 1.60 0.99 1.01 -2.69 58 120 105 +90
26JUN26 187.50 C 0.83 1.16 0.40 0.47 -2.04 58 75 138 -2
26JUN26 190.00 C 0.47 0.47 0.14 0.19 -1.44 58 21 60 -14
26JUN26 192.50 C 0.00 0.00 0.00 0.07 -0.93 58 0 90 0
26JUN26 195.00 C 0.00 0.00 0.00 0.03 -0.54 61 0 32 0
26JUN26 197.50 C 0.00 0.00 0.00 0.01 -0.31 61 0 1 0
26JUN26 200.00 C 0.00 0.00 0.00 0.01 -0.16 69 0 6 0
26JUN26 205.00 C 0.00 0.00 0.00 0.01 -0.03 85 0 30 0
26JUN26 210.00 C 0.00 0.00 0.00 0.01 0.00 100 0 3 0
26JUN26 215.00 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
26JUN26 220.00 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
26JUN26 225.00 C 0.00 0.00 0.00 0.01 0.00 143 0 0 0
26JUN26 230.00 C 0.00 0.00 0.00 0.01 0.00 156 0 0 0
26JUN26 235.00 C 0.00 0.00 0.00 0.01 0.00 169 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 34.35 -4.08 66 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 31.85 -4.08 60 0 0 0
29JUN26 152.50 C 0.00 0.00 0.00 29.35 -3.81 54 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 26.85 -3.81 48 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 24.35 -3.81 42 0 0 0
29JUN26 160.00 C 0.00 0.00 0.00 21.87 -3.80 49 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 19.39 -3.80 48 0 0 0
29JUN26 165.00 C 0.00 0.00 0.00 16.95 -3.77 48 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 14.55 -3.73 48 0 0 0
29JUN26 170.00 C 0.00 0.00 0.00 12.24 -3.65 48 0 3 0
29JUN26 172.50 C 0.00 0.00 0.00 10.05 -3.53 48 0 126 0
29JUN26 175.00 C 0.00 0.00 0.00 8.04 -3.34 48 0 121 0
29JUN26 177.50 C 0.00 0.00 0.00 6.42 -2.91 51 0 91 0
29JUN26 180.00 C 5.11 5.11 3.73 4.82 -2.65 50 16 218 -1
29JUN26 182.50 C 3.86 4.16 2.75 3.49 -2.51 50 66 243 +52
29JUN26 185.00 C 3.12 3.22 2.27 2.43 -2.12 49 51 348 -24
29JUN26 187.50 C 1.88 2.25 1.55 1.63 -1.72 49 117 547 -18
29JUN26 190.00 C 1.62 1.62 0.82 1.05 -1.34 49 56 402 -17
29JUN26 192.50 C 0.80 0.98 0.80 0.65 -1.00 49 16 477 +5
29JUN26 195.00 C 0.45 0.50 0.43 0.39 -0.71 49 22 533 -22
29JUN26 197.50 C 0.39 0.39 0.30 0.22 -0.49 48 37 568 0
29JUN26 200.00 C 0.24 0.25 0.20 0.12 -0.33 48 36 958 -15
29JUN26 205.00 C 0.12 0.12 0.10 0.04 -0.12 50 23 640 -2
29JUN26 210.00 C 0.06 0.06 0.05 0.01 -0.04 50 23 1,162 -14
29JUN26 215.00 C 0.06 0.06 0.06 0.01 -0.01 57 10 748 -10
29JUN26 220.00 C 0.00 0.00 0.00 0.01 0.00 64 0 581 0
29JUN26 225.00 C 0.00 0.00 0.00 0.01 0.00 71 0 213 0
29JUN26 230.00 C 0.00 0.00 0.00 0.01 0.00 78 0 267 0
29JUN26 235.00 C 0.00 0.00 0.00 0.01 0.00 84 0 225 0
29JUN26 240.00 C 0.00 0.00 0.00 0.01 0.00 90 0 61 0
29JUN26 245.00 C 0.00 0.00 0.00 0.01 0.00 96 0 30 0
29JUN26 250.00 C 0.00 0.00 0.00 0.01 0.00 102 0 99 0
29JUN26 255.00 C 0.00 0.00 0.00 0.01 0.00 108 0 28 0
29JUN26 260.00 C 0.00 0.00 0.00 0.01 0.00 113 0 25 0
29JUN26 265.00 C 0.00 0.00 0.00 0.01 0.00 119 0 30 0
29JUN26 270.00 C 0.00 0.00 0.00 0.01 0.00 124 0 900 0
29JUN26 275.00 C 0.00 0.00 0.00 0.01 0.00 129 0 14 0
29JUN26 280.00 C 0.00 0.00 0.00 0.01 0.00 134 0 33 0
29JUN26 285.00 C 0.00 0.00 0.00 0.01 0.00 139 0 15 0
29JUN26 290.00 C 0.00 0.00 0.00 0.01 0.00 144 0 76 0
29JUN26 295.00 C 0.00 0.00 0.00 0.01 0.00 149 0 22 0
29JUN26 300.00 C 0.00 0.00 0.00 0.01 0.00 154 0 95 0
29JUN26 310.00 C 0.00 0.00 0.00 0.01 0.00 163 0 0 0
29JUN26 320.00 C 0.00 0.00 0.00 0.01 0.00 171 0 10 0
03JUL26 162.50 C 0.00 0.00 0.00 19.68 -3.70 47 0 0 0
03JUL26 165.00 C 0.00 0.00 0.00 17.36 -3.63 47 0 0 0
03JUL26 167.50 C 0.00 0.00 0.00 15.13 -3.54 47 0 0 0
03JUL26 170.00 C 0.00 0.00 0.00 13.02 -3.40 47 0 0 0
03JUL26 172.50 C 0.00 0.00 0.00 11.03 -3.24 47 0 0 0
03JUL26 175.00 C 0.00 0.00 0.00 9.20 -3.05 47 0 0 0
03JUL26 177.50 C 7.60 7.60 7.17 7.78 -2.58 49 29 29 +29
03JUL26 180.00 C 0.00 0.00 0.00 6.28 -2.37 49 0 15 0
03JUL26 182.50 C 0.00 0.00 0.00 4.97 -2.25 48 0 6 0
03JUL26 185.00 C 3.70 3.70 3.31 3.87 -2.00 48 21 21 +19
03JUL26 187.50 C 2.38 2.38 2.38 2.95 -1.70 48 15 31 +15
03JUL26 190.00 C 2.31 2.53 1.86 2.21 -1.41 48 84 54 +9
03JUL26 192.50 C 1.60 1.60 1.60 1.62 -1.15 48 15 78 0
03JUL26 195.00 C 1.17 1.17 1.17 1.17 -0.91 48 15 83 -11
03JUL26 197.50 C 0.00 0.00 0.00 0.82 -0.72 47 0 30 0
03JUL26 200.00 C 0.00 0.00 0.00 0.57 -0.58 47 0 23 0
03JUL26 205.00 C 0.00 0.00 0.00 0.26 -0.29 47 0 107 0
03JUL26 210.00 C 0.00 0.00 0.00 0.11 -0.17 47 0 0 0
03JUL26 215.00 C 0.00 0.00 0.00 0.05 -0.07 48 0 1 0
03JUL26 220.00 C 0.00 0.00 0.00 0.02 -0.03 49 0 4 0
03JUL26 225.00 C 0.00 0.00 0.00 0.01 -0.01 50 0 0 0
03JUL26 230.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
03JUL26 235.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30JUL26 147.50 C 0.00 0.00 0.00 36.00 -3.23 53 0 0 0
30JUL26 150.00 C 0.00 0.00 0.00 32.63 -3.71 38 0 0 0
30JUL26 152.50 C 0.00 0.00 0.00 30.43 -3.56 40 0 0 0
30JUL26 155.00 C 0.00 0.00 0.00 28.18 -3.51 40 0 0 0
30JUL26 157.50 C 0.00 0.00 0.00 25.99 -3.37 40 0 0 0
30JUL26 160.00 C 0.00 0.00 0.00 23.87 -3.27 40 0 0 0
30JUL26 162.50 C 0.00 0.00 0.00 21.82 -3.16 40 0 0 0
30JUL26 165.00 C 0.00 0.00 0.00 19.86 -3.03 40 0 13 0
30JUL26 167.50 C 0.00 0.00 0.00 17.99 -2.89 40 0 30 0
30JUL26 170.00 C 0.00 0.00 0.00 16.22 -2.74 40 0 43 0
30JUL26 172.50 C 0.00 0.00 0.00 14.56 -2.57 40 0 203 0
30JUL26 175.00 C 0.00 0.00 0.00 13.37 -2.04 42 0 239 0
30JUL26 177.50 C 0.00 0.00 0.00 11.86 -1.93 41 0 137 0
30JUL26 180.00 C 10.08 10.08 9.51 10.51 -2.07 41 6 507 +3
30JUL26 182.50 C 8.77 8.77 8.77 9.24 -1.84 41 15 289 +15
30JUL26 185.00 C 8.15 8.15 8.15 8.09 -1.68 41 1 241 +1
30JUL26 187.50 C 6.84 6.84 6.25 7.04 -1.52 41 28 272 +14
30JUL26 190.00 C 5.55 5.55 5.41 6.10 -1.32 41 9 302 +1
30JUL26 192.50 C 4.72 4.72 4.72 5.26 -1.14 41 15 261 +15
30JUL26 195.00 C 4.00 4.20 4.00 4.36 -1.14 40 16 351 +15
30JUL26 197.50 C 3.30 3.30 3.30 3.82 -0.89 40 1 514 0
30JUL26 200.00 C 3.05 3.05 2.63 3.23 -0.78 40 13 419 -2
30JUL26 205.00 C 2.15 2.15 1.91 2.29 -0.55 40 27 773 +5
30JUL26 210.00 C 0.00 0.00 0.00 1.58 -0.44 40 0 186 0
30JUL26 215.00 C 0.90 0.90 0.90 1.08 -0.33 40 108 295 0
30JUL26 220.00 C 0.00 0.00 0.00 0.75 -0.22 40 0 764 0
30JUL26 225.00 C 0.00 0.00 0.00 0.48 -0.19 40 0 1,132 0
30JUL26 230.00 C 0.39 0.39 0.39 0.32 -0.11 40 4 1,010 0
30JUL26 235.00 C 0.00 0.00 0.00 0.21 -0.07 40 0 368 0
30JUL26 240.00 C 0.23 0.23 0.23 0.13 -0.05 40 4 130 -4
30JUL26 245.00 C 0.00 0.00 0.00 0.09 -0.03 41 0 27 0
28AUG26 150.00 C 0.00 0.00 0.00 34.60 -3.90 43 0 0 0
28AUG26 152.50 C 0.00 0.00 0.00 32.50 -3.55 43 0 0 0
28AUG26 155.00 C 0.00 0.00 0.00 30.13 -3.62 41 0 0 0
28AUG26 157.50 C 0.00 0.00 0.00 28.13 -3.17 41 0 0 0
28AUG26 160.00 C 0.00 0.00 0.00 26.24 -3.04 41 0 0 0
28AUG26 162.50 C 0.00 0.00 0.00 24.38 -2.97 41 0 15 0
28AUG26 165.00 C 0.00 0.00 0.00 22.64 -2.83 41 0 0 0
28AUG26 167.50 C 0.00 0.00 0.00 20.94 -2.74 41 0 0 0
28AUG26 170.00 C 0.00 0.00 0.00 19.34 -2.62 41 0 0 0
28AUG26 172.50 C 0.00 0.00 0.00 17.81 -2.48 41 0 0 0
28AUG26 175.00 C 0.00 0.00 0.00 16.34 -2.42 41 0 15 0
28AUG26 177.50 C 0.00 0.00 0.00 15.46 -1.79 42 0 73 0
28AUG26 180.00 C 0.00 0.00 0.00 14.11 -1.75 42 0 60 0
28AUG26 182.50 C 12.29 12.29 12.29 12.89 -1.80 42 15 104 +15
28AUG26 185.00 C 0.00 0.00 0.00 11.73 -1.68 42 0 111 0
28AUG26 187.50 C 10.44 10.44 10.44 10.63 -1.73 42 9 160 0
28AUG26 190.00 C 9.53 9.53 9.53 9.66 -1.50 42 11 216 +11
28AUG26 192.50 C 8.57 8.57 7.99 8.71 -1.38 42 8 207 +5
28AUG26 195.00 C 0.00 0.00 0.00 7.86 -1.27 42 0 177 0
28AUG26 197.50 C 0.00 0.00 0.00 7.08 -1.13 42 0 170 0
28AUG26 200.00 C 0.00 0.00 0.00 6.34 -1.04 41 0 219 0
28AUG26 205.00 C 0.00 0.00 0.00 5.03 -0.91 41 0 204 0
28AUG26 210.00 C 0.00 0.00 0.00 3.93 -0.84 41 0 96 0
28AUG26 215.00 C 0.00 0.00 0.00 3.08 -0.71 41 0 149 0
28AUG26 220.00 C 2.49 2.49 2.49 2.50 -0.48 41 30 233 0
28AUG26 225.00 C 0.00 0.00 0.00 1.88 -0.46 41 0 238 0
28AUG26 230.00 C 0.00 0.00 0.00 1.44 -0.39 41 0 475 0
28AUG26 235.00 C 0.00 0.00 0.00 1.11 -0.29 41 0 98 0
28AUG26 240.00 C 0.00 0.00 0.00 0.84 -0.25 41 0 48 0
28AUG26 245.00 C 0.00 0.00 0.00 0.64 -0.18 41 0 19 0
29SEP26 147.50 C 0.00 0.00 0.00 38.24 -2.75 44 0 15 0
29SEP26 150.00 C 0.00 0.00 0.00 36.16 -2.67 44 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 33.51 -3.25 41 0 16 0
29SEP26 155.00 C 0.00 0.00 0.00 31.52 -3.27 40 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 29.41 -3.46 39 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 27.56 -2.94 39 0 36 0
29SEP26 162.50 C 0.00 0.00 0.00 25.88 -2.77 39 0 95 0
29SEP26 165.00 C 0.00 0.00 0.00 24.20 -2.69 39 0 21 0
29SEP26 167.50 C 0.00 0.00 0.00 23.27 -1.94 41 0 15 0
29SEP26 170.00 C 0.00 0.00 0.00 21.74 -1.79 41 0 17 0
29SEP26 172.50 C 0.00 0.00 0.00 20.18 -1.84 41 0 21 0
29SEP26 175.00 C 0.00 0.00 0.00 18.80 -2.07 41 0 20 0
29SEP26 177.50 C 0.00 0.00 0.00 17.44 -2.02 40 0 45 0
29SEP26 180.00 C 15.18 15.28 15.18 16.15 -1.88 40 16 30 +15
29SEP26 182.50 C 14.36 14.88 14.10 14.97 -1.70 40 38 66 +30
29SEP26 185.00 C 13.73 13.73 13.00 13.85 -1.75 40 24 119 +24
29SEP26 187.50 C 11.85 11.85 11.85 12.66 -1.76 40 15 90 +15
29SEP26 190.00 C 0.00 0.00 0.00 11.76 -1.56 40 0 184 0
29SEP26 192.50 C 0.00 0.00 0.00 10.84 -1.14 40 0 408 0
29SEP26 195.00 C 9.27 9.27 9.27 9.92 -1.26 40 15 144 0
29SEP26 197.50 C 8.96 8.96 8.53 9.11 -1.18 40 30 91 +2
29SEP26 200.00 C 7.93 7.93 7.93 8.37 -1.07 40 15 143 0
29SEP26 205.00 C 0.00 0.00 0.00 6.88 -1.04 40 0 157 0
29SEP26 210.00 C 0.00 0.00 0.00 5.67 -0.96 39 0 310 0
29SEP26 215.00 C 0.00 0.00 0.00 4.69 -0.83 39 0 100 0
29SEP26 220.00 C 0.00 0.00 0.00 3.87 -0.70 39 0 104 0
29SEP26 225.00 C 0.00 0.00 0.00 3.16 -0.64 39 0 89 0
29SEP26 230.00 C 0.00 0.00 0.00 2.56 -0.52 39 0 489 0
29SEP26 235.00 C 0.00 0.00 0.00 2.10 -0.38 39 0 52 0
29SEP26 240.00 C 0.00 0.00 0.00 1.67 -0.38 39 0 24 0
29SEP26 245.00 C 0.00 0.00 0.00 1.37 -0.26 39 0 2 0
29SEP26 250.00 C 0.00 0.00 0.00 1.12 -0.26 39 0 192 0
29SEP26 255.00 C 0.00 0.00 0.00 0.88 -0.18 39 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 0.69 -0.17 39 0 4 0
29SEP26 265.00 C 0.00 0.00 0.00 0.56 -0.11 39 0 1 0
29SEP26 270.00 C 0.00 0.00 0.00 0.44 -0.11 39 0 19 0
29SEP26 275.00 C 0.00 0.00 0.00 0.35 -0.08 39 0 7 0
29SEP26 280.00 C 0.00 0.00 0.00 0.28 -0.06 39 0 11 0
29SEP26 285.00 C 0.00 0.00 0.00 0.22 -0.05 39 0 7 0
29SEP26 290.00 C 0.00 0.00 0.00 0.17 -0.04 39 0 30 0
30DEC26 147.50 C 0.00 0.00 0.00 40.94 -3.26 38 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 39.09 -3.21 38 0 1 0
30DEC26 152.50 C 0.00 0.00 0.00 37.21 -3.34 38 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 36.50 -2.12 40 0 21 0
30DEC26 157.50 C 0.00 0.00 0.00 33.94 -3.19 38 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 32.27 -2.87 38 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 30.69 -3.01 38 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 29.23 -2.84 38 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 27.93 -2.52 38 0 16 0
30DEC26 170.00 C 0.00 0.00 0.00 26.49 -2.52 38 0 2 0
30DEC26 172.50 C 0.00 0.00 0.00 24.41 -3.21 36 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 24.33 -1.88 39 0 20 0
30DEC26 177.50 C 0.00 0.00 0.00 23.05 -1.16 39 0 15 0
30DEC26 180.00 C 0.00 0.00 0.00 21.94 -1.90 39 0 21 0
30DEC26 182.50 C 0.00 0.00 0.00 20.66 -1.89 39 0 11 0
30DEC26 185.00 C 0.00 0.00 0.00 19.51 -1.82 39 0 49 0
30DEC26 187.50 C 0.00 0.00 0.00 18.39 -1.81 38 0 29 0
30DEC26 190.00 C 0.00 0.00 0.00 17.54 -1.60 39 0 34 0
30DEC26 192.50 C 0.00 0.00 0.00 16.56 -1.52 39 0 219 0
30DEC26 195.00 C 0.00 0.00 0.00 15.64 -1.46 39 0 305 0
30DEC26 197.50 C 0.00 0.00 0.00 14.68 -1.48 38 0 255 0
30DEC26 200.00 C 0.00 0.00 0.00 13.65 -1.62 38 0 109 0
30DEC26 205.00 C 0.00 0.00 0.00 12.30 -1.31 38 0 75 0
30DEC26 210.00 C 0.00 0.00 0.00 10.91 -1.13 38 0 296 0
30DEC26 215.00 C 0.00 0.00 0.00 9.72 -1.04 39 0 69 0
30DEC26 220.00 C 0.00 0.00 0.00 8.55 -1.01 38 0 39 0
30DEC26 225.00 C 0.00 0.00 0.00 7.34 -1.14 38 0 16 0
30DEC26 230.00 C 0.00 0.00 0.00 6.51 -1.09 38 0 25 0
30DEC26 235.00 C 0.00 0.00 0.00 5.71 -0.87 38 0 66 0
30DEC26 240.00 C 0.00 0.00 0.00 4.98 -0.80 38 0 15 0
30DEC26 245.00 C 0.00 0.00 0.00 4.40 -0.66 38 0 10 0
30DEC26 250.00 C 0.00 0.00 0.00 3.82 -0.65 38 0 278 0
30DEC26 255.00 C 0.00 0.00 0.00 3.34 -0.55 38 0 64 0
30DEC26 260.00 C 0.00 0.00 0.00 2.93 -0.48 38 0 41 0
30DEC26 265.00 C 0.00 0.00 0.00 2.53 -0.48 38 0 137 0
30DEC26 270.00 C 0.00 0.00 0.00 2.21 -0.39 38 0 51 0
30DEC26 275.00 C 0.00 0.00 0.00 1.94 -0.34 38 0 4 0
30MAR27 147.50 C 0.00 0.00 0.00 44.53 -3.20 38 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 42.86 -2.56 38 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 40.68 -3.55 37 0 15 0
30MAR27 155.00 C 0.00 0.00 0.00 39.85 -2.70 38 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 37.42 -3.48 37 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 35.92 -3.38 37 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 34.43 -3.32 37 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 33.04 -3.20 37 0 1 0
30MAR27 167.50 C 0.00 0.00 0.00 31.58 -2.95 37 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 30.29 -2.75 37 0 5 0
30MAR27 172.50 C 0.00 0.00 0.00 29.04 -2.63 37 0 15 0
30MAR27 175.00 C 0.00 0.00 0.00 27.81 -2.36 37 0 4 0
30MAR27 177.50 C 0.00 0.00 0.00 27.35 -1.57 38 0 0 0
30MAR27 180.00 C 0.00 0.00 0.00 26.21 -2.26 38 0 15 0
30MAR27 182.50 C 0.00 0.00 0.00 25.06 -1.87 38 0 16 0
30MAR27 185.00 C 0.00 0.00 0.00 24.05 -1.67 38 0 48 0
30MAR27 187.50 C 0.00 0.00 0.00 23.00 -1.71 38 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 21.99 -1.54 38 0 51 0
30MAR27 192.50 C 0.00 0.00 0.00 20.95 -1.59 38 0 15 0
30MAR27 195.00 C 0.00 0.00 0.00 20.01 -1.52 38 0 34 0
30MAR27 197.50 C 0.00 0.00 0.00 19.13 -1.84 38 0 16 0
30MAR27 200.00 C 0.00 0.00 0.00 18.27 -1.42 38 0 44 0
30MAR27 205.00 C 0.00 0.00 0.00 16.72 -1.37 38 0 37 0
30MAR27 210.00 C 0.00 0.00 0.00 15.24 -1.28 38 0 1,197 0
30MAR27 215.00 C 0.00 0.00 0.00 13.83 -1.25 38 0 62 0
30MAR27 220.00 C 0.00 0.00 0.00 12.60 -1.16 38 0 47 0
30MAR27 225.00 C 0.00 0.00 0.00 11.54 -1.01 38 0 60 0
30MAR27 230.00 C 0.00 0.00 0.00 10.51 -1.41 38 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 9.48 -1.06 38 0 19 0
30MAR27 240.00 C 0.00 0.00 0.00 8.62 -0.88 38 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 7.85 -0.82 38 0 0 0
29JUN27 162.50 C 0.00 0.00 0.00 37.88 -2.56 36 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 36.53 -2.51 36 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 35.22 -2.29 36 0 0 0
29JUN27 170.00 C 0.00 0.00 0.00 33.95 -2.23 36 0 0 0
29JUN27 172.50 C 0.00 0.00 0.00 32.72 -2.53 36 0 0 0
29JUN27 175.00 C 0.00 0.00 0.00 31.52 -2.48 36 0 0 0
29JUN27 177.50 C 0.00 0.00 0.00 30.29 -2.29 36 0 0 0
29JUN27 180.00 C 0.00 0.00 0.00 29.59 -1.83 37 0 0 0
29JUN27 182.50 C 0.00 0.00 0.00 28.44 -2.04 37 0 0 0
29JUN27 185.00 C 0.00 0.00 0.00 27.91 -1.48 38 0 0 0
29JUN27 187.50 C 0.00 0.00 0.00 26.38 -1.83 37 0 0 0
29JUN27 190.00 C 0.00 0.00 0.00 25.51 -1.79 37 0 0 0
29JUN27 192.50 C 0.00 0.00 0.00 24.57 -1.62 37 0 2 0
29JUN27 195.00 C 0.00 0.00 0.00 23.65 -1.57 37 0 0 0
29JUN27 197.50 C 0.00 0.00 0.00 22.78 -1.65 37 0 0 0
29JUN27 200.00 C 0.00 0.00 0.00 21.92 -1.61 37 0 34 0
29JUN27 205.00 C 0.00 0.00 0.00 20.15 -1.63 37 0 8 0
29JUN27 210.00 C 0.00 0.00 0.00 18.82 -1.44 37 0 7 0
29JUN27 215.00 C 0.00 0.00 0.00 17.43 -1.37 37 0 1 0
29JUN27 220.00 C 0.00 0.00 0.00 16.14 -1.27 37 0 15 0
29JUN27 225.00 C 0.00 0.00 0.00 14.80 -1.37 37 0 0 0
29JUN27 230.00 C 0.00 0.00 0.00 13.67 -1.32 37 0 15 0
29JUN27 235.00 C 0.00 0.00 0.00 12.66 -1.38 37 0 6 0
29JUN27 240.00 C 11.80 11.80 11.80 11.65 -1.72 37 1 15 0
29JUN27 245.00 C 0.00 0.00 0.00 10.64 -1.38 37 0 0 0
TOTAL CALL 1,432 29,810 +324
26JUN26 162.50 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
26JUN26 165.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
26JUN26 167.50 P 0.00 0.00 0.00 0.01 -0.02 61 0 0 0
26JUN26 170.00 P 0.00 0.00 0.00 0.03 -0.04 59 0 0 0
26JUN26 172.50 P 0.30 0.33 0.30 0.10 -0.06 59 7 7 +7
26JUN26 175.00 P 0.58 0.58 0.58 0.28 -0.07 58 15 35 +15
26JUN26 177.50 P 0.88 1.21 0.75 0.67 0.00 58 133 141 +110
26JUN26 180.00 P 1.52 2.10 1.45 1.37 +0.17 56 75 72 +42
26JUN26 182.50 P 2.15 2.82 2.15 2.50 +0.59 56 70 26 -26
26JUN26 185.00 P 0.00 0.00 0.00 4.04 +1.15 54 0 121 0
26JUN26 187.50 P 0.00 0.00 0.00 6.14 +1.95 58 0 127 0
26JUN26 190.00 P 0.00 0.00 0.00 8.37 +2.57 57 0 30 0
26JUN26 192.50 P 0.00 0.00 0.00 10.76 +3.15 58 0 15 0
26JUN26 195.00 P 0.00 0.00 0.00 13.21 +3.27 56 0 0 0
26JUN26 197.50 P 0.00 0.00 0.00 15.70 +3.52 0 0 0 0
26JUN26 200.00 P 0.00 0.00 0.00 18.20 +3.66 0 0 0 0
26JUN26 205.00 P 0.00 0.00 0.00 23.20 +3.78 0 0 0 0
26JUN26 210.00 P 0.00 0.00 0.00 28.20 +3.80 0 0 0 0
26JUN26 215.00 P 0.00 0.00 0.00 33.20 +3.80 0 0 0 0
26JUN26 220.00 P 0.00 0.00 0.00 38.56 +4.16 210 0 0 0
26JUN26 225.00 P 0.00 0.00 0.00 43.55 +4.15 229 0 0 0
26JUN26 230.00 P 0.00 0.00 0.00 48.55 +4.15 248 0 0 0
26JUN26 235.00 P 0.00 0.00 0.00 53.62 +4.22 274 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 0.01 0.00 72 0 132 0
29JUN26 150.00 P 0.00 0.00 0.00 0.01 0.00 66 0 251 0
29JUN26 152.50 P 0.00 0.00 0.00 0.01 0.00 61 0 187 0
29JUN26 155.00 P 0.00 0.00 0.00 0.01 0.00 56 0 302 0
29JUN26 157.50 P 0.00 0.00 0.00 0.01 0.00 51 0 235 0
29JUN26 160.00 P 0.00 0.00 0.00 0.02 +0.01 49 0 198 0
29JUN26 162.50 P 0.00 0.00 0.00 0.04 +0.01 48 0 190 0
29JUN26 165.00 P 0.25 0.25 0.25 0.10 +0.04 49 15 97 +12
29JUN26 167.50 P 0.00 0.00 0.00 0.20 +0.08 48 0 452 0
29JUN26 170.00 P 0.61 0.64 0.61 0.40 +0.17 49 62 2,258 +15
29JUN26 172.50 P 0.70 1.02 0.70 0.71 +0.28 48 133 407 +55
29JUN26 175.00 P 1.24 1.58 1.13 1.15 +0.41 48 43 1,505 -8
29JUN26 177.50 P 1.87 1.87 1.75 1.83 +0.63 47 30 633 -21
29JUN26 180.00 P 2.54 3.35 2.54 2.73 +0.92 47 468 1,131 -183
29JUN26 182.50 P 3.29 4.56 3.29 3.92 +1.33 47 89 501 -1
29JUN26 185.00 P 4.58 5.07 4.58 5.35 +1.71 46 31 794 0
29JUN26 187.50 P 7.80 7.80 7.00 7.23 +2.18 48 2 932 -2
29JUN26 190.00 P 8.88 10.50 8.83 9.18 +2.53 48 29 847 0
29JUN26 192.50 P 11.50 11.90 10.01 11.50 +3.06 53 8 565 0
29JUN26 195.00 P 13.50 13.50 13.50 13.53 +3.12 48 1 448 0
29JUN26 197.50 P 0.00 0.00 0.00 15.87 +3.33 48 0 232 0
29JUN26 200.00 P 18.60 18.60 18.60 18.28 +3.50 48 10 291 0
29JUN26 205.00 P 0.00 0.00 0.00 23.21 +3.70 49 0 71 0
29JUN26 210.00 P 0.00 0.00 0.00 28.20 +3.78 0 0 41 0
29JUN26 215.00 P 0.00 0.00 0.00 33.20 +3.80 0 0 52 0
29JUN26 220.00 P 0.00 0.00 0.00 38.56 +4.11 106 0 46 0
29JUN26 225.00 P 0.00 0.00 0.00 43.55 +4.15 116 0 22 0
29JUN26 230.00 P 0.00 0.00 0.00 48.55 +4.15 125 0 0 0
29JUN26 235.00 P 0.00 0.00 0.00 53.62 +4.22 139 0 6 0
29JUN26 240.00 P 0.00 0.00 0.00 58.20 +3.80 0 0 0 0
29JUN26 245.00 P 0.00 0.00 0.00 63.20 +3.80 0 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 68.21 +3.81 116 0 0 0
29JUN26 255.00 P 0.00 0.00 0.00 73.20 +3.80 0 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 78.61 +4.21 180 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 83.20 +3.80 0 0 0 0
29JUN26 270.00 P 0.00 0.00 0.00 88.20 +3.80 0 0 0 0
29JUN26 275.00 P 0.00 0.00 0.00 93.20 +3.80 0 0 0 0
29JUN26 280.00 P 0.00 0.00 0.00 98.20 +3.75 0 0 0 0
29JUN26 285.00 P 0.00 0.00 0.00 103.20 +3.80 0 0 0 0
29JUN26 290.00 P 0.00 0.00 0.00 108.20 +3.80 0 0 0 0
29JUN26 295.00 P 0.00 0.00 0.00 113.20 +3.80 0 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 118.60 +4.20 237 0 0 0
29JUN26 310.00 P 0.00 0.00 0.00 128.20 +3.80 0 0 0 0
29JUN26 320.00 P 0.00 0.00 0.00 138.20 +3.80 0 0 0 0
03JUL26 162.50 P 0.00 0.00 0.00 0.28 +0.11 47 0 0 0
03JUL26 165.00 P 0.80 0.80 0.80 0.47 +0.19 47 2 2 +2
03JUL26 167.50 P 0.00 0.00 0.00 0.75 +0.29 47 0 20 0
03JUL26 170.00 P 1.29 1.49 1.29 1.15 +0.44 48 20 18 +3
03JUL26 172.50 P 1.76 1.76 1.74 1.59 +0.52 47 30 45 +30
03JUL26 175.00 P 2.03 2.70 2.03 2.24 +0.68 46 45 43 +19
03JUL26 177.50 P 3.34 3.34 3.34 3.06 +0.86 46 15 66 0
03JUL26 180.00 P 3.80 4.62 3.80 4.07 +1.16 46 23 52 +12
03JUL26 182.50 P 0.00 0.00 0.00 5.27 +1.51 46 0 29 0
03JUL26 185.00 P 7.41 7.41 7.41 6.65 +1.75 45 15 60 +15
03JUL26 187.50 P 0.00 0.00 0.00 8.21 +2.02 44 0 30 0
03JUL26 190.00 P 0.00 0.00 0.00 10.24 +2.61 47 0 0 0
03JUL26 192.50 P 0.00 0.00 0.00 12.17 +2.63 47 0 0 0
03JUL26 195.00 P 0.00 0.00 0.00 14.23 +2.86 47 0 0 0
03JUL26 197.50 P 0.00 0.00 0.00 16.40 +3.07 47 0 0 0
03JUL26 200.00 P 0.00 0.00 0.00 18.67 +3.26 47 0 0 0
03JUL26 205.00 P 0.00 0.00 0.00 23.38 +3.51 47 0 0 0
03JUL26 210.00 P 0.00 0.00 0.00 28.25 +3.67 47 0 0 0
03JUL26 215.00 P 0.00 0.00 0.00 33.81 +4.36 76 0 0 0
03JUL26 220.00 P 0.00 0.00 0.00 38.75 +4.30 82 0 0 0
03JUL26 225.00 P 0.00 0.00 0.00 43.76 +4.36 90 0 0 0
03JUL26 230.00 P 0.00 0.00 0.00 48.76 +4.36 98 0 0 0
03JUL26 235.00 P 0.00 0.00 0.00 53.77 +4.37 105 0 0 0
30JUL26 147.50 P 0.00 0.00 0.00 0.39 +0.17 40 0 72 0
30JUL26 150.00 P 0.00 0.00 0.00 0.55 +0.23 40 0 5 0
30JUL26 152.50 P 0.00 0.00 0.00 0.73 +0.28 40 0 78 0
30JUL26 155.00 P 0.00 0.00 0.00 1.00 +0.37 40 0 48 0
30JUL26 157.50 P 0.00 0.00 0.00 1.31 +0.46 40 0 898 0
30JUL26 160.00 P 2.00 2.04 2.00 1.68 +0.56 40 2 258 +2
30JUL26 162.50 P 2.44 2.44 2.44 2.16 +0.68 40 24 323 +24
30JUL26 165.00 P 0.00 0.00 0.00 2.67 +0.78 40 0 357 0
30JUL26 167.50 P 3.06 3.06 3.06 3.26 +0.87 40 6 231 +6
30JUL26 170.00 P 0.00 0.00 0.00 3.89 +0.90 39 0 298 0
30JUL26 172.50 P 0.00 0.00 0.00 4.65 +1.00 39 0 224 0
30JUL26 175.00 P 5.54 6.34 5.54 5.59 +1.16 39 3 232 0
30JUL26 177.50 P 0.00 0.00 0.00 6.57 +1.33 39 0 173 0
30JUL26 180.00 P 7.15 8.45 7.15 7.73 +1.57 39 5 190 +3
30JUL26 182.50 P 0.00 0.00 0.00 8.94 +1.75 39 0 372 0
30JUL26 185.00 P 10.45 11.20 10.43 10.29 +1.97 39 54 399 -29
30JUL26 187.50 P 12.27 12.29 12.10 11.72 +2.06 38 30 72 -2
30JUL26 190.00 P 14.20 14.20 14.20 13.26 +2.23 38 1 356 +1
30JUL26 192.50 P 15.30 15.30 15.30 15.36 +2.86 40 1 314 0
30JUL26 195.00 P 0.00 0.00 0.00 17.13 +2.73 40 0 220 0
30JUL26 197.50 P 0.00 0.00 0.00 19.00 +2.83 40 0 72 0
30JUL26 200.00 P 0.00 0.00 0.00 20.93 +2.97 40 0 55 0
30JUL26 205.00 P 0.00 0.00 0.00 25.03 +3.19 40 0 2 0
30JUL26 210.00 P 0.00 0.00 0.00 29.37 +3.37 40 0 2 0
30JUL26 215.00 P 0.00 0.00 0.00 34.02 +3.62 41 0 0 0
30JUL26 220.00 P 0.00 0.00 0.00 39.04 +4.06 45 0 0 0
30JUL26 225.00 P 0.00 0.00 0.00 43.76 +3.94 46 0 4 0
30JUL26 230.00 P 0.00 0.00 0.00 48.76 +4.23 50 0 30 0
30JUL26 235.00 P 0.00 0.00 0.00 53.81 +4.37 54 0 19 0
30JUL26 240.00 P 0.00 0.00 0.00 58.80 +4.40 57 0 7 0
30JUL26 245.00 P 0.00 0.00 0.00 63.80 +4.40 60 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 1.93 +0.48 41 0 9 0
28AUG26 152.50 P 0.00 0.00 0.00 2.39 +0.58 41 0 60 0
28AUG26 155.00 P 0.00 0.00 0.00 2.90 +0.72 41 0 19 0
28AUG26 157.50 P 0.00 0.00 0.00 3.42 +0.69 41 0 60 0
28AUG26 160.00 P 0.00 0.00 0.00 4.09 +0.85 41 0 11 0
28AUG26 162.50 P 0.00 0.00 0.00 4.73 +0.88 41 0 75 0
28AUG26 165.00 P 0.00 0.00 0.00 5.30 +0.82 40 0 107 0
28AUG26 167.50 P 6.60 6.60 6.60 6.08 +0.95 40 1 98 -1
28AUG26 170.00 P 7.17 7.17 7.17 7.09 +1.20 41 2 69 +2
28AUG26 172.50 P 0.00 0.00 0.00 7.90 +1.20 40 0 127 0
28AUG26 175.00 P 9.44 9.45 9.44 8.91 +1.32 40 9 1,339 +9
28AUG26 177.50 P 10.01 10.01 10.01 10.07 +1.53 40 3 108 +3
28AUG26 180.00 P 10.69 11.82 10.69 11.24 +1.65 40 47 168 +30
28AUG26 182.50 P 12.11 13.26 12.11 12.54 +1.79 40 25 179 +24
28AUG26 185.00 P 13.76 13.76 13.76 13.90 +1.95 39 15 125 0
28AUG26 187.50 P 0.00 0.00 0.00 15.28 +1.79 39 0 153 0
28AUG26 190.00 P 17.28 17.28 17.28 16.82 +2.16 39 15 307 0
28AUG26 192.50 P 0.00 0.00 0.00 18.37 +2.24 39 0 276 0
28AUG26 195.00 P 0.00 0.00 0.00 20.62 +2.95 41 0 307 0
28AUG26 197.50 P 0.00 0.00 0.00 22.39 +2.58 41 0 277 0
28AUG26 200.00 P 0.00 0.00 0.00 24.16 +2.60 41 0 228 0
28AUG26 205.00 P 0.00 0.00 0.00 27.98 +2.85 41 0 135 0
28AUG26 210.00 P 0.00 0.00 0.00 31.97 +2.99 41 0 60 0
28AUG26 215.00 P 0.00 0.00 0.00 35.95 +3.62 40 0 0 0
28AUG26 220.00 P 0.00 0.00 0.00 40.27 +3.69 40 0 0 0
28AUG26 225.00 P 0.00 0.00 0.00 44.78 +4.12 40 0 0 0
28AUG26 230.00 P 0.00 0.00 0.00 49.37 +4.22 40 0 0 0
28AUG26 235.00 P 0.00 0.00 0.00 54.11 +4.36 41 0 0 0
28AUG26 240.00 P 0.00 0.00 0.00 58.95 +4.46 42 0 0 0
28AUG26 245.00 P 0.00 0.00 0.00 63.80 +4.24 43 0 0 0
29SEP26 147.50 P 2.93 2.93 2.93 2.55 +0.50 39 1 33 0
29SEP26 150.00 P 0.00 0.00 0.00 3.05 +0.63 39 0 20 0
29SEP26 152.50 P 0.00 0.00 0.00 3.55 +0.68 39 0 158 0
29SEP26 155.00 P 0.00 0.00 0.00 4.26 +0.89 40 0 107 0
29SEP26 157.50 P 0.00 0.00 0.00 4.94 +0.93 40 0 35 0
29SEP26 160.00 P 0.00 0.00 0.00 5.61 +0.92 40 0 108 0
29SEP26 162.50 P 0.00 0.00 0.00 6.26 +0.90 39 0 165 0
29SEP26 165.00 P 7.11 7.20 7.11 7.02 +0.89 39 3 155 +3
29SEP26 167.50 P 0.00 0.00 0.00 7.84 +0.94 39 0 178 0
29SEP26 170.00 P 9.10 9.10 9.10 8.75 +1.02 38 1 775 +1
29SEP26 172.50 P 9.53 10.51 9.53 9.73 +1.12 38 24 237 +15
29SEP26 175.00 P 10.56 10.59 10.56 10.83 +1.28 38 30 114 +26
29SEP26 177.50 P 0.00 0.00 0.00 12.01 +1.41 38 0 118 0
29SEP26 180.00 P 13.53 13.98 13.53 13.19 +1.68 38 2 855 +2
29SEP26 182.50 P 0.00 0.00 0.00 14.50 +1.58 38 0 83 0
29SEP26 185.00 P 0.00 0.00 0.00 15.87 +1.77 38 0 64 0
29SEP26 187.50 P 0.00 0.00 0.00 17.24 +1.77 38 0 121 0
29SEP26 190.00 P 0.00 0.00 0.00 18.74 +1.83 38 0 106 0
29SEP26 192.50 P 0.00 0.00 0.00 20.30 +1.95 37 0 117 0
29SEP26 195.00 P 0.00 0.00 0.00 22.53 +2.65 39 0 158 0
29SEP26 197.50 P 0.00 0.00 0.00 24.24 +2.45 39 0 179 0
29SEP26 200.00 P 0.00 0.00 0.00 26.02 +2.62 39 0 651 0
29SEP26 205.00 P 0.00 0.00 0.00 29.81 +2.85 40 0 110 0
29SEP26 210.00 P 0.00 0.00 0.00 33.66 +3.02 40 0 83 0
29SEP26 215.00 P 0.00 0.00 0.00 37.57 +3.17 39 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 41.81 +3.32 40 0 7 0
29SEP26 225.00 P 0.00 0.00 0.00 45.43 +2.67 36 0 45 0
29SEP26 230.00 P 0.00 0.00 0.00 50.06 +2.95 37 0 66 0
29SEP26 235.00 P 0.00 0.00 0.00 54.57 +2.99 37 0 65 0
29SEP26 240.00 P 0.00 0.00 0.00 60.01 +3.84 42 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 63.92 +3.12 37 0 1 0
29SEP26 250.00 P 0.00 0.00 0.00 69.44 +3.93 43 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 73.45 +3.12 36 0 15 0
29SEP26 260.00 P 0.00 0.00 0.00 78.61 +3.53 40 0 15 0
29SEP26 265.00 P 0.00 0.00 0.00 83.90 +3.88 45 0 15 0
29SEP26 270.00 P 0.00 0.00 0.00 88.80 +4.00 46 0 12 0
29SEP26 275.00 P 0.00 0.00 0.00 93.22 +3.36 39 0 15 0
29SEP26 280.00 P 0.00 0.00 0.00 98.72 +4.27 49 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 103.69 +4.29 50 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 108.74 +4.34 52 0 0 0
30DEC26 147.50 P 6.00 6.00 6.00 5.54 +0.58 38 1 760 +1
30DEC26 150.00 P 0.00 0.00 0.00 6.20 +0.75 38 0 15 0
30DEC26 152.50 P 0.00 0.00 0.00 7.08 +0.96 39 0 241 0
30DEC26 155.00 P 0.00 0.00 0.00 7.80 +1.01 38 0 83 0
30DEC26 157.50 P 0.00 0.00 0.00 8.78 +1.01 39 0 17 0
30DEC26 160.00 P 0.00 0.00 0.00 9.65 +1.02 39 0 129 0
30DEC26 162.50 P 0.00 0.00 0.00 10.53 +1.03 39 0 131 0
30DEC26 165.00 P 0.00 0.00 0.00 11.50 +1.12 38 0 125 0
30DEC26 167.50 P 0.00 0.00 0.00 12.56 +1.18 39 0 219 0
30DEC26 170.00 P 0.00 0.00 0.00 13.48 +1.13 38 0 53 0
30DEC26 172.50 P 0.00 0.00 0.00 14.44 +1.08 38 0 113 0
30DEC26 175.00 P 0.00 0.00 0.00 15.69 +1.23 38 0 112 0
30DEC26 177.50 P 0.00 0.00 0.00 16.88 +1.29 38 0 1 0
30DEC26 180.00 P 0.00 0.00 0.00 18.13 +1.36 38 0 22 0
30DEC26 182.50 P 0.00 0.00 0.00 19.49 +2.10 38 0 22 0
30DEC26 185.00 P 21.77 21.77 21.77 20.79 +1.48 38 1 59 0
30DEC26 187.50 P 0.00 0.00 0.00 22.29 +1.64 38 0 30 0
30DEC26 190.00 P 0.00 0.00 0.00 23.76 +2.35 38 0 36 0
30DEC26 192.50 P 0.00 0.00 0.00 25.28 +1.80 38 0 164 0
30DEC26 195.00 P 0.00 0.00 0.00 27.52 +2.50 39 0 153 0
30DEC26 197.50 P 0.00 0.00 0.00 29.16 +1.80 39 0 8 0
30DEC26 200.00 P 0.00 0.00 0.00 30.84 +2.61 39 0 592 0
30DEC26 205.00 P 0.00 0.00 0.00 34.31 +2.78 39 0 69 0
30DEC26 210.00 P 0.00 0.00 0.00 37.89 +2.74 39 0 61 0
30DEC26 215.00 P 0.00 0.00 0.00 41.65 +2.86 39 0 91 0
30DEC26 220.00 P 0.00 0.00 0.00 45.72 +3.09 39 0 15 0
30DEC26 225.00 P 0.00 0.00 0.00 49.76 +3.22 40 0 15 0
30DEC26 230.00 P 0.00 0.00 0.00 53.98 +3.38 40 0 4 0
30DEC26 235.00 P 0.00 0.00 0.00 58.21 +3.44 40 0 16 0
30DEC26 240.00 P 0.00 0.00 0.00 62.49 +3.47 40 0 1 0
30DEC26 245.00 P 0.00 0.00 0.00 66.88 +3.53 40 0 2 0
30DEC26 250.00 P 0.00 0.00 0.00 71.33 +3.38 40 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 75.89 +3.58 40 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 80.51 +3.65 41 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 85.15 +3.67 41 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 89.87 +3.72 41 0 15 0
30DEC26 275.00 P 0.00 0.00 0.00 94.58 +3.73 41 0 30 0
30MAR27 147.50 P 0.00 0.00 0.00 8.45 +1.06 39 0 39 0
30MAR27 150.00 P 0.00 0.00 0.00 9.32 +1.24 39 0 15 0
30MAR27 152.50 P 11.20 11.20 11.20 10.20 +1.33 39 1 12 -1
30MAR27 155.00 P 0.00 0.00 0.00 11.09 +1.07 39 0 3 0
30MAR27 157.50 P 0.00 0.00 0.00 11.98 +1.08 39 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 13.02 +1.23 39 0 753 0
30MAR27 162.50 P 0.00 0.00 0.00 14.10 +1.34 39 0 6 0
30MAR27 165.00 P 0.00 0.00 0.00 15.18 +1.35 39 0 15 0
30MAR27 167.50 P 0.00 0.00 0.00 16.25 +1.34 39 0 7 0
30MAR27 170.00 P 0.00 0.00 0.00 17.35 +1.36 39 0 22 0
30MAR27 172.50 P 0.00 0.00 0.00 17.94 +0.85 38 0 30 0
30MAR27 175.00 P 0.00 0.00 0.00 19.65 +1.29 38 0 16 0
30MAR27 177.50 P 0.00 0.00 0.00 21.07 +1.46 39 0 15 0
30MAR27 180.00 P 0.00 0.00 0.00 22.12 +1.23 38 0 0 0
30MAR27 182.50 P 0.00 0.00 0.00 23.56 +1.40 38 0 38 0
30MAR27 185.00 P 0.00 0.00 0.00 24.93 +1.45 38 0 23 0
30MAR27 187.50 P 0.00 0.00 0.00 26.34 +1.86 38 0 31 0
30MAR27 190.00 P 28.55 28.55 28.55 27.80 +1.55 38 15 48 +15
30MAR27 192.50 P 0.00 0.00 0.00 29.41 +1.73 39 0 3 0
30MAR27 195.00 P 0.00 0.00 0.00 31.15 +1.98 39 0 49 0
30MAR27 197.50 P 0.00 0.00 0.00 33.24 +2.54 40 0 45 0
30MAR27 200.00 P 0.00 0.00 0.00 34.91 +2.53 40 0 21 0
30MAR27 205.00 P 0.00 0.00 0.00 38.24 +2.53 40 0 49 0
30MAR27 210.00 P 0.00 0.00 0.00 41.81 +2.72 40 0 30 0
30MAR27 215.00 P 0.00 0.00 0.00 45.45 +2.82 40 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 49.16 +2.74 40 0 1 0
30MAR27 225.00 P 0.00 0.00 0.00 53.03 +2.86 40 0 3 0
30MAR27 230.00 P 0.00 0.00 0.00 56.96 +3.09 40 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 61.05 +3.23 40 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 65.18 +3.35 40 0 0 0
30MAR27 245.00 P 0.00 0.00 0.00 69.36 +3.66 40 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 16.48 +1.03 38 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 17.58 +1.05 38 0 8 0
29JUN27 167.50 P 0.00 0.00 0.00 18.69 +1.06 38 0 6 0
29JUN27 170.00 P 20.62 20.62 20.62 19.97 +1.24 38 15 24 +15
29JUN27 172.50 P 0.00 0.00 0.00 21.26 +1.31 38 0 0 0
29JUN27 175.00 P 0.00 0.00 0.00 22.55 +1.31 38 0 0 0
29JUN27 177.50 P 0.00 0.00 0.00 23.85 +1.32 38 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 25.17 +1.34 38 0 0 0
29JUN27 182.50 P 0.00 0.00 0.00 26.61 +1.48 38 0 0 0
29JUN27 185.00 P 0.00 0.00 0.00 28.06 +1.57 38 0 0 0
29JUN27 187.50 P 0.00 0.00 0.00 29.49 +1.55 38 0 0 0
29JUN27 190.00 P 0.00 0.00 0.00 30.96 +1.60 38 0 0 0
29JUN27 192.50 P 0.00 0.00 0.00 32.46 +1.65 38 0 1 0
29JUN27 195.00 P 0.00 0.00 0.00 34.15 +1.85 39 0 1 0
29JUN27 197.50 P 0.00 0.00 0.00 35.84 +2.02 39 0 4 0
29JUN27 200.00 P 0.00 0.00 0.00 37.53 +1.94 39 0 6 0
29JUN27 205.00 P 0.00 0.00 0.00 40.94 +2.16 39 0 2 0
29JUN27 210.00 P 0.00 0.00 0.00 44.39 +2.46 39 0 15 0
29JUN27 215.00 P 0.00 0.00 0.00 48.12 +2.74 39 0 15 0
29JUN27 220.00 P 0.00 0.00 0.00 51.90 +2.96 40 0 0 0
29JUN27 225.00 P 0.00 0.00 0.00 55.69 +2.87 40 0 0 0
29JUN27 230.00 P 0.00 0.00 0.00 59.56 +2.98 40 0 0 0
29JUN27 235.00 P 0.00 0.00 0.00 63.47 +3.04 40 0 1 0
29JUN27 240.00 P 0.00 0.00 0.00 67.49 +3.19 40 0 0 0
29JUN27 245.00 P 0.00 0.00 0.00 71.58 +3.27 40 0 0 0
TOTAL PUT 1,708 33,120 +245
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS NWD - NEW WORLD DEV CO LTD CLOSING PRICE HK$ 6.88
29JUN26 3.60 C 0.00 0.00 0.00 3.29 +0.09 290 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 3.19 +0.09 279 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 3.09 +0.09 268 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 2.99 +0.09 257 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 2.89 +0.09 247 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 2.79 +0.09 236 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 2.69 +0.09 226 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 2.59 +0.09 217 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 2.49 +0.09 207 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 2.39 +0.09 198 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 2.29 +0.09 189 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 2.19 +0.09 180 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.09 +0.09 171 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 1.99 +0.09 162 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 1.89 +0.09 154 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 1.64 +0.09 133 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.39 +0.09 113 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.14 +0.09 93 0 3 0
29JUN26 6.00 C 0.00 0.00 0.00 0.89 +0.09 74 0 17 0
29JUN26 6.25 C 0.00 0.00 0.00 0.64 +0.08 56 0 40 0
29JUN26 6.50 C 0.41 0.41 0.41 0.39 +0.05 36 3 17 0
29JUN26 6.75 C 0.00 0.00 0.00 0.19 +0.03 39 0 97 0
29JUN26 7.00 C 0.08 0.08 0.08 0.07 +0.02 41 12 43 0
29JUN26 7.25 C 0.02 0.02 0.02 0.02 0.00 43 4 119 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 52 3 824 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 67 0 36 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 81 0 52 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 94 0 165 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 107 0 132 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 119 0 131 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 130 0 534 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 141 0 82 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 151 0 262 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 161 0 123 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 171 0 340 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 189 0 225 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 206 0 660 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 222 0 404 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 237 0 522 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 252 0 52 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 0.00 265 0 26 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 278 0 45 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 291 0 75 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 303 0 75 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 314 0 7 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 325 0 20 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 336 0 440 0
30JUL26 4.80 C 0.00 0.00 0.00 2.09 - 0 0 0 -
30JUL26 4.90 C 0.00 0.00 0.00 2.00 +0.07 53 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 1.91 +0.07 58 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 1.70 +0.09 67 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 1.45 +0.06 58 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 1.23 +0.06 56 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 1.00 +0.05 50 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 0.84 +0.07 54 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.67 +0.06 53 0 0 0
30JUL26 6.75 C 0.50 0.50 0.50 0.50 +0.03 50 10 10 +10
30JUL26 7.00 C 0.00 0.00 0.00 0.38 +0.02 50 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 0.28 +0.01 49 0 72 0
30JUL26 7.50 C 0.00 0.00 0.00 0.21 +0.01 50 0 97 0
30JUL26 7.75 C 0.00 0.00 0.00 0.15 +0.01 50 0 31 0
30JUL26 8.00 C 0.00 0.00 0.00 0.10 0.00 49 0 80 0
30JUL26 8.25 C 0.00 0.00 0.00 0.07 0.00 49 0 45 0
30JUL26 8.50 C 0.00 0.00 0.00 0.05 0.00 50 0 229 0
30JUL26 8.75 C 0.00 0.00 0.00 0.04 0.00 52 0 134 0
30JUL26 9.00 C 0.00 0.00 0.00 0.02 0.00 49 0 137 0
30JUL26 9.25 C 0.00 0.00 0.00 0.01 0.00 47 0 31 0
30JUL26 9.50 C 0.00 0.00 0.00 0.01 0.00 50 0 110 0
30JUL26 9.75 C 0.00 0.00 0.00 0.01 0.00 54 0 115 0
30JUL26 10.00 C 0.00 0.00 0.00 0.01 0.00 57 0 87 0
30JUL26 10.50 C 0.00 0.00 0.00 0.01 0.00 63 0 126 0
30JUL26 11.00 C 0.00 0.00 0.00 0.01 0.00 69 0 107 0
30JUL26 11.50 C 0.00 0.00 0.00 0.01 0.00 74 0 187 0
30JUL26 12.00 C 0.00 0.00 0.00 0.01 0.00 80 0 97 0
30JUL26 12.50 C 0.00 0.00 0.00 0.01 0.00 84 0 90 0
30JUL26 13.00 C 0.00 0.00 0.00 0.01 0.00 89 0 15 0
30JUL26 13.50 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 0.01 0.00 98 0 10 0
28AUG26 4.80 C 0.00 0.00 0.00 2.17 - 65 0 0 -
28AUG26 4.90 C 0.00 0.00 0.00 2.09 +0.07 67 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 2.00 +0.07 65 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 1.78 +0.06 63 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 1.57 +0.06 61 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 1.37 +0.06 59 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 1.18 +0.07 58 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 1.01 +0.06 57 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 0.86 +0.05 56 0 90 0
28AUG26 6.75 C 0.00 0.00 0.00 0.70 +0.03 54 0 135 0
28AUG26 7.00 C 0.00 0.00 0.00 0.57 +0.01 53 0 60 0
28AUG26 7.25 C 0.00 0.00 0.00 0.48 +0.01 53 0 152 0
28AUG26 7.50 C 0.38 0.38 0.38 0.39 0.00 53 1 106 +1
28AUG26 7.75 C 0.00 0.00 0.00 0.32 0.00 53 0 75 0
28AUG26 8.00 C 0.00 0.00 0.00 0.26 0.00 53 0 75 0
28AUG26 8.25 C 0.00 0.00 0.00 0.21 0.00 53 0 75 0
28AUG26 8.50 C 0.00 0.00 0.00 0.17 0.00 54 0 45 0
28AUG26 8.75 C 0.00 0.00 0.00 0.13 -0.01 53 0 66 0
28AUG26 9.00 C 0.00 0.00 0.00 0.11 0.00 54 0 79 0
28AUG26 9.25 C 0.00 0.00 0.00 0.08 -0.01 53 0 75 0
28AUG26 9.50 C 0.00 0.00 0.00 0.07 0.00 54 0 85 0
28AUG26 9.75 C 0.00 0.00 0.00 0.05 -0.01 53 0 20 0
28AUG26 10.00 C 0.00 0.00 0.00 0.04 -0.01 53 0 16 0
28AUG26 10.50 C 0.00 0.00 0.00 0.03 0.00 56 0 10 0
28AUG26 11.00 C 0.00 0.00 0.00 0.02 0.00 56 0 120 0
28AUG26 11.50 C 0.00 0.00 0.00 0.01 0.00 55 0 5 0
28AUG26 12.00 C 0.00 0.00 0.00 0.01 0.00 59 0 12 0
28AUG26 12.50 C 0.00 0.00 0.00 0.01 0.00 62 0 2 0
28AUG26 13.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 0.01 0.00 72 0 20 0
29SEP26 4.70 C 0.00 0.00 0.00 2.36 +0.07 70 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.27 +0.07 68 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.19 +0.07 68 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.10 +0.06 67 0 5 0
29SEP26 5.25 C 0.00 0.00 0.00 1.90 +0.06 65 0 15 0
29SEP26 5.50 C 0.00 0.00 0.00 1.70 +0.06 63 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.52 +0.07 62 0 1 0
29SEP26 6.00 C 0.00 0.00 0.00 1.34 +0.06 60 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.17 +0.06 58 0 15 0
29SEP26 6.50 C 0.00 0.00 0.00 1.01 +0.04 57 0 15 0
29SEP26 6.75 C 0.85 0.85 0.85 0.88 +0.03 56 15 15 0
29SEP26 7.00 C 0.00 0.00 0.00 0.77 +0.02 57 0 46 0
29SEP26 7.25 C 0.00 0.00 0.00 0.67 +0.01 57 0 16 0
29SEP26 7.50 C 0.55 0.55 0.55 0.59 +0.02 57 8 53 +8
29SEP26 7.75 C 0.48 0.48 0.48 0.51 +0.01 57 13 42 +13
29SEP26 8.00 C 0.00 0.00 0.00 0.44 +0.01 57 0 47 0
29SEP26 8.25 C 0.00 0.00 0.00 0.38 +0.01 57 0 19 0
29SEP26 8.50 C 0.24 0.24 0.24 0.33 +0.01 58 20 115 0
29SEP26 8.75 C 0.00 0.00 0.00 0.28 0.00 57 0 160 0
29SEP26 9.00 C 0.00 0.00 0.00 0.24 0.00 57 0 147 0
29SEP26 9.25 C 0.00 0.00 0.00 0.21 0.00 58 0 125 0
29SEP26 9.50 C 0.00 0.00 0.00 0.18 0.00 58 0 41 0
29SEP26 9.75 C 0.00 0.00 0.00 0.15 0.00 57 0 15 0
29SEP26 10.00 C 0.00 0.00 0.00 0.13 0.00 58 0 314 0
29SEP26 10.50 C 0.00 0.00 0.00 0.09 0.00 57 0 98 0
29SEP26 11.00 C 0.00 0.00 0.00 0.07 0.00 58 0 14 0
29SEP26 11.50 C 0.00 0.00 0.00 0.05 0.00 58 0 22 0
29SEP26 12.00 C 0.00 0.00 0.00 0.04 0.00 59 0 349 0
29SEP26 12.50 C 0.00 0.00 0.00 0.03 0.00 60 0 63 0
29SEP26 13.00 C 0.00 0.00 0.00 0.02 0.00 59 0 54 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 56 0 15 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 58 0 30 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 61 0 26 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 63 0 105 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 65 0 47 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 68 0 206 0
30DEC26 4.80 C 0.00 0.00 0.00 2.43 +0.06 62 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.36 +0.07 62 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.30 +0.08 63 0 20 0
30DEC26 5.25 C 0.00 0.00 0.00 2.11 +0.07 61 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.95 +0.08 61 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.79 +0.08 60 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.62 +0.06 58 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.47 +0.05 57 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.34 +0.04 57 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.23 +0.03 57 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.13 +0.03 58 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 1.04 +0.04 58 0 36 0
30DEC26 7.50 C 0.00 0.00 0.00 0.95 +0.03 58 0 15 0
30DEC26 7.75 C 0.00 0.00 0.00 0.87 +0.03 58 0 15 0
30DEC26 8.00 C 0.00 0.00 0.00 0.79 +0.02 58 0 22 0
30DEC26 8.25 C 0.00 0.00 0.00 0.73 +0.03 59 0 43 0
30DEC26 8.50 C 0.00 0.00 0.00 0.66 +0.02 58 0 24 0
30DEC26 8.75 C 0.00 0.00 0.00 0.61 +0.02 59 0 18 0
30DEC26 9.00 C 0.00 0.00 0.00 0.55 +0.01 58 0 90 0
30DEC26 9.25 C 0.00 0.00 0.00 0.51 +0.02 59 0 19 0
30DEC26 9.50 C 0.00 0.00 0.00 0.46 +0.01 59 0 115 0
30DEC26 9.75 C 0.00 0.00 0.00 0.42 +0.01 59 0 111 0
30DEC26 10.00 C 0.00 0.00 0.00 0.38 +0.01 59 0 3,359 0
30DEC26 10.50 C 0.00 0.00 0.00 0.32 +0.01 59 0 2,538 0
30DEC26 11.00 C 0.00 0.00 0.00 0.27 +0.01 59 0 62 0
30DEC26 11.50 C 0.00 0.00 0.00 0.22 0.00 59 0 229 0
30DEC26 12.00 C 0.00 0.00 0.00 0.19 +0.01 59 0 200 0
30DEC26 12.50 C 0.00 0.00 0.00 0.15 0.00 59 0 151 0
30DEC26 13.00 C 0.12 0.12 0.12 0.13 +0.01 59 22 78 0
30DEC26 13.50 C 0.00 0.00 0.00 0.11 +0.01 59 0 41 0
30DEC26 14.00 C 0.00 0.00 0.00 0.09 0.00 59 0 22 0
30DEC26 14.50 C 0.00 0.00 0.00 0.08 0.00 60 0 38 0
30DEC26 15.00 C 0.00 0.00 0.00 0.07 0.00 60 0 7 0
30DEC26 15.50 C 0.00 0.00 0.00 0.06 0.00 61 0 8 0
30DEC26 16.00 C 0.00 0.00 0.00 0.05 0.00 60 0 109 0
30MAR27 4.80 C 0.00 0.00 0.00 2.56 - 58 0 0 -
30MAR27 4.90 C 0.00 0.00 0.00 2.49 +0.05 58 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.44 +0.10 59 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.26 +0.06 57 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.11 +0.06 57 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.97 +0.06 57 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.82 +0.03 57 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.70 +0.03 57 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.59 +0.03 57 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 1.49 +0.03 58 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 1.39 +0.03 58 0 2 0
30MAR27 7.25 C 0.00 0.00 0.00 1.30 +0.03 58 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.21 +0.02 58 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 1.13 +0.02 58 0 0 0
30MAR27 8.00 C 1.04 1.04 1.04 1.06 +0.02 58 15 18 +15
30MAR27 8.25 C 0.00 0.00 0.00 0.99 +0.02 58 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.92 +0.01 58 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.86 +0.01 58 0 25 0
30MAR27 9.00 C 0.00 0.00 0.00 0.80 +0.01 58 0 17 0
30MAR27 9.25 C 0.00 0.00 0.00 0.75 +0.01 58 0 17 0
30MAR27 9.50 C 0.00 0.00 0.00 0.70 +0.01 59 0 32 0
30MAR27 9.75 C 0.00 0.00 0.00 0.65 0.00 58 0 35 0
30MAR27 10.00 C 0.00 0.00 0.00 0.61 +0.01 59 0 74 0
30MAR27 10.50 C 0.00 0.00 0.00 0.53 0.00 59 0 54 0
30MAR27 11.00 C 0.00 0.00 0.00 0.47 +0.01 59 0 135 0
30MAR27 11.50 C 0.00 0.00 0.00 0.41 0.00 59 0 47 0
30MAR27 12.00 C 0.00 0.00 0.00 0.36 0.00 59 0 43 0
30MAR27 12.50 C 0.00 0.00 0.00 0.31 0.00 59 0 44 0
30MAR27 13.00 C 0.00 0.00 0.00 0.27 0.00 59 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.24 0.00 59 0 37 0
30MAR27 14.00 C 0.00 0.00 0.00 0.21 0.00 59 0 18 0
30MAR27 14.50 C 0.00 0.00 0.00 0.19 0.00 59 0 18 0
30MAR27 15.00 C 0.00 0.00 0.00 0.16 -0.01 59 0 11 0
30MAR27 15.50 C 0.00 0.00 0.00 0.14 -0.01 59 0 47 0
29JUN27 4.80 C 0.00 0.00 0.00 2.66 - 55 0 0 -
29JUN27 4.90 C 0.00 0.00 0.00 2.60 +0.07 55 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 2.54 +0.07 55 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 2.39 +0.06 55 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 2.26 +0.06 56 0 2 0
29JUN27 5.75 C 0.00 0.00 0.00 2.13 +0.05 56 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 2.01 +0.05 56 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 1.90 +0.05 57 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 1.79 +0.05 57 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 1.69 +0.04 57 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 1.60 +0.05 57 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 1.51 +0.04 57 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 1.42 +0.04 57 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 1.34 +0.03 57 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 1.27 +0.04 58 0 10 0
29JUN27 8.25 C 0.00 0.00 0.00 1.20 +0.04 58 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 1.13 +0.03 58 0 1 0
29JUN27 8.75 C 0.00 0.00 0.00 1.07 +0.03 58 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 1.01 +0.03 58 0 20 0
29JUN27 9.25 C 0.00 0.00 0.00 0.96 +0.03 58 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.91 +0.03 58 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 0.86 +0.03 58 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 0.81 +0.03 58 0 61 0
29JUN27 10.50 C 0.00 0.00 0.00 0.73 +0.03 58 0 77 0
29JUN27 11.00 C 0.00 0.00 0.00 0.65 +0.02 58 0 45 0
TOTAL CALL 126 19,196 +47
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 295 0 2,545 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 284 0 356 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 273 0 247 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 262 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 252 0 50 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 242 0 245 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 232 0 2 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 223 0 70 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 213 0 41 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 203 0 163 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 194 0 164 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 185 0 26 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 176 0 84 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 167 0 53 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 158 0 190 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 137 0 116 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 117 0 612 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 97 0 509 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 77 0 269 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 58 0 743 0
29JUN26 6.50 P 0.03 0.03 0.03 0.02 -0.02 47 10 367 -10
29JUN26 6.75 P 0.08 0.08 0.06 0.07 -0.04 44 20 614 0
29JUN26 7.00 P 0.30 0.30 0.16 0.20 -0.06 45 110 873 -3
29JUN26 7.25 P 0.40 0.40 0.40 0.40 -0.08 50 6 194 -6
29JUN26 7.50 P 0.00 0.00 0.00 0.64 -0.06 63 0 808 0
29JUN26 7.75 P 0.93 0.93 0.93 0.87 -0.08 0 50 404 -50
29JUN26 8.00 P 0.00 0.00 0.00 1.12 -0.09 0 0 719 0
29JUN26 8.25 P 1.30 1.30 1.30 1.37 -0.09 0 5 389 -5
29JUN26 8.50 P 1.65 1.65 1.65 1.62 -0.09 0 100 870 -53
29JUN26 8.75 P 0.00 0.00 0.00 1.87 -0.10 0 1 294 0
29JUN26 9.00 P 0.00 0.00 0.00 2.13 -0.08 133 0 197 0
29JUN26 9.25 P 0.00 0.00 0.00 2.37 -0.09 0 0 65 0
29JUN26 9.50 P 0.00 0.00 0.00 2.62 -0.10 0 0 85 0
29JUN26 9.75 P 0.00 0.00 0.00 2.87 -0.08 0 0 41 0
29JUN26 10.00 P 0.00 0.00 0.00 3.12 -0.08 0 0 38 0
29JUN26 10.50 P 0.00 0.00 0.00 3.62 -0.08 0 0 24 0
29JUN26 11.00 P 0.00 0.00 0.00 4.12 -0.10 0 0 25 0
29JUN26 11.50 P 0.00 0.00 0.00 4.62 -0.10 0 0 200 0
29JUN26 12.00 P 0.00 0.00 0.00 5.12 -0.08 0 0 34 0
29JUN26 12.50 P 0.00 0.00 0.00 5.62 -0.08 0 0 2 0
29JUN26 13.00 P 0.00 0.00 0.00 6.12 -0.08 0 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 6.62 -0.08 0 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 7.12 -0.08 0 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 7.62 -0.08 0 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 8.12 -0.08 0 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 8.62 -0.08 0 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 9.12 -0.08 0 0 0 0
30JUL26 4.80 P 0.00 0.00 0.00 0.01 - 59 0 0 -
30JUL26 4.90 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.01 -0.01 53 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 0.02 -0.01 53 0 100 0
30JUL26 5.50 P 0.00 0.00 0.00 0.04 -0.01 53 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 0.07 -0.01 53 0 215 0
30JUL26 6.00 P 0.00 0.00 0.00 0.11 -0.03 51 0 237 0
30JUL26 6.25 P 0.00 0.00 0.00 0.17 -0.04 51 0 339 0
30JUL26 6.50 P 0.30 0.30 0.30 0.26 -0.04 52 29 344 -16
30JUL26 6.75 P 0.41 0.43 0.39 0.37 -0.05 52 71 205 +31
30JUL26 7.00 P 0.51 0.51 0.51 0.51 -0.03 53 10 735 +10
30JUL26 7.25 P 0.00 0.00 0.00 0.66 -0.05 52 0 216 0
30JUL26 7.50 P 0.80 0.80 0.80 0.82 -0.07 51 50 510 +50
30JUL26 7.75 P 0.00 0.00 0.00 1.01 -0.07 51 0 515 0
30JUL26 8.00 P 0.00 0.00 0.00 1.23 -0.07 53 0 401 0
30JUL26 8.25 P 0.00 0.00 0.00 1.46 -0.07 56 0 38 0
30JUL26 8.50 P 0.00 0.00 0.00 1.69 -0.07 58 0 27 0
30JUL26 8.75 P 0.00 0.00 0.00 1.93 -0.07 61 0 45 0
30JUL26 9.00 P 2.10 2.10 2.10 2.15 -0.10 58 2 27 0
30JUL26 9.25 P 0.00 0.00 0.00 2.40 -0.09 62 0 22 0
30JUL26 9.50 P 0.00 0.00 0.00 2.64 -0.10 63 0 57 0
30JUL26 9.75 P 0.00 0.00 0.00 2.89 -0.10 67 0 25 0
30JUL26 10.00 P 0.00 0.00 0.00 3.14 -0.10 71 0 10 0
30JUL26 10.50 P 0.00 0.00 0.00 3.63 -0.10 72 0 10 0
30JUL26 11.00 P 0.00 0.00 0.00 4.13 -0.10 79 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 4.65 -0.07 96 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 5.15 -0.07 102 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 5.64 -0.06 103 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 6.14 -0.06 108 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 6.63 -0.07 107 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 7.14 -0.07 119 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 0.03 - 54 0 0 -
28AUG26 4.90 P 0.00 0.00 0.00 0.04 -0.02 55 0 0 0
28AUG26 5.00 P 0.19 0.19 0.19 0.05 -0.02 55 30 2,099 0
28AUG26 5.25 P 0.00 0.00 0.00 0.08 -0.02 55 0 55 0
28AUG26 5.50 P 0.27 0.27 0.27 0.12 -0.03 55 5 230 +5
28AUG26 5.75 P 0.29 0.29 0.29 0.18 -0.03 55 60 124 +60
28AUG26 6.00 P 0.38 0.38 0.36 0.25 -0.04 55 60 190 +60
28AUG26 6.25 P 0.00 0.00 0.00 0.33 -0.06 55 0 100 0
28AUG26 6.50 P 0.52 0.52 0.52 0.44 -0.06 55 12 121 0
28AUG26 6.75 P 0.00 0.00 0.00 0.56 -0.06 56 0 90 0
28AUG26 7.00 P 0.00 0.00 0.00 0.70 -0.04 56 0 132 0
28AUG26 7.25 P 0.00 0.00 0.00 0.85 -0.04 56 0 65 0
28AUG26 7.50 P 0.00 0.00 0.00 1.00 -0.06 55 0 186 0
28AUG26 7.75 P 0.00 0.00 0.00 1.18 -0.06 55 0 101 0
28AUG26 8.00 P 0.00 0.00 0.00 1.36 -0.06 55 0 113 0
28AUG26 8.25 P 0.00 0.00 0.00 1.56 -0.07 55 0 68 0
28AUG26 8.50 P 0.00 0.00 0.00 1.77 -0.08 55 0 145 0
28AUG26 8.75 P 0.00 0.00 0.00 1.99 -0.08 56 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 2.21 -0.09 56 0 15 0
28AUG26 9.25 P 0.00 0.00 0.00 2.47 -0.06 61 0 25 0
28AUG26 9.50 P 0.00 0.00 0.00 2.68 -0.09 58 0 11 0
28AUG26 9.75 P 0.00 0.00 0.00 2.92 -0.10 59 0 5 0
28AUG26 10.00 P 0.00 0.00 0.00 3.17 -0.09 63 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 3.68 -0.07 71 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 4.15 -0.10 69 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 4.67 -0.07 79 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 5.16 -0.08 82 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 5.66 -0.07 86 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 6.15 -0.07 88 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 6.64 -0.08 88 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 7.14 -0.07 92 0 0 0
29SEP26 4.70 P 0.21 0.21 0.21 0.08 -0.02 58 80 1,167 0
29SEP26 4.80 P 0.00 0.00 0.00 0.10 -0.01 60 0 5 0
29SEP26 4.90 P 0.00 0.00 0.00 0.11 -0.02 59 0 0 0
29SEP26 5.00 P 0.27 0.27 0.27 0.13 -0.02 59 40 1,404 0
29SEP26 5.25 P 0.31 0.31 0.31 0.18 -0.02 59 20 580 0
29SEP26 5.50 P 0.00 0.00 0.00 0.24 -0.03 59 0 133 0
29SEP26 5.75 P 0.45 0.45 0.45 0.31 -0.04 59 30 246 +30
29SEP26 6.00 P 0.00 0.00 0.00 0.41 -0.03 60 0 288 0
29SEP26 6.25 P 0.00 0.00 0.00 0.51 -0.05 59 0 371 0
29SEP26 6.50 P 0.00 0.00 0.00 0.62 -0.06 59 0 322 0
29SEP26 6.75 P 0.00 0.00 0.00 0.75 -0.06 60 0 144 0
29SEP26 7.00 P 0.00 0.00 0.00 0.89 -0.06 60 0 75 0
29SEP26 7.25 P 0.00 0.00 0.00 1.03 -0.07 59 0 43 0
29SEP26 7.50 P 0.00 0.00 0.00 1.19 -0.05 59 0 112 0
29SEP26 7.75 P 0.00 0.00 0.00 1.35 -0.06 59 0 102 0
29SEP26 8.00 P 0.00 0.00 0.00 1.52 -0.06 58 0 171 0
29SEP26 8.25 P 0.00 0.00 0.00 1.71 -0.06 58 0 90 0
29SEP26 8.50 P 0.00 0.00 0.00 1.90 -0.07 57 1 200 0
29SEP26 8.75 P 0.00 0.00 0.00 2.10 -0.08 57 0 105 0
29SEP26 9.00 P 0.00 0.00 0.00 2.31 -0.08 57 0 121 0
29SEP26 9.25 P 0.00 0.00 0.00 2.53 -0.08 58 0 100 0
29SEP26 9.50 P 0.00 0.00 0.00 2.76 -0.07 59 0 10 0
29SEP26 9.75 P 0.00 0.00 0.00 2.99 -0.08 60 0 2 0
29SEP26 10.00 P 0.00 0.00 0.00 3.22 -0.09 60 0 6 0
29SEP26 10.50 P 0.00 0.00 0.00 3.70 -0.08 63 0 40 0
29SEP26 11.00 P 0.00 0.00 0.00 4.18 -0.09 64 0 30 0
29SEP26 11.50 P 0.00 0.00 0.00 4.67 -0.09 67 0 28 0
29SEP26 12.00 P 0.00 0.00 0.00 5.16 -0.09 69 0 28 0
29SEP26 12.50 P 0.00 0.00 0.00 5.66 -0.08 73 0 15 0
29SEP26 13.00 P 0.00 0.00 0.00 6.15 -0.09 74 0 15 0
29SEP26 13.50 P 0.00 0.00 0.00 6.64 -0.09 75 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 7.14 -0.08 78 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 7.63 -0.09 78 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 8.12 -0.09 0 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 8.64 -0.07 88 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 9.14 -0.07 90 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.27 -0.01 61 0 222 0
30DEC26 4.90 P 0.00 0.00 0.00 0.29 -0.02 60 0 178 0
30DEC26 5.00 P 0.00 0.00 0.00 0.32 -0.03 60 0 64 0
30DEC26 5.25 P 0.00 0.00 0.00 0.40 -0.02 60 0 16 0
30DEC26 5.50 P 0.00 0.00 0.00 0.49 -0.03 60 0 79 0
30DEC26 5.75 P 0.00 0.00 0.00 0.59 -0.03 61 0 128 0
30DEC26 6.00 P 0.00 0.00 0.00 0.70 -0.03 61 0 232 0
30DEC26 6.25 P 0.93 0.93 0.93 0.82 -0.03 61 4 94 -4
30DEC26 6.50 P 0.00 0.00 0.00 0.95 -0.04 61 0 132 0
30DEC26 6.75 P 0.00 0.00 0.00 1.09 -0.04 62 0 134 0
30DEC26 7.00 P 0.00 0.00 0.00 1.23 -0.05 61 0 108 0
30DEC26 7.25 P 0.00 0.00 0.00 1.39 -0.05 62 0 95 0
30DEC26 7.50 P 0.00 0.00 0.00 1.55 -0.05 62 0 3,020 0
30DEC26 7.75 P 0.00 0.00 0.00 1.72 -0.05 62 0 3,093 0
30DEC26 8.00 P 0.00 0.00 0.00 1.90 -0.05 63 0 78 0
30DEC26 8.25 P 0.00 0.00 0.00 2.08 -0.05 63 0 43 0
30DEC26 8.50 P 0.00 0.00 0.00 2.26 -0.05 62 0 37 0
30DEC26 8.75 P 0.00 0.00 0.00 2.45 -0.05 63 0 31 0
30DEC26 9.00 P 0.00 0.00 0.00 2.64 -0.05 63 0 45 0
30DEC26 9.25 P 0.00 0.00 0.00 2.84 -0.05 62 0 78 0
30DEC26 9.50 P 0.00 0.00 0.00 3.04 -0.05 62 0 82 0
30DEC26 9.75 P 0.00 0.00 0.00 3.24 -0.06 62 0 1,130 0
30DEC26 10.00 P 0.00 0.00 0.00 3.45 -0.07 62 0 120 0
30DEC26 10.50 P 0.00 0.00 0.00 3.89 -0.06 63 0 57 0
30DEC26 11.00 P 0.00 0.00 0.00 4.35 -0.06 64 0 45 0
30DEC26 11.50 P 0.00 0.00 0.00 4.81 -0.07 65 0 29 0
30DEC26 12.00 P 0.00 0.00 0.00 5.26 -0.08 64 0 30 0
30DEC26 12.50 P 0.00 0.00 0.00 5.74 -0.07 65 0 75 0
30DEC26 13.00 P 0.00 0.00 0.00 6.22 -0.07 66 0 45 0
30DEC26 13.50 P 0.00 0.00 0.00 6.70 -0.07 67 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 7.19 -0.07 69 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 7.67 -0.09 68 0 8 0
30DEC26 15.00 P 0.00 0.00 0.00 8.16 -0.07 69 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 8.65 -0.08 70 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 9.14 -0.08 70 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.41 - 60 0 0 -
30MAR27 4.90 P 0.00 0.00 0.00 0.45 -0.02 61 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.48 -0.03 60 0 25 0
30MAR27 5.25 P 0.00 0.00 0.00 0.58 -0.03 61 0 5 0
30MAR27 5.50 P 0.00 0.00 0.00 0.68 -0.03 61 0 120 0
30MAR27 5.75 P 0.91 0.91 0.90 0.79 -0.04 61 54 85 +54
30MAR27 6.00 P 0.00 0.00 0.00 0.91 -0.04 61 0 135 0
30MAR27 6.25 P 1.17 1.17 1.17 1.03 -0.05 61 9 25 -9
30MAR27 6.50 P 0.00 0.00 0.00 1.17 -0.05 61 0 17 0
30MAR27 6.75 P 0.00 0.00 0.00 1.31 -0.05 61 0 6 0
30MAR27 7.00 P 0.00 0.00 0.00 1.46 -0.06 61 0 35 0
30MAR27 7.25 P 0.00 0.00 0.00 1.62 -0.06 61 0 131 0
30MAR27 7.50 P 0.00 0.00 0.00 1.78 -0.06 62 0 13 0
30MAR27 7.75 P 0.00 0.00 0.00 1.95 -0.06 62 0 7 0
30MAR27 8.00 P 0.00 0.00 0.00 2.13 -0.06 62 0 15 0
30MAR27 8.25 P 0.00 0.00 0.00 2.31 -0.06 62 0 1 0
30MAR27 8.50 P 0.00 0.00 0.00 2.49 -0.07 63 0 15 0
30MAR27 8.75 P 0.00 0.00 0.00 2.68 -0.06 63 0 26 0
30MAR27 9.00 P 0.00 0.00 0.00 2.88 -0.05 63 0 1 0
30MAR27 9.25 P 0.00 0.00 0.00 3.08 -0.04 63 0 15 0
30MAR27 9.50 P 0.00 0.00 0.00 3.27 -0.05 63 0 19 0
30MAR27 9.75 P 0.00 0.00 0.00 3.46 -0.06 63 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 3.66 -0.06 63 0 50 0
30MAR27 10.50 P 0.00 0.00 0.00 4.09 -0.05 63 0 40 0
30MAR27 11.00 P 0.00 0.00 0.00 4.51 -0.06 63 0 50 0
30MAR27 11.50 P 0.00 0.00 0.00 4.96 -0.05 64 0 15 0
30MAR27 12.00 P 0.00 0.00 0.00 5.39 -0.09 63 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 5.87 -0.06 65 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 6.32 -0.07 64 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 6.80 -0.06 66 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 7.26 -0.09 65 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 7.75 -0.06 67 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 8.23 -0.06 67 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 8.70 -0.08 67 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.53 - 60 0 0 -
29JUN27 4.90 P 0.00 0.00 0.00 0.57 -0.02 60 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.61 -0.02 60 0 50 0
29JUN27 5.25 P 0.00 0.00 0.00 0.72 -0.02 60 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.82 -0.03 60 0 4 0
29JUN27 5.75 P 1.05 1.05 1.05 0.95 -0.02 60 9 37 +9
29JUN27 6.00 P 0.00 0.00 0.00 1.07 -0.02 60 0 100 0
29JUN27 6.25 P 0.00 0.00 0.00 1.20 -0.03 60 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 1.34 -0.04 60 0 4 0
29JUN27 6.75 P 0.00 0.00 0.00 1.49 -0.03 61 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 1.64 -0.04 61 0 13 0
29JUN27 7.25 P 0.00 0.00 0.00 1.80 -0.04 61 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 1.96 -0.04 61 0 10 0
29JUN27 7.75 P 0.00 0.00 0.00 2.13 -0.04 61 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 2.31 -0.04 62 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 2.49 -0.04 62 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 2.67 -0.05 62 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 2.85 -0.06 62 0 15 0
29JUN27 9.00 P 0.00 0.00 0.00 3.05 -0.05 62 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 3.25 -0.05 63 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 3.45 -0.05 63 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 3.65 -0.05 63 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 3.85 -0.05 63 0 20 0
29JUN27 10.50 P 0.00 0.00 0.00 4.26 -0.05 63 0 53 0
29JUN27 11.00 P 0.00 0.00 0.00 4.68 -0.04 63 0 27 0
TOTAL PUT 878 37,346 +153
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS ORT - NEW ORIENTAL CLOSING PRICE HK$ 34.88
29JUN26 25.00 C 0.00 0.00 0.00 9.89 +0.02 111 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 8.92 +0.03 137 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 7.97 +0.14 143 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 6.89 +0.08 72 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 5.89 +0.10 60 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 4.89 +0.10 48 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 3.89 +0.10 36 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 2.89 +0.09 24 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 1.91 +0.06 31 0 15 0
29JUN26 34.00 C 1.00 1.00 1.00 1.07 +0.07 35 7 32 -7
29JUN26 35.00 C 0.44 0.44 0.39 0.43 -0.01 33 43 393 +43
29JUN26 36.00 C 0.00 0.00 0.00 0.12 -0.03 32 0 146 0
29JUN26 37.00 C 0.00 0.00 0.00 0.02 -0.02 32 0 104 0
29JUN26 38.00 C 0.00 0.00 0.00 0.01 0.00 39 0 153 0
29JUN26 39.00 C 0.00 0.00 0.00 0.01 0.00 48 0 180 0
29JUN26 40.00 C 0.00 0.00 0.00 0.01 0.00 58 0 135 0
29JUN26 41.00 C 0.00 0.00 0.00 0.01 0.00 67 0 189 0
29JUN26 42.00 C 0.00 0.00 0.00 0.01 0.00 75 0 169 0
29JUN26 43.00 C 0.00 0.00 0.00 0.01 0.00 84 0 128 0
29JUN26 44.00 C 0.00 0.00 0.00 0.01 0.00 92 0 93 0
29JUN26 45.00 C 0.00 0.00 0.00 0.01 0.00 99 0 73 0
29JUN26 46.00 C 0.00 0.00 0.00 0.01 0.00 107 0 132 0
29JUN26 47.00 C 0.00 0.00 0.00 0.01 0.00 114 0 140 0
29JUN26 48.00 C 0.00 0.00 0.00 0.01 0.00 121 0 209 0
29JUN26 49.00 C 0.00 0.00 0.00 0.01 0.00 128 0 48 0
29JUN26 50.00 C 0.00 0.00 0.00 0.01 0.00 134 0 108 0
29JUN26 52.50 C 0.00 0.00 0.00 0.01 0.00 150 0 44 0
29JUN26 55.00 C 0.00 0.00 0.00 0.01 0.00 165 0 42 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 179 0 81 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 192 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 0.01 0.00 204 0 15 0
29JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 216 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 228 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 239 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 249 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 9.00 -0.02 50 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 8.03 -0.01 48 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 7.08 0.00 46 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 6.08 -0.07 40 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 5.18 +0.12 40 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 4.34 +0.13 40 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 3.57 +0.14 40 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 2.87 +0.13 40 0 34 0
30JUL26 34.00 C 0.00 0.00 0.00 2.28 +0.18 41 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 1.80 +0.21 42 0 45 0
30JUL26 36.00 C 0.00 0.00 0.00 1.32 +0.08 40 0 75 0
30JUL26 37.00 C 0.00 0.00 0.00 1.01 +0.13 41 0 40 0
30JUL26 38.00 C 0.00 0.00 0.00 0.73 +0.09 41 0 107 0
30JUL26 39.00 C 0.00 0.00 0.00 0.52 +0.08 41 0 60 0
30JUL26 40.00 C 0.00 0.00 0.00 0.36 +0.06 41 0 94 0
30JUL26 41.00 C 0.00 0.00 0.00 0.25 +0.05 41 0 60 0
30JUL26 42.00 C 0.00 0.00 0.00 0.17 +0.04 41 0 99 0
30JUL26 43.00 C 0.00 0.00 0.00 0.11 +0.03 41 0 81 0
30JUL26 44.00 C 0.00 0.00 0.00 0.07 +0.02 41 0 127 0
30JUL26 45.00 C 0.00 0.00 0.00 0.05 +0.01 41 0 113 0
30JUL26 46.00 C 0.00 0.00 0.00 0.03 +0.01 41 0 114 0
30JUL26 47.00 C 0.00 0.00 0.00 0.02 +0.01 41 0 30 0
30JUL26 48.00 C 0.00 0.00 0.00 0.01 0.00 40 0 48 0
30JUL26 49.00 C 0.00 0.00 0.00 0.01 0.00 43 0 47 0
30JUL26 50.00 C 0.00 0.00 0.00 0.01 0.00 45 0 55 0
30JUL26 52.50 C 0.00 0.00 0.00 0.01 0.00 50 0 6 0
30JUL26 55.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 9.18 +0.01 47 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 8.25 +0.12 45 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 7.35 0.00 44 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 6.39 +0.13 40 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 5.57 +0.13 40 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 4.81 +0.14 40 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 4.11 +0.14 40 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 3.57 +0.24 42 0 51 0
28AUG26 34.00 C 0.00 0.00 0.00 2.94 +0.22 41 0 110 0
28AUG26 35.00 C 2.66 2.66 2.36 2.43 +0.19 41 14 61 -7
28AUG26 36.00 C 2.08 2.08 1.93 1.98 +0.16 41 30 45 +15
28AUG26 37.00 C 0.00 0.00 0.00 1.65 +0.18 41 0 27 0
28AUG26 38.00 C 0.00 0.00 0.00 1.32 +0.13 41 0 26 0
28AUG26 39.00 C 0.00 0.00 0.00 1.05 +0.10 41 0 45 0
28AUG26 40.00 C 0.00 0.00 0.00 0.83 +0.09 41 0 75 0
28AUG26 41.00 C 0.67 0.68 0.67 0.65 +0.08 41 30 165 +30
28AUG26 42.00 C 0.58 0.58 0.58 0.50 +0.06 41 15 60 0
28AUG26 43.00 C 0.47 0.48 0.47 0.39 +0.06 41 184 209 +150
28AUG26 44.00 C 0.00 0.00 0.00 0.30 +0.05 41 0 65 0
28AUG26 45.00 C 0.00 0.00 0.00 0.22 +0.04 41 0 90 0
28AUG26 46.00 C 0.00 0.00 0.00 0.17 +0.03 41 0 105 0
28AUG26 47.00 C 0.00 0.00 0.00 0.13 +0.03 41 0 60 0
28AUG26 48.00 C 0.00 0.00 0.00 0.10 +0.02 41 0 15 0
28AUG26 49.00 C 0.00 0.00 0.00 0.07 +0.01 41 0 15 0
28AUG26 50.00 C 0.00 0.00 0.00 0.05 +0.01 40 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 0.03 +0.01 42 0 90 0
28AUG26 55.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 9.37 +0.05 44 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 8.48 +0.03 43 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 7.63 -0.02 43 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 6.80 +0.04 42 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 6.02 +0.06 41 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 5.31 +0.05 41 0 2 0
29SEP26 32.00 C 0.00 0.00 0.00 4.66 +0.05 41 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 4.11 +0.21 42 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 3.55 +0.17 42 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 3.03 +0.12 41 0 8 0
29SEP26 36.00 C 2.57 2.57 2.55 2.57 +0.08 41 30 75 +30
29SEP26 37.00 C 2.18 2.18 2.18 2.17 +0.04 41 15 15 +15
29SEP26 38.00 C 0.00 0.00 0.00 1.89 +0.09 41 0 29 0
29SEP26 39.00 C 1.66 1.66 1.66 1.60 +0.08 41 15 45 +15
29SEP26 40.00 C 0.00 0.00 0.00 1.28 0.00 40 0 44 0
29SEP26 41.00 C 0.00 0.00 0.00 1.14 +0.07 42 0 68 0
29SEP26 42.00 C 0.00 0.00 0.00 0.94 +0.05 42 0 39 0
29SEP26 43.00 C 0.00 0.00 0.00 0.78 0.00 42 0 81 0
29SEP26 44.00 C 0.00 0.00 0.00 0.64 +0.02 41 0 45 0
29SEP26 45.00 C 0.00 0.00 0.00 0.53 +0.02 42 0 31 0
29SEP26 46.00 C 0.00 0.00 0.00 0.43 0.00 41 0 45 0
29SEP26 47.00 C 0.00 0.00 0.00 0.35 0.00 41 0 30 0
29SEP26 48.00 C 0.00 0.00 0.00 0.29 0.00 42 0 30 0
29SEP26 49.00 C 0.00 0.00 0.00 0.23 0.00 41 0 30 0
29SEP26 50.00 C 0.00 0.00 0.00 0.19 0.00 42 0 19 0
29SEP26 52.50 C 0.00 0.00 0.00 0.11 0.00 41 0 25 0
29SEP26 55.00 C 0.00 0.00 0.00 0.07 0.00 42 0 12 0
29SEP26 57.50 C 0.00 0.00 0.00 0.04 0.00 42 0 7 0
29SEP26 60.00 C 0.00 0.00 0.00 0.02 0.00 41 0 17 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 9.96 +0.04 45 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 9.17 +0.05 45 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 8.39 +0.02 44 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 7.67 +0.04 44 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 6.99 +0.05 43 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 6.27 -0.03 42 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 5.69 +0.16 42 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 5.15 +0.15 42 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 4.65 +0.16 42 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 4.19 +0.15 42 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 3.77 +0.16 42 0 30 0
30DEC26 37.00 C 0.00 0.00 0.00 3.38 +0.14 42 0 30 0
30DEC26 38.00 C 0.00 0.00 0.00 2.95 -0.02 41 0 55 0
30DEC26 39.00 C 0.00 0.00 0.00 2.62 -0.03 41 0 45 0
30DEC26 40.00 C 0.00 0.00 0.00 2.50 +0.14 43 0 45 0
30DEC26 41.00 C 0.00 0.00 0.00 2.22 +0.14 43 0 29 0
30DEC26 42.00 C 0.00 0.00 0.00 1.98 +0.12 43 0 15 0
30DEC26 43.00 C 0.00 0.00 0.00 1.77 +0.13 43 0 15 0
30DEC26 44.00 C 0.00 0.00 0.00 1.56 +0.11 43 0 45 0
30DEC26 45.00 C 0.00 0.00 0.00 1.39 +0.10 43 0 42 0
30DEC26 46.00 C 0.00 0.00 0.00 1.23 +0.14 42 0 51 0
30DEC26 47.00 C 0.00 0.00 0.00 1.09 +0.12 43 0 37 0
30DEC26 48.00 C 0.00 0.00 0.00 0.97 +0.11 42 0 15 0
30DEC26 49.00 C 0.00 0.00 0.00 0.85 +0.11 42 0 67 0
30DEC26 50.00 C 0.00 0.00 0.00 0.75 +0.09 42 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 0.55 +0.06 42 0 15 0
30DEC26 55.00 C 0.00 0.00 0.00 0.40 +0.05 42 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 0.29 +0.04 42 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 0.21 +0.03 42 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 0.15 +0.02 42 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.11 +0.02 42 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.08 +0.01 42 0 14 0
30DEC26 70.00 C 0.00 0.00 0.00 0.06 +0.01 42 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.04 0.00 42 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 10.63 +0.08 47 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 9.90 +0.09 46 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 9.21 +0.08 46 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 8.55 +0.07 45 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 7.93 +0.07 45 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 7.35 +0.06 45 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 6.79 +0.06 45 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 6.30 +0.06 44 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 5.78 +0.04 44 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 5.20 -0.06 43 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 4.80 -0.09 43 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 4.40 -0.08 43 0 1 0
30MAR27 38.00 C 0.00 0.00 0.00 4.07 -0.08 43 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 3.75 -0.07 43 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 3.42 -0.07 43 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 3.16 -0.06 43 0 1 0
30MAR27 42.00 C 0.00 0.00 0.00 2.91 -0.05 43 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 2.65 -0.04 43 0 6 0
30MAR27 44.00 C 0.00 0.00 0.00 2.44 -0.05 43 0 15 0
30MAR27 45.00 C 0.00 0.00 0.00 2.24 -0.04 43 0 15 0
30MAR27 46.00 C 0.00 0.00 0.00 2.04 -0.04 43 0 23 0
30MAR27 47.00 C 0.00 0.00 0.00 1.87 -0.04 43 0 30 0
30MAR27 48.00 C 0.00 0.00 0.00 1.72 -0.03 43 0 13 0
30MAR27 49.00 C 0.00 0.00 0.00 1.58 -0.02 43 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 1.43 -0.02 43 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 1.16 -0.01 43 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 0.92 -0.02 43 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 0.73 -0.01 43 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 0.61 +0.01 43 0 1 0
30MAR27 62.50 C 0.00 0.00 0.00 0.48 +0.01 43 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 11.24 +0.11 47 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 10.58 +0.12 46 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 9.94 +0.12 46 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 9.32 +0.12 45 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 8.76 +0.12 45 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 8.20 +0.12 45 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 7.68 +0.11 45 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 7.20 +0.14 45 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 6.72 +0.13 44 0 30 0
29JUN27 35.00 C 0.00 0.00 0.00 6.29 +0.14 44 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 5.89 +0.15 44 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 5.49 +0.14 44 0 6 0
29JUN27 38.00 C 0.00 0.00 0.00 5.13 +0.14 44 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 4.80 +0.16 44 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 4.48 +0.14 44 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 4.15 +0.10 44 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 3.90 +0.12 44 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 3.64 +0.11 44 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 3.38 +0.09 44 0 15 0
29JUN27 45.00 C 0.00 0.00 0.00 3.14 +0.08 44 0 15 0
29JUN27 46.00 C 0.00 0.00 0.00 2.95 +0.08 44 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 2.75 +0.08 44 0 0 0
TOTAL CALL 383 6,596 +284
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 117 0 1 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 103 0 15 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 90 0 15 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 65 0 2 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 52 0 40 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 0.00 40 0 45 0
29JUN26 33.00 P 0.04 0.04 0.04 0.03 -0.03 33 10 95 -10
29JUN26 34.00 P 0.00 0.00 0.00 0.15 -0.09 32 0 97 0
29JUN26 35.00 P 0.31 0.40 0.31 0.51 -0.16 30 36 75 0
29JUN26 36.00 P 0.96 0.97 0.91 1.22 -0.14 31 38 170 -10
29JUN26 37.00 P 0.00 0.00 0.00 2.13 -0.12 31 0 233 0
29JUN26 38.00 P 0.00 0.00 0.00 3.12 -0.10 0 0 32 0
29JUN26 39.00 P 0.00 0.00 0.00 4.12 -0.10 0 0 53 0
29JUN26 40.00 P 0.00 0.00 0.00 5.12 -0.10 0 0 65 0
29JUN26 41.00 P 0.00 0.00 0.00 6.16 -0.06 85 0 90 0
29JUN26 42.00 P 0.00 0.00 0.00 7.12 -0.10 0 0 120 0
29JUN26 43.00 P 0.00 0.00 0.00 8.12 -0.10 0 0 30 0
29JUN26 44.00 P 0.00 0.00 0.00 9.23 +0.01 135 0 105 0
29JUN26 45.00 P 0.00 0.00 0.00 10.14 -0.08 113 0 32 0
29JUN26 46.00 P 0.00 0.00 0.00 11.12 -0.10 0 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 12.16 -0.06 141 0 13 0
29JUN26 48.00 P 0.00 0.00 0.00 13.12 -0.10 0 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 14.23 +0.01 183 0 13 0
29JUN26 50.00 P 0.00 0.00 0.00 15.23 +0.01 192 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 17.66 -0.06 183 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 20.15 -0.07 194 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 22.65 -0.07 210 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 25.12 -0.10 0 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 27.62 -0.10 0 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 30.12 -0.10 0 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 32.62 -0.10 0 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 35.12 -0.10 0 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 37.62 -0.10 0 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 0.02 +0.01 43 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 0.03 0.00 41 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 0.07 +0.01 41 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 0.13 +0.02 41 0 18 0
30JUL26 30.00 P 0.00 0.00 0.00 0.23 +0.03 41 0 50 0
30JUL26 31.00 P 0.00 0.00 0.00 0.39 +0.03 41 0 5 0
30JUL26 32.00 P 0.00 0.00 0.00 0.61 +0.03 41 0 74 0
30JUL26 33.00 P 0.00 0.00 0.00 0.88 -0.01 40 0 105 0
30JUL26 34.00 P 0.00 0.00 0.00 1.25 -0.05 39 0 45 0
30JUL26 35.00 P 0.00 0.00 0.00 1.73 -0.05 39 0 48 0
30JUL26 36.00 P 0.00 0.00 0.00 2.30 -0.08 39 0 104 0
30JUL26 37.00 P 0.00 0.00 0.00 3.01 -0.03 40 0 150 0
30JUL26 38.00 P 0.00 0.00 0.00 3.75 0.00 41 0 120 0
30JUL26 39.00 P 0.00 0.00 0.00 4.54 -0.02 40 0 71 0
30JUL26 40.00 P 5.30 5.40 5.30 5.39 -0.04 40 4 124 0
30JUL26 41.00 P 0.00 0.00 0.00 6.29 +0.02 41 0 105 0
30JUL26 42.00 P 0.00 0.00 0.00 7.27 -0.01 44 0 140 0
30JUL26 43.00 P 0.00 0.00 0.00 8.18 -0.06 42 0 55 0
30JUL26 44.00 P 0.00 0.00 0.00 9.23 -0.03 49 0 94 0
30JUL26 45.00 P 0.00 0.00 0.00 10.14 -0.08 44 0 25 0
30JUL26 46.00 P 0.00 0.00 0.00 11.12 -0.10 0 0 15 0
30JUL26 47.00 P 0.00 0.00 0.00 12.16 -0.06 53 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 13.12 -0.10 0 0 0 0
30JUL26 49.00 P 0.00 0.00 0.00 14.23 +0.01 66 0 0 0
30JUL26 50.00 P 0.00 0.00 0.00 15.23 +0.01 69 0 0 0
30JUL26 52.50 P 0.00 0.00 0.00 17.66 -0.06 69 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 20.15 -0.07 74 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 22.65 -0.07 80 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 25.12 -0.10 0 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 27.62 -0.10 0 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 0.09 +0.01 41 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 0.15 +0.02 41 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 0.25 +0.03 41 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 0.38 +0.03 41 0 15 0
28AUG26 30.00 P 0.63 0.64 0.63 0.57 +0.04 41 30 30 +30
28AUG26 31.00 P 0.00 0.00 0.00 0.81 +0.04 41 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 1.11 +0.04 41 0 4 0
28AUG26 33.00 P 0.00 0.00 0.00 1.45 +0.01 41 0 60 0
28AUG26 34.00 P 0.00 0.00 0.00 1.86 0.00 40 0 143 0
28AUG26 35.00 P 2.22 2.34 2.22 2.34 -0.02 40 60 75 +26
28AUG26 36.00 P 2.65 2.65 2.65 2.90 -0.06 40 7 79 -7
28AUG26 37.00 P 0.00 0.00 0.00 3.56 -0.08 40 0 164 0
28AUG26 38.00 P 0.00 0.00 0.00 4.25 +0.01 40 0 129 0
28AUG26 39.00 P 0.00 0.00 0.00 4.98 -0.01 40 0 165 0
28AUG26 40.00 P 0.00 0.00 0.00 5.76 -0.02 40 0 90 0
28AUG26 41.00 P 0.00 0.00 0.00 6.65 -0.04 42 0 45 0
28AUG26 42.00 P 0.00 0.00 0.00 7.44 -0.03 40 0 60 0
28AUG26 43.00 P 0.00 0.00 0.00 8.37 -0.07 41 0 15 0
28AUG26 44.00 P 0.00 0.00 0.00 9.32 +0.05 42 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 10.24 -0.01 42 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 11.19 -0.06 42 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 12.16 -0.07 42 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 13.12 -0.11 0 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 14.23 +0.01 51 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 15.23 +0.01 54 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 17.66 -0.06 54 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 20.15 -0.07 58 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 22.65 -0.07 63 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.23 -0.02 41 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 0.35 -0.02 42 0 1 0
29SEP26 28.00 P 0.00 0.00 0.00 0.50 -0.03 41 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 0.70 -0.03 42 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.95 -0.03 42 0 11 0
29SEP26 31.00 P 0.00 0.00 0.00 1.25 -0.01 42 0 16 0
29SEP26 32.00 P 0.00 0.00 0.00 1.59 +0.01 42 0 15 0
29SEP26 33.00 P 0.00 0.00 0.00 1.98 +0.01 42 0 25 0
29SEP26 34.00 P 0.00 0.00 0.00 2.38 -0.04 41 0 42 0
29SEP26 35.00 P 0.00 0.00 0.00 2.91 -0.16 41 0 30 0
29SEP26 36.00 P 0.00 0.00 0.00 3.48 -0.03 41 0 35 0
29SEP26 37.00 P 0.00 0.00 0.00 4.09 -0.19 41 0 41 0
29SEP26 38.00 P 0.00 0.00 0.00 4.74 -0.09 41 0 10 0
29SEP26 39.00 P 0.00 0.00 0.00 5.46 -0.09 41 0 28 0
29SEP26 40.00 P 0.00 0.00 0.00 6.20 -0.08 41 0 11 0
29SEP26 41.00 P 0.00 0.00 0.00 7.02 -0.06 42 0 54 0
29SEP26 42.00 P 0.00 0.00 0.00 7.85 -0.04 42 0 15 0
29SEP26 43.00 P 0.00 0.00 0.00 8.76 -0.02 43 0 15 0
29SEP26 44.00 P 0.00 0.00 0.00 9.63 -0.04 44 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 10.52 +0.05 44 0 66 0
29SEP26 46.00 P 0.00 0.00 0.00 11.43 +0.06 44 0 22 0
29SEP26 47.00 P 0.00 0.00 0.00 12.35 +0.02 44 0 21 0
29SEP26 48.00 P 0.00 0.00 0.00 13.27 -0.08 43 0 19 0
29SEP26 49.00 P 0.00 0.00 0.00 14.23 -0.05 44 0 10 0
29SEP26 50.00 P 0.00 0.00 0.00 15.23 -0.02 46 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 17.66 -0.06 46 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 20.15 -0.07 50 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 22.65 -0.07 54 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 25.13 -0.09 55 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 27.63 -0.09 59 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 30.13 -0.09 62 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 32.63 -0.09 65 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 35.13 -0.09 68 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 37.62 -0.10 0 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 0.84 +0.04 43 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 1.06 +0.05 42 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 1.34 +0.05 43 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 1.65 +0.05 43 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 2.01 +0.06 43 0 1 0
30DEC26 31.00 P 0.00 0.00 0.00 2.41 +0.06 43 0 1 0
30DEC26 32.00 P 0.00 0.00 0.00 2.80 +0.02 43 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 3.24 -0.01 42 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 3.72 -0.02 42 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 4.25 +0.01 42 0 25 0
30DEC26 36.00 P 0.00 0.00 0.00 4.81 +0.01 42 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 5.41 -0.06 41 0 26 0
30DEC26 38.00 P 0.00 0.00 0.00 6.06 +0.03 41 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 6.76 +0.04 42 0 56 0
30DEC26 40.00 P 0.00 0.00 0.00 7.49 +0.04 42 0 14 0
30DEC26 41.00 P 0.00 0.00 0.00 8.24 +0.04 42 0 50 0
30DEC26 42.00 P 0.00 0.00 0.00 9.02 +0.03 42 0 50 0
30DEC26 43.00 P 0.00 0.00 0.00 9.82 +0.03 43 0 60 0
30DEC26 44.00 P 0.00 0.00 0.00 10.63 +0.04 43 0 60 0
30DEC26 45.00 P 0.00 0.00 0.00 11.46 +0.05 43 0 23 0
30DEC26 46.00 P 0.00 0.00 0.00 12.30 +0.05 43 0 17 0
30DEC26 47.00 P 0.00 0.00 0.00 13.16 +0.04 43 0 19 0
30DEC26 48.00 P 0.00 0.00 0.00 14.03 +0.04 43 0 22 0
30DEC26 49.00 P 0.00 0.00 0.00 14.90 +0.02 43 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 15.81 +0.03 43 0 9 0
30DEC26 52.50 P 0.00 0.00 0.00 18.06 +0.01 43 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 20.41 -0.01 43 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 22.81 -0.01 44 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 25.22 -0.01 45 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 27.63 -0.09 43 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 30.13 -0.09 46 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 32.63 -0.09 49 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 35.14 -0.08 52 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 37.62 -0.10 0 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 1.39 -0.02 43 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 1.68 -0.02 43 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 2.02 -0.02 43 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 2.38 0.00 43 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 2.74 0.00 43 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 3.13 0.00 43 0 30 0
30MAR27 32.00 P 0.00 0.00 0.00 3.56 0.00 43 0 15 0
30MAR27 33.00 P 0.00 0.00 0.00 4.01 -0.01 42 0 6 0
30MAR27 34.00 P 0.00 0.00 0.00 4.51 -0.10 42 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 5.13 +0.05 43 0 15 0
30MAR27 36.00 P 0.00 0.00 0.00 5.71 +0.05 42 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 6.29 -0.07 42 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 6.86 +0.03 42 0 1 0
30MAR27 39.00 P 0.00 0.00 0.00 7.53 +0.04 42 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 8.23 +0.04 42 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 8.93 +0.02 42 0 6 0
30MAR27 42.00 P 0.00 0.00 0.00 9.69 +0.03 42 0 15 0
30MAR27 43.00 P 0.00 0.00 0.00 10.46 +0.04 42 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 11.24 +0.05 42 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 12.01 +0.03 42 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 12.81 +0.02 42 0 15 0
30MAR27 47.00 P 0.00 0.00 0.00 13.60 0.00 41 0 15 0
30MAR27 48.00 P 0.00 0.00 0.00 14.49 +0.05 42 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 15.30 +0.01 41 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 16.15 0.00 41 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 18.36 0.00 41 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 20.62 -0.03 41 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 22.93 -0.06 41 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 25.29 -0.07 41 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 27.69 -0.08 40 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 1.88 +0.01 44 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 2.22 +0.01 44 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 2.59 +0.01 44 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 2.95 +0.01 43 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 3.33 0.00 43 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 3.65 -0.09 42 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 4.18 0.00 42 0 15 0
29JUN27 33.00 P 0.00 0.00 0.00 4.65 -0.01 42 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 5.16 0.00 42 0 26 0
29JUN27 35.00 P 0.00 0.00 0.00 5.69 -0.01 42 0 45 0
29JUN27 36.00 P 0.00 0.00 0.00 6.26 -0.04 42 0 10 0
29JUN27 37.00 P 0.00 0.00 0.00 6.86 -0.05 42 0 15 0
29JUN27 38.00 P 0.00 0.00 0.00 7.50 -0.05 42 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 8.15 -0.06 42 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 8.83 +0.02 42 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 9.55 +0.03 42 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 10.27 +0.03 42 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 10.99 0.00 42 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 11.74 0.00 42 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 12.50 -0.01 41 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 13.28 -0.01 41 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 14.08 -0.02 41 0 0 0
TOTAL PUT 185 4,912 +29
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS PAI - PING AN INSURANCE LTD CLOSING PRICE HK$ 51.95
26JUN26 39.00 C 0.00 0.00 0.00 12.96 -0.89 209 0 0 0
26JUN26 40.00 C 0.00 0.00 0.00 11.96 -0.89 192 0 0 0
26JUN26 41.00 C 0.00 0.00 0.00 10.96 -0.89 175 0 0 0
26JUN26 42.00 C 0.00 0.00 0.00 9.96 -0.89 159 0 0 0
26JUN26 43.00 C 0.00 0.00 0.00 8.96 -0.89 143 0 0 0
26JUN26 44.00 C 0.00 0.00 0.00 7.97 -0.89 143 0 0 0
26JUN26 45.00 C 0.00 0.00 0.00 6.97 -0.92 125 0 0 0
26JUN26 46.00 C 0.00 0.00 0.00 5.98 -0.88 117 0 0 0
26JUN26 47.00 C 0.00 0.00 0.00 5.09 -0.77 138 0 0 0
26JUN26 48.00 C 0.00 0.00 0.00 4.09 -0.77 115 0 0 0
26JUN26 49.00 C 3.02 3.23 2.99 3.04 -0.83 82 63 57 +57
26JUN26 50.00 C 1.85 2.26 1.85 2.07 -0.94 65 47 8 -18
26JUN26 52.50 C 0.25 0.46 0.17 0.22 -0.56 40 139 145 +88
26JUN26 55.00 C 0.03 0.03 0.03 0.09 -0.04 80 10 743 -10
26JUN26 57.50 C 0.00 0.00 0.00 0.07 +0.04 117 0 476 0
26JUN26 60.00 C 0.00 0.00 0.00 0.06 +0.05 151 0 103 0
26JUN26 62.50 C 0.00 0.00 0.00 0.05 +0.04 179 0 72 0
26JUN26 65.00 C 0.00 0.00 0.00 0.04 +0.03 203 0 0 0
26JUN26 67.50 C 0.00 0.00 0.00 0.03 +0.02 223 0 0 0
26JUN26 70.00 C 0.00 0.00 0.00 0.02 +0.01 236 0 0 0
26JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 241 0 0 0
26JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 262 0 0 0
26JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 283 0 0 0
26JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 302 0 0 0
26JUN26 82.50 C 0.00 0.00 0.00 0.01 0.00 321 0 0 0
26JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 339 0 0 0
26JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 357 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 21.96 -0.90 156 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 20.96 -0.90 142 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 19.96 -0.90 120 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 18.96 -0.90 0 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 17.96 -0.90 0 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 16.98 -0.88 157 0 10 0
29JUN26 36.00 C 0.00 0.00 0.00 15.96 -0.92 0 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 14.96 -0.90 0 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 13.96 -0.89 0 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 12.98 -0.93 117 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 11.96 -0.89 0 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 10.96 -0.89 0 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 9.96 -0.89 0 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 8.96 -0.91 0 0 30 0
29JUN26 44.00 C 0.00 0.00 0.00 7.97 -0.90 63 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 6.97 -0.92 55 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 5.98 -0.89 54 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 5.09 -0.79 67 0 9 0
29JUN26 48.00 C 0.00 0.00 0.00 4.09 -0.80 56 0 0 0
29JUN26 49.00 C 3.01 3.52 2.88 3.04 -0.87 39 173 177 +87
29JUN26 50.00 C 1.59 2.30 1.59 2.15 -0.86 38 870 1,632 +475
29JUN26 52.50 C 0.31 0.63 0.31 0.41 -0.53 29 427 1,750 -20
29JUN26 55.00 C 0.06 0.08 0.05 0.11 -0.08 42 79 2,751 +17
29JUN26 57.50 C 0.02 0.02 0.02 0.07 +0.03 58 3 2,856 0
29JUN26 60.00 C 0.02 0.03 0.02 0.06 +0.05 75 2 11,635 -2
29JUN26 62.50 C 0.01 0.01 0.01 0.05 +0.04 89 1 17,594 -1
29JUN26 65.00 C 0.00 0.00 0.00 0.04 +0.03 101 0 22,356 0
29JUN26 67.50 C 0.00 0.00 0.00 0.03 +0.02 111 0 5,039 0
29JUN26 70.00 C 0.01 0.01 0.01 0.02 +0.01 118 2 15,570 -2
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 120 0 4,487 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 131 0 9,250 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 141 0 8,219 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 151 0 4,530 0
29JUN26 82.50 C 0.00 0.00 0.00 0.01 0.00 160 0 4,424 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 169 0 5,340 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 178 0 3,034 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 187 0 952 0
29JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 195 0 733 0
29JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 203 0 298 0
29JUN26 97.50 C 0.00 0.00 0.00 0.01 0.00 210 0 270 0
29JUN26 100.00 C 0.00 0.00 0.00 0.01 0.00 218 0 1,794 0
29JUN26 102.50 C 0.00 0.00 0.00 0.01 0.00 225 0 262 0
03JUL26 39.00 C 0.00 0.00 0.00 12.98 -0.93 72 0 0 0
03JUL26 40.00 C 0.00 0.00 0.00 11.98 -0.90 66 0 0 0
03JUL26 41.00 C 0.00 0.00 0.00 10.98 -0.90 59 0 0 0
03JUL26 42.00 C 0.00 0.00 0.00 9.97 -0.91 0 0 0 0
03JUL26 43.00 C 0.00 0.00 0.00 8.98 -0.91 47 0 0 0
03JUL26 44.00 C 0.00 0.00 0.00 7.98 -0.91 41 0 0 0
03JUL26 45.00 C 0.00 0.00 0.00 6.99 -0.91 42 0 0 0
03JUL26 46.00 C 0.00 0.00 0.00 6.01 -0.91 42 0 0 0
03JUL26 47.00 C 0.00 0.00 0.00 5.09 -0.85 46 0 0 0
03JUL26 48.00 C 0.00 0.00 0.00 4.09 -0.89 38 0 0 0
03JUL26 49.00 C 2.63 3.19 2.63 3.24 -0.80 40 90 30 +30
03JUL26 50.00 C 1.85 2.59 1.85 2.31 -0.93 34 180 40 -50
03JUL26 52.50 C 0.62 1.01 0.62 0.77 -0.49 32 368 668 +284
03JUL26 55.00 C 0.24 0.24 0.18 0.19 -0.16 34 135 247 +120
03JUL26 57.50 C 0.07 0.07 0.07 0.07 -0.02 41 6 26 +6
03JUL26 60.00 C 0.00 0.00 0.00 0.06 +0.04 53 0 9 0
03JUL26 62.50 C 0.00 0.00 0.00 0.05 +0.04 63 0 0 0
03JUL26 65.00 C 0.00 0.00 0.00 0.04 +0.03 71 0 0 0
03JUL26 67.50 C 0.00 0.00 0.00 0.03 +0.02 78 0 0 0
03JUL26 70.00 C 0.00 0.00 0.00 0.02 +0.01 83 0 0 0
03JUL26 72.50 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
03JUL26 75.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
03JUL26 77.50 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
03JUL26 80.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
03JUL26 82.50 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
03JUL26 85.00 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 21.96 -0.92 0 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 21.01 -0.98 0 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 20.06 -0.94 65 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 19.03 -0.96 0 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 18.02 -0.99 0 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 17.04 -0.99 0 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 16.03 -0.85 0 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 15.00 -0.96 0 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 13.99 -0.94 0 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 13.08 -0.91 41 0 30 0
30JUL26 40.00 C 0.00 0.00 0.00 12.09 -0.86 39 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 11.12 -0.87 40 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 9.97 -1.04 0 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 9.16 -0.88 36 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 8.21 -0.87 35 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 7.28 -0.86 34 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 6.38 -0.83 34 0 30 0
30JUL26 47.00 C 5.50 5.50 5.50 5.58 -0.92 35 6 6 +6
30JUL26 48.00 C 0.00 0.00 0.00 4.75 -0.66 34 0 0 0
30JUL26 49.00 C 3.71 3.89 3.71 4.02 -0.68 34 12 61 0
30JUL26 50.00 C 2.78 3.31 2.78 3.18 -0.62 31 99 298 +80
30JUL26 52.50 C 1.51 2.06 1.51 1.73 -0.49 29 1,125 3,970 +1,115
30JUL26 55.00 C 0.81 1.04 0.78 0.93 -0.21 31 492 3,095 +172
30JUL26 57.50 C 0.36 0.52 0.36 0.46 -0.12 32 912 2,457 +493
30JUL26 60.00 C 0.25 0.27 0.22 0.22 -0.05 33 31 12,546 +19
30JUL26 62.50 C 0.15 0.15 0.15 0.10 -0.01 33 4 10,070 -4
30JUL26 65.00 C 0.11 0.11 0.10 0.05 0.00 35 14 4,962 -14
30JUL26 67.50 C 0.00 0.00 0.00 0.03 +0.01 37 0 2,755 0
30JUL26 70.00 C 0.05 0.05 0.05 0.02 +0.01 39 1 2,692 0
30JUL26 72.50 C 0.00 0.00 0.00 0.01 0.00 40 0 1,659 0
30JUL26 75.00 C 0.04 0.04 0.04 0.01 0.00 44 20 918 0
30JUL26 77.50 C 0.00 0.00 0.00 0.01 0.00 47 0 641 0
30JUL26 80.00 C 0.00 0.00 0.00 0.01 0.00 50 0 474 0
30JUL26 82.50 C 0.00 0.00 0.00 0.01 0.00 54 0 67 0
30JUL26 85.00 C 0.00 0.00 0.00 0.01 0.00 57 0 556 0
30JUL26 87.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30JUL26 90.00 C 0.00 0.00 0.00 0.01 0.00 63 0 102 0
30JUL26 92.50 C 0.00 0.00 0.00 0.01 0.00 65 0 69 0
30JUL26 95.00 C 0.00 0.00 0.00 0.01 0.00 68 0 491 0
28AUG26 30.00 C 0.00 0.00 0.00 22.09 -0.79 0 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 21.09 -0.90 0 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 20.10 -0.91 0 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 19.10 -0.90 0 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 18.11 -0.90 0 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 17.12 -0.98 0 0 30 0
28AUG26 36.00 C 0.00 0.00 0.00 16.17 -0.85 41 0 30 0
28AUG26 37.00 C 0.00 0.00 0.00 15.04 -0.93 0 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 14.22 -0.87 39 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 13.18 -0.95 32 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 12.22 -0.93 33 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 11.26 -0.93 33 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 10.30 -0.93 32 0 8 0
28AUG26 43.00 C 0.00 0.00 0.00 9.36 -0.93 31 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 8.48 -0.84 32 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 7.61 -0.82 32 0 10 0
28AUG26 46.00 C 0.00 0.00 0.00 6.78 -0.78 31 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 5.98 -0.74 31 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 5.23 -0.70 31 0 179 0
28AUG26 49.00 C 4.35 4.56 4.35 4.56 -0.61 31 60 60 +60
28AUG26 50.00 C 3.97 3.97 3.69 3.93 -0.53 31 60 180 +60
28AUG26 52.50 C 2.76 2.76 2.34 2.56 -0.45 31 25 1,492 0
28AUG26 55.00 C 1.53 1.57 1.47 1.61 -0.30 31 108 1,965 -10
28AUG26 57.50 C 0.93 0.96 0.90 1.02 -0.18 32 599 1,993 +515
28AUG26 60.00 C 0.59 0.67 0.59 0.64 -0.09 33 164 2,812 +4
28AUG26 62.50 C 0.46 0.46 0.38 0.40 -0.03 34 3 1,741 -3
28AUG26 65.00 C 0.27 0.27 0.25 0.26 +0.01 35 12 5,927 -1
28AUG26 67.50 C 0.00 0.00 0.00 0.16 +0.02 35 0 765 0
28AUG26 70.00 C 0.14 0.14 0.14 0.10 +0.02 36 9 1,277 0
28AUG26 72.50 C 0.00 0.00 0.00 0.07 +0.02 38 0 982 0
28AUG26 75.00 C 0.00 0.00 0.00 0.05 +0.02 39 0 411 0
28AUG26 77.50 C 0.00 0.00 0.00 0.03 +0.01 39 0 270 0
28AUG26 80.00 C 0.00 0.00 0.00 0.02 +0.01 40 0 194 0
28AUG26 82.50 C 0.00 0.00 0.00 0.01 0.00 39 0 67 0
28AUG26 85.00 C 0.00 0.00 0.00 0.01 0.00 42 0 64 0
28AUG26 87.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 0.01 0.00 48 0 27 0
28AUG26 95.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 22.10 -0.92 0 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 21.10 -0.89 0 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 20.11 -0.90 0 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 19.12 -0.92 0 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 18.14 -0.88 0 0 30 0
29SEP26 35.00 C 0.00 0.00 0.00 17.18 -0.92 37 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 16.23 -0.87 40 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 15.32 -0.93 43 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 14.29 -0.99 38 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 13.27 -0.86 34 0 22 0
29SEP26 40.00 C 0.00 0.00 0.00 12.23 -0.94 28 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 11.29 -0.93 29 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 10.40 -0.87 31 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 9.45 -1.07 30 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 8.64 -0.79 31 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 7.80 -0.76 31 0 152 0
29SEP26 46.00 C 0.00 0.00 0.00 6.98 -0.73 31 0 30 0
29SEP26 47.00 C 5.32 5.32 5.32 6.22 -0.68 31 5 5 +5
29SEP26 48.00 C 0.00 0.00 0.00 5.49 -0.64 31 0 0 0
29SEP26 49.00 C 4.68 4.68 4.68 4.92 -0.49 32 19 49 +19
29SEP26 50.00 C 0.00 0.00 0.00 4.27 -0.51 31 0 1,005 0
29SEP26 52.50 C 3.00 3.15 3.00 2.89 -0.47 30 77 3,650 0
29SEP26 55.00 C 1.80 2.02 1.80 1.92 -0.33 30 41 5,292 +40
29SEP26 57.50 C 1.31 1.31 1.30 1.23 -0.24 30 47 4,367 +45
29SEP26 60.00 C 0.95 0.95 0.87 0.78 -0.14 30 62 16,617 -30
29SEP26 62.50 C 0.00 0.00 0.00 0.48 -0.08 31 0 12,863 0
29SEP26 65.00 C 0.45 0.45 0.45 0.29 -0.05 31 14 13,203 -14
29SEP26 67.50 C 0.00 0.00 0.00 0.18 -0.02 31 0 9,322 0
29SEP26 70.00 C 0.25 0.25 0.25 0.11 -0.01 32 1 8,438 0
29SEP26 72.50 C 0.00 0.00 0.00 0.07 0.00 32 0 5,218 0
29SEP26 75.00 C 0.18 0.18 0.18 0.05 +0.01 33 2 4,387 0
29SEP26 77.50 C 0.15 0.15 0.15 0.03 0.00 33 13 2,394 0
29SEP26 80.00 C 0.00 0.00 0.00 0.02 0.00 34 0 2,880 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 34 0 857 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 35 0 1,195 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 37 0 464 0
29SEP26 90.00 C 0.09 0.09 0.09 0.01 0.00 39 6 482 -6
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 41 0 1,243 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 42 0 209 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 0.00 44 0 383 0
29SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 45 0 471 0
29SEP26 102.50 C 0.00 0.00 0.00 0.01 0.00 47 0 875 0
30DEC26 30.00 C 0.00 0.00 0.00 22.19 -0.84 46 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 21.19 -0.85 43 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 20.12 -0.92 0 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 19.13 -0.93 0 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 18.14 -0.93 0 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 17.18 -0.92 31 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 16.23 -0.87 33 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 15.35 -0.90 35 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 14.39 -0.89 34 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 13.47 -0.84 34 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 12.50 -0.95 32 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 11.70 -0.76 33 0 21 0
30DEC26 42.00 C 0.00 0.00 0.00 10.83 -0.76 32 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 10.01 -0.74 32 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 9.22 -0.59 32 0 30 0
30DEC26 45.00 C 8.40 8.40 8.40 8.30 -0.73 30 20 20 +20
30DEC26 46.00 C 8.05 8.05 8.05 7.58 -0.70 30 40 40 +40
30DEC26 47.00 C 0.00 0.00 0.00 6.91 -0.65 30 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 6.28 -0.61 30 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 5.85 -0.40 31 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 5.29 -0.52 31 0 3 0
30DEC26 52.50 C 0.00 0.00 0.00 4.04 -0.44 30 0 548 0
30DEC26 55.00 C 3.10 3.10 2.92 3.08 -0.38 30 41 1,526 +1
30DEC26 57.50 C 2.35 2.35 2.35 2.32 -0.33 30 3 6,622 +3
30DEC26 60.00 C 1.78 1.86 1.78 1.73 -0.29 30 97 10,323 0
30DEC26 62.50 C 1.39 1.45 1.39 1.28 -0.25 30 59 9,956 +19
30DEC26 65.00 C 1.06 1.16 1.06 0.94 -0.21 30 81 7,457 +28
30DEC26 67.50 C 0.87 0.89 0.82 0.69 -0.17 30 59 9,688 +19
30DEC26 70.00 C 0.68 0.71 0.68 0.50 -0.16 30 99 4,091 -23
30DEC26 72.50 C 0.55 0.55 0.55 0.35 -0.15 30 1 3,697 0
30DEC26 75.00 C 0.46 0.46 0.46 0.26 -0.11 31 3 4,439 0
30DEC26 77.50 C 0.00 0.00 0.00 0.19 -0.09 31 0 2,159 0
30DEC26 80.00 C 0.00 0.00 0.00 0.13 -0.09 31 0 1,133 0
30DEC26 82.50 C 0.00 0.00 0.00 0.10 -0.06 31 0 680 0
30DEC26 85.00 C 0.00 0.00 0.00 0.07 -0.06 31 0 592 0
30DEC26 87.50 C 0.00 0.00 0.00 0.05 -0.05 31 0 509 0
30DEC26 90.00 C 0.22 0.22 0.22 0.04 -0.04 32 20 268 -20
30DEC26 92.50 C 0.00 0.00 0.00 0.03 -0.03 32 0 502 0
30DEC26 95.00 C 0.00 0.00 0.00 0.02 -0.03 32 0 409 0
30DEC26 97.50 C 0.00 0.00 0.00 0.01 -0.03 31 0 326 0
30DEC26 100.00 C 0.00 0.00 0.00 0.01 -0.02 32 0 406 0
30DEC26 102.50 C 0.00 0.00 0.00 0.01 -0.01 33 0 117 0
30MAR27 30.00 C 0.00 0.00 0.00 22.19 -0.85 39 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 21.19 -0.86 37 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 20.12 -0.96 0 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 19.26 -0.81 35 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 18.34 -0.81 36 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 17.44 -0.87 36 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 16.54 -0.87 35 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 15.65 -0.86 35 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 14.79 -0.85 35 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 13.93 -0.84 34 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 13.04 -0.89 33 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 12.30 -0.77 33 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 11.52 -0.72 33 0 5 0
30MAR27 43.00 C 0.00 0.00 0.00 10.73 -0.72 32 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 9.99 -0.69 32 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 9.32 -0.35 32 0 9 0
30MAR27 46.00 C 0.00 0.00 0.00 8.38 -0.62 29 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 7.78 -0.58 29 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 7.18 -0.58 29 0 5 0
30MAR27 49.00 C 6.47 6.58 6.47 6.83 -0.34 30 90 153 +90
30MAR27 50.00 C 0.00 0.00 0.00 6.29 -0.54 30 0 1,477 0
30MAR27 52.50 C 0.00 0.00 0.00 5.08 -0.50 30 0 391 0
30MAR27 55.00 C 4.00 4.00 4.00 4.11 -0.39 30 1 143 +1
30MAR27 57.50 C 0.00 0.00 0.00 3.31 -0.31 30 0 1,693 0
30MAR27 60.00 C 2.67 2.78 2.67 2.64 -0.26 30 18 18,519 -16
30MAR27 62.50 C 0.00 0.00 0.00 2.09 -0.23 30 0 332 0
30MAR27 65.00 C 1.91 1.91 1.88 1.67 -0.18 30 39 2,584 0
30MAR27 67.50 C 1.59 1.59 1.52 1.33 -0.12 30 54 401 +48
30MAR27 70.00 C 1.23 1.33 1.23 1.04 -0.11 30 184 2,604 +52
30MAR27 72.50 C 1.01 1.08 1.00 0.83 -0.08 30 162 4,209 +104
30MAR27 75.00 C 0.93 0.94 0.93 0.65 -0.06 30 6 1,760 0
30MAR27 77.50 C 0.00 0.00 0.00 0.52 -0.05 31 0 3,101 0
30MAR27 80.00 C 0.00 0.00 0.00 0.41 -0.03 31 0 1,299 0
30MAR27 82.50 C 0.00 0.00 0.00 0.32 -0.03 31 0 2,125 0
30MAR27 85.00 C 0.00 0.00 0.00 0.26 -0.01 31 0 661 0
30MAR27 87.50 C 0.00 0.00 0.00 0.20 -0.02 31 0 235 0
30MAR27 90.00 C 0.00 0.00 0.00 0.16 -0.01 31 0 668 0
30MAR27 92.50 C 0.00 0.00 0.00 0.13 -0.01 32 0 97 0
30MAR27 95.00 C 0.00 0.00 0.00 0.11 0.00 32 0 175 0
30MAR27 97.50 C 0.00 0.00 0.00 0.09 0.00 32 0 375 0
29JUN27 39.00 C 0.00 0.00 0.00 14.34 -0.91 32 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 13.54 -0.89 32 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 12.76 -0.91 31 0 30 0
29JUN27 42.00 C 0.00 0.00 0.00 12.00 -0.75 31 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 11.28 -0.75 30 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 10.56 -0.70 30 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 9.90 -0.73 30 0 1 0
29JUN27 46.00 C 0.00 0.00 0.00 9.24 -0.70 29 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 8.72 -0.59 30 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 8.17 -0.63 30 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 7.46 -0.80 29 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 6.97 -0.58 29 0 1 0
29JUN27 52.50 C 0.00 0.00 0.00 5.92 -0.53 29 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 5.02 -0.38 30 0 19 0
29JUN27 57.50 C 3.95 3.95 3.95 4.24 -0.35 30 8 57 +8
29JUN27 60.00 C 0.00 0.00 0.00 3.62 -0.27 30 0 52 0
29JUN27 62.50 C 2.85 2.85 2.85 3.07 -0.20 31 2 67 -2
29JUN27 65.00 C 0.00 0.00 0.00 2.60 -0.18 31 0 334 0
29JUN27 67.50 C 0.00 0.00 0.00 2.23 -0.11 31 0 248 0
29JUN27 70.00 C 0.00 0.00 0.00 1.89 -0.10 32 0 8,157 0
29JUN27 72.50 C 0.00 0.00 0.00 1.63 -0.05 32 0 54 0
29JUN27 75.00 C 1.30 1.30 1.30 1.39 -0.05 32 5 49 +5
29JUN27 77.50 C 0.00 0.00 0.00 1.20 -0.04 33 0 14 0
29JUN27 80.00 C 1.01 1.01 0.94 1.04 -0.06 33 6 36 +6
29JUN27 82.50 C 0.00 0.00 0.00 0.92 -0.01 34 0 213 0
29JUN27 85.00 C 0.74 0.74 0.74 0.79 -0.02 34 3 250 +3
29JUN27 87.50 C 0.00 0.00 0.00 0.68 0.00 34 0 217 0
29JUN27 90.00 C 0.65 0.65 0.65 0.61 +0.02 35 38 98 +18
TOTAL CALL 7,777 410,642 +4,016
26JUN26 39.00 P 0.00 0.00 0.00 0.01 0.00 218 0 0 0
26JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 201 0 0 0
26JUN26 41.00 P 0.00 0.00 0.00 0.01 0.00 184 0 0 0
26JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 167 0 0 0
26JUN26 43.00 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
26JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
26JUN26 45.00 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
26JUN26 46.00 P 0.00 0.00 0.00 0.02 +0.01 112 0 0 0
26JUN26 47.00 P 0.00 0.00 0.00 0.04 +0.03 107 0 0 0
26JUN26 48.00 P 0.00 0.00 0.00 0.05 +0.03 92 0 0 0
26JUN26 49.00 P 0.00 0.00 0.00 0.08 +0.05 80 0 6 0
26JUN26 50.00 P 0.14 0.14 0.07 0.13 +0.07 67 130 180 +120
26JUN26 52.50 P 1.06 1.06 0.63 0.74 +0.33 37 112 358 +2
26JUN26 55.00 P 3.04 3.05 3.03 3.13 +0.90 78 92 336 -32
26JUN26 57.50 P 0.00 0.00 0.00 5.62 +0.94 119 1 0 -75
26JUN26 60.00 P 0.00 0.00 0.00 8.12 +0.95 156 0 0 -30
26JUN26 62.50 P 0.00 0.00 0.00 10.62 +0.95 192 0 0 0
26JUN26 65.00 P 0.00 0.00 0.00 13.12 +0.95 224 0 0 0
26JUN26 67.50 P 0.00 0.00 0.00 15.62 +0.95 255 0 0 0
26JUN26 70.00 P 0.00 0.00 0.00 18.12 +0.96 284 0 0 0
26JUN26 72.50 P 0.00 0.00 0.00 20.62 +0.97 311 0 0 0
26JUN26 75.00 P 0.00 0.00 0.00 23.11 +0.95 329 0 0 0
26JUN26 77.50 P 0.00 0.00 0.00 25.61 +0.95 354 0 0 0
26JUN26 80.00 P 0.00 0.00 0.00 28.11 +0.96 378 0 0 0
26JUN26 82.50 P 0.00 0.00 0.00 30.61 +0.95 401 0 0 0
26JUN26 85.00 P 0.00 0.00 0.00 33.11 +0.95 422 0 0 0
26JUN26 87.50 P 0.00 0.00 0.00 35.61 +0.95 442 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 198 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 188 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 0.00 177 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 0.01 0.00 167 0 70 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 156 0 740 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 146 0 275 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 137 0 1,737 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 127 0 435 0
29JUN26 38.00 P 0.00 0.00 0.00 0.01 0.00 118 0 304 0
29JUN26 39.00 P 0.00 0.00 0.00 0.01 0.00 109 0 523 0
29JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 100 0 529 0
29JUN26 41.00 P 0.00 0.00 0.00 0.01 0.00 92 0 1,364 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 84 0 3,084 0
29JUN26 43.00 P 0.00 0.00 0.00 0.01 0.00 75 0 3,645 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 67 0 4,970 0
29JUN26 45.00 P 0.02 0.02 0.02 0.01 0.00 59 1 4,926 -1
29JUN26 46.00 P 0.02 0.02 0.02 0.02 +0.01 56 4 24,733 -4
29JUN26 47.00 P 0.00 0.00 0.00 0.04 +0.03 53 0 3,227 0
29JUN26 48.00 P 0.07 0.08 0.07 0.05 +0.03 46 618 3,849 +392
29JUN26 49.00 P 0.10 0.16 0.08 0.08 +0.04 40 1,161 2,411 +299
29JUN26 50.00 P 0.21 0.32 0.11 0.14 +0.06 34 2,766 32,296 +1,424
29JUN26 52.50 P 1.00 1.35 0.70 0.91 +0.35 27 313 7,167 +44
29JUN26 55.00 P 3.44 3.82 2.71 3.13 +0.87 40 630 16,112 -7
29JUN26 57.50 P 6.21 6.21 5.00 5.77 +1.07 78 70 14,914 0
29JUN26 60.00 P 7.90 8.43 7.47 8.32 +1.15 105 73 15,371 -20
29JUN26 62.50 P 11.05 11.05 10.00 10.62 +0.95 98 487 7,193 -260
29JUN26 65.00 P 13.45 13.45 13.14 13.12 +0.95 114 28 5,282 0
29JUN26 67.50 P 16.29 16.29 15.55 15.62 +0.95 129 281 120 -60
29JUN26 70.00 P 18.10 18.25 18.10 18.31 +1.15 180 70 186 -70
29JUN26 72.50 P 20.87 20.89 20.85 20.62 +0.97 158 44 248 -44
29JUN26 75.00 P 0.00 0.00 0.00 23.11 +0.93 167 0 30 0
29JUN26 77.50 P 0.00 0.00 0.00 25.64 +0.97 191 0 30 0
29JUN26 80.00 P 0.00 0.00 0.00 28.11 +0.92 192 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 30.69 +1.02 228 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 33.20 +1.02 242 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 35.61 +0.95 226 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 38.16 +1.01 253 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 40.59 +0.94 235 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 43.20 +1.05 286 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 45.69 +1.04 293 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 48.22 +1.07 311 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 50.68 +1.03 308 0 0 0
03JUL26 39.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
03JUL26 40.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
03JUL26 41.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
03JUL26 42.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
03JUL26 43.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
03JUL26 44.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
03JUL26 45.00 P 0.00 0.00 0.00 0.01 -0.01 41 0 0 0
03JUL26 46.00 P 0.00 0.00 0.00 0.04 +0.01 44 0 0 0
03JUL26 47.00 P 0.00 0.00 0.00 0.06 0.00 40 0 0 0
03JUL26 48.00 P 0.00 0.00 0.00 0.11 +0.02 39 0 20 0
03JUL26 49.00 P 0.33 0.33 0.15 0.20 +0.05 37 138 177 +132
03JUL26 50.00 P 0.46 0.46 0.29 0.36 +0.11 35 54 139 +39
03JUL26 52.50 P 1.70 1.70 1.02 1.23 +0.42 30 293 268 +43
03JUL26 55.00 P 3.17 3.39 2.82 3.13 +0.72 29 93 244 +25
03JUL26 57.50 P 0.00 0.00 0.00 5.77 +1.05 56 1 389 +1
03JUL26 60.00 P 0.00 0.00 0.00 8.32 +1.15 75 0 0 0
03JUL26 62.50 P 0.00 0.00 0.00 10.62 +0.95 70 0 0 0
03JUL26 65.00 P 0.00 0.00 0.00 13.12 +0.95 82 0 0 0
03JUL26 67.50 P 0.00 0.00 0.00 15.62 +0.95 93 0 0 0
03JUL26 70.00 P 0.00 0.00 0.00 18.31 +1.15 128 0 0 0
03JUL26 72.50 P 0.00 0.00 0.00 20.62 +0.97 114 0 0 0
03JUL26 75.00 P 0.00 0.00 0.00 23.21 +1.03 139 0 0 0
03JUL26 77.50 P 0.00 0.00 0.00 25.64 +0.97 137 0 0 0
03JUL26 80.00 P 0.00 0.00 0.00 28.11 +0.92 138 0 0 0
03JUL26 82.50 P 0.00 0.00 0.00 30.69 +1.02 163 0 0 0
03JUL26 85.00 P 0.00 0.00 0.00 33.20 +1.02 173 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 0.01 0.00 67 0 340 0
30JUL26 31.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 0.02 +0.01 40 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 0.03 +0.01 39 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 0.04 0.00 37 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 0.06 +0.01 36 0 30 0
30JUL26 43.00 P 0.00 0.00 0.00 0.10 +0.02 36 0 208 0
30JUL26 44.00 P 0.00 0.00 0.00 0.15 +0.05 35 0 437 0
30JUL26 45.00 P 0.26 0.26 0.26 0.22 +0.06 35 19 850 0
30JUL26 46.00 P 0.33 0.33 0.26 0.30 +0.07 33 152 1,305 0
30JUL26 47.00 P 0.38 0.47 0.38 0.42 +0.10 33 94 2,169 +64
30JUL26 48.00 P 0.67 0.67 0.50 0.59 +0.14 32 75 1,098 +15
30JUL26 49.00 P 0.74 0.96 0.70 0.81 +0.19 31 465 1,854 +39
30JUL26 50.00 P 1.10 1.23 0.95 1.09 +0.26 31 234 1,529 +24
30JUL26 52.50 P 2.00 2.42 1.99 2.17 +0.50 30 387 5,655 +8
30JUL26 55.00 P 3.45 4.07 3.45 3.75 +0.57 29 204 10,316 -44
30JUL26 57.50 P 6.50 6.50 5.88 5.80 +0.84 29 207 11,016 -6
30JUL26 60.00 P 8.07 8.52 7.90 8.32 +1.02 38 147 8,380 +45
30JUL26 62.50 P 11.10 11.10 10.61 10.62 +0.94 37 18 1,167 +14
30JUL26 65.00 P 0.00 0.00 0.00 13.12 +0.95 43 4 474 +4
30JUL26 67.50 P 0.00 0.00 0.00 15.62 +0.95 49 0 34 0
30JUL26 70.00 P 0.00 0.00 0.00 18.31 +1.15 64 0 90 0
30JUL26 72.50 P 0.00 0.00 0.00 20.62 +0.97 59 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 23.21 +1.03 70 0 0 0
30JUL26 77.50 P 0.00 0.00 0.00 25.65 +0.98 71 0 0 0
30JUL26 80.00 P 0.00 0.00 0.00 28.15 +0.96 76 0 0 0
30JUL26 82.50 P 0.00 0.00 0.00 30.69 +1.02 83 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 33.20 +1.02 88 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 35.61 +0.95 85 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 38.16 +1.01 93 0 0 0
30JUL26 92.50 P 0.00 0.00 0.00 40.60 +0.95 91 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 43.20 +1.05 104 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 0.02 +0.01 34 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 0.03 0.00 34 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 0.05 +0.01 34 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 0.07 +0.01 33 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 0.11 +0.02 33 0 5 0
28AUG26 42.00 P 0.00 0.00 0.00 0.16 +0.03 33 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 0.23 +0.05 32 0 56 0
28AUG26 44.00 P 0.36 0.36 0.36 0.32 +0.06 32 29 67 +29
28AUG26 45.00 P 0.00 0.00 0.00 0.46 +0.10 32 0 82 0
28AUG26 46.00 P 0.00 0.00 0.00 0.62 +0.14 32 0 261 0
28AUG26 47.00 P 0.75 0.90 0.75 0.81 +0.18 31 1,014 1,514 +654
28AUG26 48.00 P 1.11 1.15 1.00 1.02 +0.20 31 41 1,181 +41
28AUG26 49.00 P 0.00 0.00 0.00 1.31 +0.26 30 2 1,184 +2
28AUG26 50.00 P 1.54 1.79 1.54 1.67 +0.33 30 50 2,099 -12
28AUG26 52.50 P 2.88 2.92 2.77 2.80 +0.50 30 57 3,851 -25
28AUG26 55.00 P 4.85 4.85 4.13 4.31 +0.55 29 73 13,589 -11
28AUG26 57.50 P 6.00 6.63 5.80 6.55 +1.01 35 179 5,481 +46
28AUG26 60.00 P 0.00 0.00 0.00 8.48 +0.84 33 0 2,612 0
28AUG26 62.50 P 0.00 0.00 0.00 10.76 +0.89 34 0 1,861 0
28AUG26 65.00 P 12.86 12.98 12.86 13.22 +1.02 38 35 1,910 -25
28AUG26 67.50 P 0.00 0.00 0.00 15.73 +0.99 43 0 90 0
28AUG26 70.00 P 0.00 0.00 0.00 18.31 +1.07 50 0 260 0
28AUG26 72.50 P 0.00 0.00 0.00 20.62 +0.88 46 0 30 0
28AUG26 75.00 P 0.00 0.00 0.00 23.21 +0.97 55 0 0 0
28AUG26 77.50 P 0.00 0.00 0.00 25.74 +1.00 60 0 0 0
28AUG26 80.00 P 0.00 0.00 0.00 28.15 +0.91 59 0 0 0
28AUG26 82.50 P 0.00 0.00 0.00 30.69 +0.95 64 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 33.22 +0.98 69 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 35.73 +0.99 73 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 38.23 +0.99 76 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 40.61 +0.88 72 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 43.20 +0.97 81 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 0.02 +0.01 35 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 0.03 +0.01 35 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 0.04 +0.01 34 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.06 +0.02 34 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.09 +0.03 33 0 1 0
29SEP26 38.00 P 0.00 0.00 0.00 0.13 +0.04 33 0 200 0
29SEP26 39.00 P 0.00 0.00 0.00 0.18 +0.05 33 0 3,057 0
29SEP26 40.00 P 0.32 0.34 0.32 0.25 +0.07 33 300 1,641 +128
29SEP26 41.00 P 0.00 0.00 0.00 0.34 +0.09 32 0 1,375 0
29SEP26 42.00 P 0.00 0.00 0.00 0.46 +0.12 32 0 1,754 0
29SEP26 43.00 P 0.00 0.00 0.00 0.59 +0.13 32 0 2,219 0
29SEP26 44.00 P 0.00 0.00 0.00 0.74 +0.15 31 0 1,084 0
29SEP26 45.00 P 0.98 0.98 0.98 0.92 +0.18 31 4 5,341 +4
29SEP26 46.00 P 0.00 0.00 0.00 1.15 +0.21 30 0 1,881 0
29SEP26 47.00 P 1.40 1.40 1.40 1.44 +0.27 30 40 2,087 0
29SEP26 48.00 P 1.92 1.92 1.68 1.75 +0.30 30 2 3,711 -2
29SEP26 49.00 P 2.17 2.17 2.08 2.11 +0.33 30 4 4,243 +3
29SEP26 50.00 P 2.36 2.70 2.31 2.53 +0.39 29 279 33,072 +30
29SEP26 52.50 P 4.05 4.05 3.55 3.75 +0.47 28 151 11,658 0
29SEP26 55.00 P 5.55 5.67 5.15 5.37 +0.61 28 79 21,250 +40
29SEP26 57.50 P 7.62 7.62 7.28 7.32 +0.71 28 77 12,563 -30
29SEP26 60.00 P 0.00 0.00 0.00 9.46 +0.71 29 0 14,502 0
29SEP26 62.50 P 11.54 11.54 11.54 11.66 +0.90 28 34 12,558 0
29SEP26 65.00 P 0.00 0.00 0.00 13.99 +0.81 28 0 13,652 0
29SEP26 67.50 P 0.00 0.00 0.00 16.33 +0.74 22 0 1,029 0
29SEP26 70.00 P 18.50 19.00 18.50 18.92 +0.92 33 3 5,789 +1
29SEP26 72.50 P 0.00 0.00 0.00 21.34 +0.91 32 0 1,102 0
29SEP26 75.00 P 0.00 0.00 0.00 23.78 +0.99 27 0 618 0
29SEP26 77.50 P 0.00 0.00 0.00 26.27 +0.94 31 0 232 0
29SEP26 80.00 P 0.00 0.00 0.00 28.71 +0.92 0 0 54 0
29SEP26 82.50 P 0.00 0.00 0.00 31.07 +0.81 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 33.59 +0.86 0 0 4 0
29SEP26 87.50 P 0.00 0.00 0.00 36.05 +0.88 0 0 15 0
29SEP26 90.00 P 0.00 0.00 0.00 38.58 +0.95 0 0 15 0
29SEP26 92.50 P 0.00 0.00 0.00 41.02 +0.91 0 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 43.50 +0.91 0 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 45.98 +0.91 0 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 48.47 +0.95 0 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 51.06 +1.04 0 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.03 0.00 32 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 0.04 0.00 31 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 0.06 +0.01 31 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.09 +0.02 31 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 0.12 +0.02 31 0 4 0
30DEC26 35.00 P 0.00 0.00 0.00 0.16 +0.02 31 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 0.22 +0.03 31 0 262 0
30DEC26 37.00 P 0.00 0.00 0.00 0.29 +0.03 31 0 30 0
30DEC26 38.00 P 0.00 0.00 0.00 0.39 +0.06 31 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 0.50 +0.07 31 0 170 0
30DEC26 40.00 P 0.70 0.74 0.70 0.64 +0.09 31 230 460 +60
30DEC26 41.00 P 0.84 0.84 0.84 0.80 +0.11 30 6 1,003 -6
30DEC26 42.00 P 0.93 1.01 0.93 0.98 +0.12 30 172 430 +170
30DEC26 43.00 P 0.00 0.00 0.00 1.18 +0.16 30 0 509 0
30DEC26 44.00 P 0.00 0.00 0.00 1.39 +0.18 30 0 1,655 0
30DEC26 45.00 P 1.64 1.64 1.64 1.65 +0.21 29 6 1,856 0
30DEC26 46.00 P 2.05 2.05 2.05 1.96 +0.25 29 1 2,257 +1
30DEC26 47.00 P 2.20 2.20 2.20 2.30 +0.29 29 10 1,974 +10
30DEC26 48.00 P 2.45 2.65 2.45 2.67 +0.32 29 3 6,406 +1
30DEC26 49.00 P 2.96 3.24 2.93 3.08 +0.36 29 54 2,909 +1
30DEC26 50.00 P 3.35 3.57 3.35 3.53 +0.40 29 1,593 14,170 +1,384
30DEC26 52.50 P 4.76 4.76 4.76 4.80 +0.49 28 1 9,377 -1
30DEC26 55.00 P 0.00 0.00 0.00 6.32 +0.53 28 0 12,188 0
30DEC26 57.50 P 0.00 0.00 0.00 8.23 +0.74 29 0 6,840 0
30DEC26 60.00 P 10.10 10.10 10.10 10.14 +0.63 29 5 5,111 0
30DEC26 62.50 P 0.00 0.00 0.00 12.05 +0.63 27 0 8,310 0
30DEC26 65.00 P 0.00 0.00 0.00 14.43 +0.75 29 0 6,676 0
30DEC26 67.50 P 0.00 0.00 0.00 16.69 +0.70 29 0 7,649 0
30DEC26 70.00 P 0.00 0.00 0.00 19.08 +0.50 30 0 1,854 0
30DEC26 72.50 P 0.00 0.00 0.00 21.40 +0.83 28 0 1,085 0
30DEC26 75.00 P 0.00 0.00 0.00 23.81 +0.95 26 0 1,123 0
30DEC26 77.50 P 0.00 0.00 0.00 26.33 +1.00 30 0 1,822 0
30DEC26 80.00 P 0.00 0.00 0.00 28.78 +0.99 29 0 18 0
30DEC26 82.50 P 0.00 0.00 0.00 31.25 +0.99 29 0 15 0
30DEC26 85.00 P 0.00 0.00 0.00 33.71 +0.93 0 0 4 0
30DEC26 87.50 P 0.00 0.00 0.00 36.18 +0.93 0 0 14 0
30DEC26 90.00 P 0.00 0.00 0.00 38.59 +0.87 0 0 4 0
30DEC26 92.50 P 0.00 0.00 0.00 41.07 +0.93 0 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 43.55 +0.92 0 0 10 0
30DEC26 97.50 P 0.00 0.00 0.00 46.03 +0.92 0 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 48.47 +0.89 0 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 51.06 +1.00 0 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 0.09 +0.03 31 0 5 0
30MAR27 31.00 P 0.00 0.00 0.00 0.12 +0.04 31 0 10 0
30MAR27 32.00 P 0.00 0.00 0.00 0.17 +0.06 31 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 0.22 +0.06 31 0 40 0
30MAR27 34.00 P 0.00 0.00 0.00 0.29 +0.09 31 0 36 0
30MAR27 35.00 P 0.00 0.00 0.00 0.37 +0.09 31 0 47 0
30MAR27 36.00 P 0.00 0.00 0.00 0.47 +0.12 30 0 30 0
30MAR27 37.00 P 0.00 0.00 0.00 0.58 +0.12 30 0 60 0
30MAR27 38.00 P 0.00 0.00 0.00 0.73 +0.16 30 0 7 0
30MAR27 39.00 P 0.90 0.96 0.90 0.88 +0.16 30 173 173 +173
30MAR27 40.00 P 0.00 0.00 0.00 1.06 +0.19 30 0 47 0
30MAR27 41.00 P 0.00 0.00 0.00 1.22 +0.15 30 0 255 0
30MAR27 42.00 P 0.00 0.00 0.00 1.43 +0.16 29 0 570 0
30MAR27 43.00 P 0.00 0.00 0.00 1.67 +0.22 29 0 2,951 0
30MAR27 44.00 P 1.90 1.93 1.85 1.95 +0.26 29 5,212 5,781 +5,050
30MAR27 45.00 P 2.19 2.30 2.19 2.25 +0.27 29 5 659 0
30MAR27 46.00 P 2.54 2.54 2.54 2.58 +0.29 29 50 261 0
30MAR27 47.00 P 2.93 2.94 2.93 2.95 +0.32 29 80 278 +80
30MAR27 48.00 P 0.00 0.00 0.00 3.33 +0.32 29 0 485 0
30MAR27 49.00 P 0.00 0.00 0.00 3.77 +0.37 29 0 2,971 0
30MAR27 50.00 P 3.99 4.24 3.99 4.22 +0.37 28 50 1,831 +30
30MAR27 52.50 P 5.59 5.59 5.56 5.49 +0.42 28 32 5,305 +28
30MAR27 55.00 P 7.18 7.18 7.14 7.00 +0.53 28 43 8,932 +42
30MAR27 57.50 P 8.60 8.60 8.60 8.79 +0.67 28 10 2,489 0
30MAR27 60.00 P 0.00 0.00 0.00 10.62 +0.62 28 0 16,065 0
30MAR27 62.50 P 0.00 0.00 0.00 12.68 +0.96 29 0 1,384 0
30MAR27 65.00 P 14.30 14.30 14.30 14.77 +0.76 29 20 450 0
30MAR27 67.50 P 0.00 0.00 0.00 16.96 +0.78 28 0 158 0
30MAR27 70.00 P 0.00 0.00 0.00 19.25 +0.67 28 0 57 0
30MAR27 72.50 P 0.00 0.00 0.00 21.57 +0.83 28 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 23.93 +0.88 28 0 15 0
30MAR27 77.50 P 0.00 0.00 0.00 26.33 +0.90 27 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 28.86 +1.03 30 0 8 0
30MAR27 82.50 P 0.00 0.00 0.00 31.30 +1.02 30 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 33.71 +0.93 0 0 6 0
30MAR27 87.50 P 0.00 0.00 0.00 36.22 +0.97 29 0 14 0
30MAR27 90.00 P 0.00 0.00 0.00 38.59 +0.87 0 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 41.16 +1.02 0 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 43.55 +0.92 0 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 46.03 +0.92 0 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 1.18 +0.09 29 0 170 0
29JUN27 40.00 P 0.00 0.00 0.00 1.40 +0.10 30 0 6 0
29JUN27 41.00 P 2.07 2.07 2.07 1.67 +0.13 30 1 363 +1
29JUN27 42.00 P 0.00 0.00 0.00 1.94 +0.13 30 0 69 0
29JUN27 43.00 P 0.00 0.00 0.00 2.26 +0.18 30 0 483 0
29JUN27 44.00 P 2.84 2.85 2.74 2.61 +0.19 30 44 245 +44
29JUN27 45.00 P 3.21 3.21 3.06 2.96 +0.20 30 352 708 +352
29JUN27 46.00 P 3.51 3.61 3.37 3.38 +0.25 30 465 1,056 +445
29JUN27 47.00 P 0.00 0.00 0.00 3.81 +0.26 30 0 341 0
29JUN27 48.00 P 0.00 0.00 0.00 4.26 +0.35 30 0 451 0
29JUN27 49.00 P 0.00 0.00 0.00 4.76 +0.33 30 0 481 0
29JUN27 50.00 P 0.00 0.00 0.00 5.28 +0.38 31 0 452 0
29JUN27 52.50 P 0.00 0.00 0.00 6.68 +0.41 31 0 180 0
29JUN27 55.00 P 0.00 0.00 0.00 8.22 +0.52 31 0 18 0
29JUN27 57.50 P 0.00 0.00 0.00 10.05 +0.71 32 0 41 0
29JUN27 60.00 P 0.00 0.00 0.00 11.83 +0.62 32 0 92 0
29JUN27 62.50 P 0.00 0.00 0.00 13.79 +0.63 33 0 145 0
29JUN27 65.00 P 0.00 0.00 0.00 15.81 +0.74 33 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 17.89 +0.67 33 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 20.03 +0.68 33 0 50 0
29JUN27 72.50 P 0.00 0.00 0.00 22.22 +1.36 33 0 20 0
29JUN27 75.00 P 0.00 0.00 0.00 24.46 +0.72 33 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 26.73 +0.92 32 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 29.01 +0.87 31 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 31.36 +0.90 30 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 33.76 +0.91 28 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 36.22 +0.93 27 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 38.64 +0.91 0 0 0 0
TOTAL PUT 20,537 550,626 +10,819
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS PEC - PETROCHINA CO LTD CLOSING PRICE HK$ 8.73
29JUN26 4.40 C 0.00 0.00 0.00 4.33 -0.22 0 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 4.23 -0.22 0 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 4.13 -0.22 0 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 4.03 -0.22 0 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 3.93 -0.22 0 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 3.83 -0.22 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 3.73 -0.22 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 3.48 -0.22 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 3.23 -0.22 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 2.98 -0.22 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 2.73 -0.22 0 0 1 0
29JUN26 6.25 C 0.00 0.00 0.00 2.48 -0.22 0 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 2.23 -0.22 0 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 1.98 -0.22 0 0 50 0
29JUN26 7.00 C 0.00 0.00 0.00 1.73 -0.22 0 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 1.48 -0.22 0 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 1.24 -0.21 77 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.98 -0.22 0 0 0 0
29JUN26 8.00 C 0.71 0.71 0.71 0.75 -0.20 58 30 118 +18
29JUN26 8.25 C 0.00 0.00 0.00 0.48 -0.22 0 0 0 0
29JUN26 8.50 C 0.21 0.21 0.21 0.27 -0.18 33 5 85 +5
29JUN26 8.75 C 0.09 0.14 0.09 0.11 -0.13 32 127 127 +127
29JUN26 9.00 C 0.03 0.04 0.03 0.03 -0.06 32 331 330 +165
29JUN26 9.25 C 0.01 0.01 0.01 0.01 -0.02 36 60 631 +60
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 49 0 455 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 60 0 4,543 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 71 0 6,602 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 92 0 6,321 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 110 0 8,553 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 128 0 4,635 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 144 0 1,482 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 159 0 715 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 0.00 174 0 2,380 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 187 0 667 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 200 0 672 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 213 0 817 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 225 0 165 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 236 0 186 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 247 0 51 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 258 0 40 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 268 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 277 0 10 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 287 0 61 0
30JUL26 6.00 C 0.00 0.00 0.00 2.74 -0.23 0 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 2.49 -0.23 0 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 2.24 -0.23 0 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 1.99 -0.23 0 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 1.76 -0.21 38 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 1.52 -0.21 37 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 1.27 -0.21 31 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 1.04 -0.21 31 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 0.85 -0.17 34 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 0.66 -0.16 33 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 0.49 -0.14 32 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 0.35 -0.10 32 0 0 0
30JUL26 9.00 C 0.24 0.28 0.22 0.24 -0.08 31 170 320 +20
30JUL26 9.25 C 0.17 0.17 0.15 0.16 -0.06 31 70 197 +9
30JUL26 9.50 C 0.11 0.11 0.11 0.10 -0.05 31 142 828 +79
30JUL26 9.75 C 0.07 0.07 0.07 0.07 -0.03 32 30 1,134 0
30JUL26 10.00 C 0.04 0.05 0.04 0.04 -0.02 32 36 1,745 -30
30JUL26 10.50 C 0.03 0.03 0.03 0.02 0.00 35 10 2,311 0
30JUL26 11.00 C 0.02 0.02 0.02 0.01 0.00 37 1 2,608 0
30JUL26 11.50 C 0.00 0.00 0.00 0.01 0.00 43 0 1,391 0
30JUL26 12.00 C 0.00 0.00 0.00 0.01 0.00 48 0 2,374 0
30JUL26 12.50 C 0.00 0.00 0.00 0.01 0.00 53 0 538 0
30JUL26 13.00 C 0.00 0.00 0.00 0.01 0.00 58 0 1,245 0
30JUL26 13.50 C 0.00 0.00 0.00 0.01 0.00 63 0 1,750 0
30JUL26 14.00 C 0.00 0.00 0.00 0.01 0.00 67 0 1,153 0
30JUL26 14.50 C 0.00 0.00 0.00 0.01 0.00 71 0 220 0
30JUL26 15.00 C 0.00 0.00 0.00 0.01 0.00 75 0 160 0
30JUL26 15.50 C 0.00 0.00 0.00 0.01 0.00 79 0 45 0
30JUL26 16.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 0.01 0.00 90 0 241 0
30JUL26 17.50 C 0.00 0.00 0.00 0.01 0.00 93 0 60 0
30JUL26 18.00 C 0.00 0.00 0.00 0.01 0.00 96 0 270 0
28AUG26 6.00 C 0.00 0.00 0.00 2.74 -0.24 0 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 2.52 -0.21 39 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 2.26 -0.23 0 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 2.01 -0.24 0 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 1.78 -0.22 30 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 1.54 -0.22 29 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 1.33 -0.20 31 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 1.12 -0.18 31 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 0.93 -0.17 31 0 0 0
28AUG26 8.25 C 0.66 0.74 0.66 0.74 -0.17 30 90 90 +90
28AUG26 8.50 C 0.52 0.66 0.52 0.60 -0.12 31 150 210 +150
28AUG26 8.75 C 0.00 0.00 0.00 0.48 -0.10 32 0 90 0
28AUG26 9.00 C 0.36 0.36 0.35 0.37 -0.08 32 33 242 +32
28AUG26 9.25 C 0.00 0.00 0.00 0.28 -0.07 32 0 701 0
28AUG26 9.50 C 0.24 0.24 0.20 0.21 -0.06 32 96 2,190 -2
28AUG26 9.75 C 0.00 0.00 0.00 0.15 -0.05 31 0 2,425 0
28AUG26 10.00 C 0.13 0.13 0.13 0.11 -0.03 32 33 2,832 -30
28AUG26 10.50 C 0.08 0.08 0.08 0.06 -0.01 33 5 1,004 +5
28AUG26 11.00 C 0.05 0.05 0.05 0.03 -0.01 33 4 2,126 0
28AUG26 11.50 C 0.00 0.00 0.00 0.01 -0.01 31 0 135 0
28AUG26 12.00 C 0.00 0.00 0.00 0.01 0.00 35 0 172 0
28AUG26 12.50 C 0.00 0.00 0.00 0.01 0.00 39 0 186 0
28AUG26 13.00 C 0.00 0.00 0.00 0.01 0.00 43 0 110 0
28AUG26 13.50 C 0.00 0.00 0.00 0.01 0.00 46 0 114 0
28AUG26 14.00 C 0.00 0.00 0.00 0.01 0.00 49 0 602 0
28AUG26 14.50 C 0.00 0.00 0.00 0.01 0.00 52 0 62 0
28AUG26 15.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 0.01 0.00 58 0 100 0
28AUG26 16.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 4.15 -0.22 0 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 4.05 -0.23 0 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 3.95 -0.23 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 3.85 -0.23 0 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 3.75 -0.23 0 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 3.50 -0.23 0 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 3.25 -0.23 0 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 3.01 -0.22 0 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.76 -0.22 0 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 2.52 -0.22 32 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 2.29 -0.21 38 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.05 -0.21 36 0 30 0
29SEP26 7.00 C 0.00 0.00 0.00 1.80 -0.22 32 0 80 0
29SEP26 7.25 C 0.00 0.00 0.00 1.59 -0.19 34 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.37 -0.18 33 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 1.16 -0.17 32 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.97 -0.17 32 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.78 -0.21 30 0 183 0
29SEP26 8.50 C 0.00 0.00 0.00 0.66 -0.12 32 0 0 0
29SEP26 8.75 C 0.48 0.52 0.48 0.53 -0.10 32 113 4,704 +113
29SEP26 9.00 C 0.00 0.00 0.00 0.43 -0.08 32 0 6,908 0
29SEP26 9.25 C 0.00 0.00 0.00 0.34 -0.07 32 0 5,176 0
29SEP26 9.50 C 0.29 0.29 0.29 0.27 -0.06 33 30 2,011 0
29SEP26 9.75 C 0.00 0.00 0.00 0.20 -0.06 32 0 1,323 0
29SEP26 10.00 C 0.17 0.17 0.16 0.15 -0.05 32 133 2,978 +100
29SEP26 10.50 C 0.10 0.10 0.10 0.09 -0.03 32 2 5,014 +2
29SEP26 11.00 C 0.07 0.07 0.07 0.05 -0.02 33 2 1,988 +2
29SEP26 11.50 C 0.00 0.00 0.00 0.03 -0.01 33 0 3,641 0
29SEP26 12.00 C 0.00 0.00 0.00 0.02 0.00 35 0 838 0
29SEP26 12.50 C 0.03 0.03 0.03 0.01 0.00 34 3 460 +3
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 37 0 119 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 40 0 735 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 43 0 425 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 45 0 363 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 48 0 560 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 50 0 60 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 52 0 45 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 54 0 75 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 57 0 20 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 60 0 200 0
30DEC26 5.00 C 0.00 0.00 0.00 3.75 -0.23 0 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 3.50 -0.23 0 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 3.26 -0.22 0 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 3.01 -0.23 0 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.77 -0.22 32 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 2.53 -0.22 33 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 2.29 -0.22 32 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.06 -0.21 32 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.83 -0.21 31 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 1.62 -0.19 31 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.42 -0.19 30 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.24 -0.18 31 0 200 0
30DEC26 8.00 C 0.00 0.00 0.00 1.08 -0.15 31 0 60 0
30DEC26 8.25 C 0.00 0.00 0.00 0.92 -0.16 30 0 16 0
30DEC26 8.50 C 0.00 0.00 0.00 0.81 -0.10 31 0 121 0
30DEC26 8.75 C 0.00 0.00 0.00 0.69 -0.10 31 0 328 0
30DEC26 9.00 C 0.55 0.57 0.55 0.59 -0.09 31 48 628 +48
30DEC26 9.25 C 0.00 0.00 0.00 0.50 -0.08 31 0 467 0
30DEC26 9.50 C 0.00 0.00 0.00 0.43 -0.07 31 0 906 0
30DEC26 9.75 C 0.38 0.38 0.38 0.37 -0.06 32 10 585 +10
30DEC26 10.00 C 0.34 0.34 0.34 0.31 -0.06 31 30 4,366 0
30DEC26 10.50 C 0.23 0.23 0.23 0.21 -0.05 31 15 3,009 -15
30DEC26 11.00 C 0.19 0.19 0.19 0.15 -0.03 31 10 1,420 0
30DEC26 11.50 C 0.14 0.14 0.14 0.10 -0.03 31 1 2,300 0
30DEC26 12.00 C 0.00 0.00 0.00 0.07 -0.02 31 0 1,109 0
30DEC26 12.50 C 0.00 0.00 0.00 0.05 -0.01 32 0 808 0
30DEC26 13.00 C 0.00 0.00 0.00 0.03 -0.01 31 0 795 0
30DEC26 13.50 C 0.00 0.00 0.00 0.02 -0.01 31 0 52 0
30DEC26 14.00 C 0.00 0.00 0.00 0.01 -0.01 30 0 91 0
30DEC26 14.50 C 0.00 0.00 0.00 0.01 0.00 32 0 30 0
30DEC26 15.00 C 0.00 0.00 0.00 0.01 0.00 34 0 359 0
30DEC26 15.50 C 0.00 0.00 0.00 0.01 0.00 35 0 1 0
30DEC26 16.00 C 0.00 0.00 0.00 0.01 0.00 37 0 35 0
30DEC26 16.50 C 0.00 0.00 0.00 0.01 0.00 39 0 25 0
30DEC26 17.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 2.77 -0.23 28 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 2.54 -0.22 30 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 2.31 -0.22 30 0 2 0
30MAR27 6.75 C 0.00 0.00 0.00 2.10 -0.20 31 0 0 0
30MAR27 7.00 C 1.85 1.85 1.85 1.89 -0.20 30 10 2 -8
30MAR27 7.25 C 0.00 0.00 0.00 1.70 -0.19 30 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.52 -0.18 30 0 3 0
30MAR27 7.75 C 0.00 0.00 0.00 1.35 -0.16 30 0 0 0
30MAR27 8.00 C 1.10 1.10 1.10 1.20 -0.16 30 10 2,531 0
30MAR27 8.25 C 0.00 0.00 0.00 1.06 -0.15 29 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.97 -0.08 31 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.86 -0.10 31 0 60 0
30MAR27 9.00 C 0.00 0.00 0.00 0.76 -0.09 31 0 113 0
30MAR27 9.25 C 0.00 0.00 0.00 0.67 -0.08 31 0 130 0
30MAR27 9.50 C 0.00 0.00 0.00 0.59 -0.08 31 0 2 0
30MAR27 9.75 C 0.00 0.00 0.00 0.51 -0.08 30 0 33 0
30MAR27 10.00 C 0.00 0.00 0.00 0.45 -0.07 31 0 1,270 0
30MAR27 10.50 C 0.00 0.00 0.00 0.34 -0.06 30 0 1,468 0
30MAR27 11.00 C 0.00 0.00 0.00 0.25 -0.05 30 0 1,788 0
30MAR27 11.50 C 0.00 0.00 0.00 0.19 -0.04 30 0 165 0
30MAR27 12.00 C 0.00 0.00 0.00 0.14 -0.03 30 0 678 0
30MAR27 12.50 C 0.00 0.00 0.00 0.10 -0.03 30 0 2,288 0
30MAR27 13.00 C 0.00 0.00 0.00 0.08 -0.02 31 0 276 0
30MAR27 13.50 C 0.00 0.00 0.00 0.06 -0.01 31 0 319 0
30MAR27 14.00 C 0.00 0.00 0.00 0.04 -0.01 30 0 64 0
30MAR27 14.50 C 0.00 0.00 0.00 0.03 -0.01 31 0 62 0
30MAR27 15.00 C 0.00 0.00 0.00 0.02 -0.01 30 0 40 0
30MAR27 15.50 C 0.00 0.00 0.00 0.01 -0.01 29 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.01 0.00 30 0 168 0
30MAR27 16.50 C 0.00 0.00 0.00 0.01 0.00 31 0 270 0
30MAR27 17.00 C 0.00 0.00 0.00 0.01 0.00 32 0 60 0
30MAR27 17.50 C 0.00 0.00 0.00 0.01 0.00 34 0 60 0
30MAR27 18.00 C 0.00 0.00 0.00 0.01 0.00 35 0 45 0
29JUN27 6.00 C 0.00 0.00 0.00 2.79 -0.22 29 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 2.57 -0.21 30 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 2.35 -0.22 29 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 2.15 -0.20 29 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 1.95 -0.20 29 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 1.79 -0.17 29 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 1.64 -0.15 30 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 1.50 -0.14 30 0 2 0
29JUN27 8.00 C 0.00 0.00 0.00 1.37 -0.13 30 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 1.25 -0.12 31 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 1.13 -0.12 31 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 1.03 -0.11 31 0 445 0
29JUN27 9.00 C 0.00 0.00 0.00 0.93 -0.11 31 0 20 0
29JUN27 9.25 C 0.00 0.00 0.00 0.84 -0.09 31 0 40 0
29JUN27 9.50 C 0.00 0.00 0.00 0.76 -0.09 31 0 29 0
29JUN27 9.75 C 0.00 0.00 0.00 0.69 -0.08 31 0 20 0
29JUN27 10.00 C 0.00 0.00 0.00 0.62 -0.07 31 0 85 0
29JUN27 10.50 C 0.00 0.00 0.00 0.50 -0.06 31 0 245 0
29JUN27 11.00 C 0.00 0.00 0.00 0.40 -0.06 31 0 37 0
29JUN27 11.50 C 0.00 0.00 0.00 0.32 -0.05 31 0 36 0
29JUN27 12.00 C 0.00 0.00 0.00 0.27 -0.04 32 0 7 0
29JUN27 12.50 C 0.22 0.22 0.22 0.22 -0.03 32 35 35 +35
29JUN27 13.00 C 0.20 0.20 0.20 0.17 -0.03 32 500 500 +500
29JUN27 13.50 C 0.00 0.00 0.00 0.14 -0.02 32 0 100 0
29JUN27 14.00 C 0.00 0.00 0.00 0.11 -0.02 32 0 2 0
29JUN27 14.50 C 0.00 0.00 0.00 0.09 -0.01 32 0 200 0
29JUN27 15.00 C 0.00 0.00 0.00 0.07 -0.01 32 0 60 0
29JUN27 15.50 C 0.00 0.00 0.00 0.06 -0.01 33 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.05 0.00 33 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.04 0.00 33 0 60 0
29JUN27 17.00 C 0.00 0.00 0.00 0.03 0.00 32 0 0 0
TOTAL CALL 2,375 141,145 +1,488
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 301 0 151 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 292 0 286 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 283 0 64 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 274 0 52 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 266 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 257 0 45 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 249 0 290 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 229 0 264 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 211 0 150 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 193 0 696 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 176 0 513 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 159 0 846 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 142 0 3,284 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 126 0 11,951 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 111 0 7,314 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 96 0 6,323 0
29JUN26 7.50 P 0.00 0.00 0.00 0.01 0.00 81 0 7,549 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 66 0 5,982 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 51 0 6,729 0
29JUN26 8.25 P 0.02 0.02 0.02 0.01 0.00 36 150 3,187 0
29JUN26 8.50 P 0.04 0.05 0.03 0.04 +0.03 34 1,239 6,709 -354
29JUN26 8.75 P 0.15 0.18 0.08 0.12 +0.07 30 304 2,039 -6
29JUN26 9.00 P 0.37 0.37 0.30 0.30 +0.15 32 981 3,061 -224
29JUN26 9.25 P 0.55 0.55 0.45 0.52 +0.19 0 12 1,574 -10
29JUN26 9.50 P 0.00 0.00 0.00 0.78 +0.21 51 1 2,973 -1
29JUN26 9.75 P 0.00 0.00 0.00 1.05 +0.23 78 0 2,282 -1,395
29JUN26 10.00 P 1.30 1.30 1.30 1.29 +0.22 84 22 2,395 -22
29JUN26 10.50 P 0.00 0.00 0.00 1.79 +0.24 106 0 2,004 0
29JUN26 11.00 P 0.00 0.00 0.00 2.29 +0.22 127 0 3,309 0
29JUN26 11.50 P 2.88 2.88 2.88 2.78 +0.23 132 601 1,309 -475
29JUN26 12.00 P 0.00 0.00 0.00 3.28 +0.23 149 0 449 0
29JUN26 12.50 P 0.00 0.00 0.00 3.78 +0.23 164 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 4.28 +0.23 179 0 1 0
29JUN26 13.50 P 0.00 0.00 0.00 4.78 +0.23 193 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 5.28 +0.23 207 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 5.78 +0.23 220 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 6.28 +0.23 232 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 6.78 +0.23 244 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 7.28 +0.23 255 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 7.78 +0.23 266 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 8.28 +0.23 276 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 8.78 +0.22 286 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 9.28 +0.23 296 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30JUL26 7.00 P 0.02 0.02 0.02 0.01 0.00 37 20 20 +20
30JUL26 7.25 P 0.02 0.02 0.02 0.01 0.00 32 150 450 +150
30JUL26 7.50 P 0.03 0.03 0.03 0.02 +0.01 31 60 141 0
30JUL26 7.75 P 0.06 0.06 0.05 0.05 +0.02 33 40 130 +40
30JUL26 8.00 P 0.06 0.09 0.06 0.08 +0.03 31 285 401 +285
30JUL26 8.25 P 0.15 0.15 0.15 0.14 +0.05 31 299 773 +239
30JUL26 8.50 P 0.00 0.00 0.00 0.22 +0.07 31 0 1,013 0
30JUL26 8.75 P 0.29 0.35 0.29 0.33 +0.09 30 91 842 +1
30JUL26 9.00 P 0.52 0.52 0.52 0.47 +0.11 30 2 1,476 +2
30JUL26 9.25 P 0.00 0.00 0.00 0.64 +0.13 29 0 1,396 0
30JUL26 9.50 P 0.00 0.00 0.00 0.84 +0.14 30 1 837 0
30JUL26 9.75 P 0.00 0.00 0.00 1.05 +0.15 29 0 571 0
30JUL26 10.00 P 0.00 0.00 0.00 1.32 +0.23 37 0 982 0
30JUL26 10.50 P 1.81 1.81 1.81 1.81 +0.22 44 2 1,355 -2
30JUL26 11.00 P 0.00 0.00 0.00 2.29 +0.22 47 0 1,019 0
30JUL26 11.50 P 0.00 0.00 0.00 2.79 +0.22 54 0 892 0
30JUL26 12.00 P 0.00 0.00 0.00 3.28 +0.21 56 0 70 0
30JUL26 12.50 P 0.00 0.00 0.00 3.78 +0.21 62 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 4.28 +0.23 67 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 4.78 +0.23 73 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 5.28 +0.23 78 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 5.78 +0.23 83 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 6.28 +0.23 87 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 6.78 +0.23 92 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 7.28 +0.23 96 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 7.78 +0.23 100 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 8.28 +0.21 104 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 8.78 +0.22 108 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 9.28 +0.21 111 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 0.02 +0.01 32 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 0.04 +0.02 32 0 50 0
28AUG26 7.50 P 0.08 0.08 0.08 0.07 +0.03 32 375 355 +75
28AUG26 7.75 P 0.00 0.00 0.00 0.11 +0.04 32 0 696 0
28AUG26 8.00 P 0.15 0.15 0.15 0.16 +0.05 31 30 2,745 +30
28AUG26 8.25 P 0.24 0.24 0.24 0.23 +0.06 31 30 621 0
28AUG26 8.50 P 0.30 0.34 0.30 0.33 +0.08 31 63 210 +49
28AUG26 8.75 P 0.46 0.46 0.46 0.44 +0.09 30 30 701 0
28AUG26 9.00 P 0.00 0.00 0.00 0.59 +0.12 31 0 833 0
28AUG26 9.25 P 0.00 0.00 0.00 0.75 +0.13 31 0 750 0
28AUG26 9.50 P 0.00 0.00 0.00 0.93 +0.14 31 0 2,161 0
28AUG26 9.75 P 0.00 0.00 0.00 1.13 +0.18 31 0 892 0
28AUG26 10.00 P 0.00 0.00 0.00 1.37 +0.22 34 0 837 0
28AUG26 10.50 P 0.00 0.00 0.00 1.82 +0.20 36 0 1,254 0
28AUG26 11.00 P 0.00 0.00 0.00 2.30 +0.22 39 0 567 0
28AUG26 11.50 P 0.00 0.00 0.00 2.79 +0.22 42 0 190 0
28AUG26 12.00 P 0.00 0.00 0.00 3.29 +0.22 47 0 120 0
28AUG26 12.50 P 0.00 0.00 0.00 3.79 +0.22 52 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 4.28 +0.22 53 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 4.78 +0.22 57 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 5.29 +0.23 64 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 5.78 +0.22 65 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 6.28 +0.22 68 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 6.80 +0.24 79 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 7.29 +0.23 79 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 7.78 +0.22 78 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 8.28 +0.21 81 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 8.81 +0.25 95 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 9.28 +0.21 87 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.01 0.00 55 0 380 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 52 0 506 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 50 0 5 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 48 0 90 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 44 0 5 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 41 0 59 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 37 0 162 0
29SEP26 6.00 P 0.00 0.00 0.00 0.01 0.00 33 0 1,071 0
29SEP26 6.25 P 0.00 0.00 0.00 0.02 +0.01 34 0 503 0
29SEP26 6.50 P 0.00 0.00 0.00 0.03 +0.01 33 0 555 0
29SEP26 6.75 P 0.00 0.00 0.00 0.05 +0.01 32 0 213 0
29SEP26 7.00 P 0.00 0.00 0.00 0.08 +0.02 32 0 2,679 0
29SEP26 7.25 P 0.13 0.13 0.11 0.12 +0.03 32 60 1,261 +60
29SEP26 7.50 P 0.00 0.00 0.00 0.18 +0.05 33 0 6,075 0
29SEP26 7.75 P 0.00 0.00 0.00 0.24 +0.05 32 0 633 0
29SEP26 8.00 P 0.00 0.00 0.00 0.33 +0.07 32 0 4,334 0
29SEP26 8.25 P 0.00 0.00 0.00 0.43 +0.08 31 60 2,097 0
29SEP26 8.50 P 0.54 0.54 0.54 0.56 +0.09 32 30 7,606 0
29SEP26 8.75 P 0.00 0.00 0.00 0.70 +0.11 32 0 5,022 0
29SEP26 9.00 P 0.00 0.00 0.00 0.86 +0.12 32 0 1,041 0
29SEP26 9.25 P 0.00 0.00 0.00 1.06 +0.15 34 0 914 0
29SEP26 9.50 P 1.25 1.25 1.25 1.25 +0.16 34 20 1,760 +20
29SEP26 9.75 P 0.00 0.00 0.00 1.46 +0.18 35 0 2,234 0
29SEP26 10.00 P 1.46 1.46 1.46 1.67 +0.18 35 4 1,984 -4
29SEP26 10.50 P 2.15 2.15 2.13 2.11 +0.18 36 2 2,389 -2
29SEP26 11.00 P 0.00 0.00 0.00 2.60 +0.20 41 0 1,830 0
29SEP26 11.50 P 0.00 0.00 0.00 3.07 +0.20 43 0 607 0
29SEP26 12.00 P 0.00 0.00 0.00 3.60 +0.24 51 0 920 0
29SEP26 12.50 P 0.00 0.00 0.00 4.04 +0.20 47 0 293 0
29SEP26 13.00 P 0.00 0.00 0.00 4.53 +0.21 49 0 60 0
29SEP26 13.50 P 0.00 0.00 0.00 5.03 +0.22 53 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 5.52 +0.21 55 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 6.01 +0.21 56 0 60 0
29SEP26 15.00 P 0.00 0.00 0.00 6.52 +0.23 62 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 7.02 +0.23 65 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 7.51 +0.23 66 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 8.01 +0.23 69 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 8.49 +0.21 67 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 8.99 +0.22 70 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 9.48 +0.21 70 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 35 0 34 0
30DEC26 5.25 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.02 +0.01 33 0 38 0
30DEC26 5.75 P 0.00 0.00 0.00 0.03 +0.01 32 0 77 0
30DEC26 6.00 P 0.00 0.00 0.00 0.04 +0.01 31 0 290 0
30DEC26 6.25 P 0.00 0.00 0.00 0.06 +0.01 31 0 30 0
30DEC26 6.50 P 0.00 0.00 0.00 0.09 +0.02 31 0 147 0
30DEC26 6.75 P 0.15 0.15 0.15 0.13 +0.03 31 60 585 +60
30DEC26 7.00 P 0.00 0.00 0.00 0.18 +0.04 31 0 648 0
30DEC26 7.25 P 0.00 0.00 0.00 0.24 +0.05 31 0 1,193 0
30DEC26 7.50 P 0.00 0.00 0.00 0.32 +0.06 31 0 549 0
30DEC26 7.75 P 0.41 0.41 0.41 0.39 +0.06 31 61 242 +60
30DEC26 8.00 P 0.00 0.00 0.00 0.49 +0.07 31 0 1,983 0
30DEC26 8.25 P 0.61 0.61 0.61 0.60 +0.08 31 30 759 0
30DEC26 8.50 P 0.75 0.75 0.75 0.73 +0.10 31 30 763 +30
30DEC26 8.75 P 0.00 0.00 0.00 0.87 +0.11 31 0 1,495 0
30DEC26 9.00 P 0.00 0.00 0.00 1.04 +0.13 31 0 3,397 0
30DEC26 9.25 P 0.00 0.00 0.00 1.22 +0.16 32 0 903 0
30DEC26 9.50 P 0.00 0.00 0.00 1.40 +0.17 32 0 1,834 0
30DEC26 9.75 P 0.00 0.00 0.00 1.60 +0.17 33 0 724 0
30DEC26 10.00 P 0.00 0.00 0.00 1.80 +0.18 34 0 267 0
30DEC26 10.50 P 2.22 2.22 2.19 2.22 +0.18 34 2 282 0
30DEC26 11.00 P 0.00 0.00 0.00 2.65 +0.18 35 0 607 0
30DEC26 11.50 P 0.00 0.00 0.00 3.10 +0.18 35 0 684 0
30DEC26 12.00 P 0.00 0.00 0.00 3.60 +0.22 38 0 134 0
30DEC26 12.50 P 0.00 0.00 0.00 4.08 +0.22 40 0 60 0
30DEC26 13.00 P 0.00 0.00 0.00 4.56 +0.22 41 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 5.05 +0.23 43 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 5.54 +0.23 45 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 6.03 +0.23 46 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 6.52 +0.22 47 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 7.02 +0.23 50 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 7.51 +0.23 50 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 8.01 +0.23 53 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 8.50 +0.22 54 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 8.99 +0.22 54 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 9.50 +0.23 58 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.08 +0.02 31 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.11 +0.02 30 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.15 +0.03 30 0 223 0
30MAR27 6.75 P 0.00 0.00 0.00 0.20 +0.03 30 0 500 0
30MAR27 7.00 P 0.00 0.00 0.00 0.26 +0.04 30 0 230 0
30MAR27 7.25 P 0.00 0.00 0.00 0.33 +0.05 30 0 64 0
30MAR27 7.50 P 0.00 0.00 0.00 0.41 +0.06 30 0 211 0
30MAR27 7.75 P 0.00 0.00 0.00 0.51 +0.08 30 0 625 0
30MAR27 8.00 P 0.00 0.00 0.00 0.61 +0.09 30 0 226 0
30MAR27 8.25 P 0.00 0.00 0.00 0.72 +0.09 30 0 272 0
30MAR27 8.50 P 0.84 0.84 0.84 0.85 +0.10 30 10 1,099 0
30MAR27 8.75 P 0.99 0.99 0.99 0.99 +0.11 30 10 1,664 0
30MAR27 9.00 P 0.00 0.00 0.00 1.11 +0.09 29 0 159 0
30MAR27 9.25 P 0.00 0.00 0.00 1.30 +0.13 30 0 1,207 0
30MAR27 9.50 P 0.00 0.00 0.00 1.49 +0.14 31 0 849 0
30MAR27 9.75 P 0.00 0.00 0.00 1.68 +0.16 31 0 363 0
30MAR27 10.00 P 0.00 0.00 0.00 1.87 +0.16 32 0 3,133 0
30MAR27 10.50 P 0.00 0.00 0.00 2.29 +0.25 33 0 2,078 0
30MAR27 11.00 P 2.72 2.72 2.72 2.72 +0.17 33 1 1,487 0
30MAR27 11.50 P 0.00 0.00 0.00 3.15 +0.19 33 0 60 0
30MAR27 12.00 P 0.00 0.00 0.00 3.62 +0.20 35 0 90 0
30MAR27 12.50 P 0.00 0.00 0.00 4.08 +0.21 35 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 4.57 +0.22 37 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 5.06 +0.23 38 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 5.54 +0.22 39 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 6.05 +0.24 42 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 6.53 +0.23 42 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 7.02 +0.23 43 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 7.52 +0.23 46 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 8.01 +0.23 46 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 8.52 +0.24 50 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 9.00 +0.23 49 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 9.50 +0.23 51 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.15 +0.03 32 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 0.19 +0.03 32 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 0.25 +0.04 32 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 0.31 +0.04 32 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.38 +0.05 32 0 35 0
29JUN27 7.25 P 0.00 0.00 0.00 0.47 +0.06 32 0 62 0
29JUN27 7.50 P 0.00 0.00 0.00 0.56 +0.07 32 0 318 0
29JUN27 7.75 P 0.00 0.00 0.00 0.67 +0.08 32 0 89 0
29JUN27 8.00 P 0.00 0.00 0.00 0.78 +0.09 32 0 81 0
29JUN27 8.25 P 0.00 0.00 0.00 0.91 +0.11 33 0 106 0
29JUN27 8.50 P 0.00 0.00 0.00 1.04 +0.10 33 0 85 0
29JUN27 8.75 P 0.00 0.00 0.00 1.18 +0.11 33 0 90 0
29JUN27 9.00 P 0.00 0.00 0.00 1.33 +0.11 33 0 150 0
29JUN27 9.25 P 0.00 0.00 0.00 1.50 +0.13 33 0 40 0
29JUN27 9.50 P 0.00 0.00 0.00 1.67 +0.14 33 0 32 0
29JUN27 9.75 P 0.00 0.00 0.00 1.85 +0.15 33 0 36 0
29JUN27 10.00 P 0.00 0.00 0.00 2.03 +0.15 33 0 2 0
29JUN27 10.50 P 0.00 0.00 0.00 2.42 +0.16 34 0 16 0
29JUN27 11.00 P 0.00 0.00 0.00 2.84 +0.18 35 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 3.28 +0.19 36 0 30 0
29JUN27 12.00 P 0.00 0.00 0.00 3.72 +0.20 36 0 30 0
29JUN27 12.50 P 0.00 0.00 0.00 4.16 +0.20 36 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 4.62 +0.22 37 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 5.09 +0.21 37 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 5.55 +0.20 36 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 6.05 +0.22 38 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 6.54 +0.23 40 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 7.03 +0.23 41 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 7.52 +0.23 41 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 8.01 +0.23 42 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 8.52 +0.24 45 0 0 0
TOTAL PUT 5,168 189,946 -1,374
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS PEN - XPENG CLOSING PRICE HK$ 47.90
26JUN26 40.00 C 0.00 0.00 0.00 7.90 -1.34 0 0 0 0
26JUN26 41.00 C 0.00 0.00 0.00 6.90 -1.25 0 0 0 0
26JUN26 42.00 C 0.00 0.00 0.00 5.90 -1.25 0 0 0 0
26JUN26 43.00 C 0.00 0.00 0.00 4.90 -1.25 0 0 0 0
26JUN26 44.00 C 0.00 0.00 0.00 3.91 -1.25 71 0 0 0
26JUN26 45.00 C 0.00 0.00 0.00 2.94 -1.25 72 0 0 0
26JUN26 46.00 C 0.00 0.00 0.00 2.07 -1.19 78 0 0 0
26JUN26 47.00 C 1.57 1.76 1.57 1.31 -1.09 78 21 21 +21
26JUN26 48.00 C 0.00 0.00 0.00 0.71 -0.97 75 0 0 0
26JUN26 49.00 C 0.22 0.48 0.22 0.33 -0.73 74 109 94 +94
26JUN26 50.00 C 0.22 0.26 0.21 0.13 -0.49 74 42 159 -39
26JUN26 52.50 C 0.00 0.00 0.00 0.01 -0.11 79 0 97 0
26JUN26 55.00 C 0.00 0.00 0.00 0.01 -0.01 112 0 274 0
26JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 143 0 15 0
26JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 172 0 0 0
26JUN26 62.50 C 0.00 0.00 0.00 0.01 0.00 199 0 0 0
26JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 225 0 0 0
26JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 249 0 0 0
26JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 272 0 0 0
26JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 294 0 0 0
26JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 315 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 17.91 -1.55 135 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 16.91 -1.59 121 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 15.91 -1.32 102 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 14.91 -1.64 0 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 13.91 -1.25 0 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 12.91 -1.25 0 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 11.91 -1.36 0 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 10.91 -1.34 0 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 9.91 -1.35 0 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 8.91 -1.26 0 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 7.91 -1.35 0 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 6.91 -1.25 0 0 15 0
29JUN26 42.00 C 0.00 0.00 0.00 5.92 -1.24 52 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 4.94 -1.23 53 0 15 0
29JUN26 44.00 C 0.00 0.00 0.00 3.99 -1.21 54 0 0 0
29JUN26 45.00 C 2.31 2.31 2.31 3.09 -1.16 53 15 45 +15
29JUN26 46.00 C 1.61 2.65 1.45 2.31 -1.06 55 85 87 +40
29JUN26 47.00 C 0.99 1.21 0.99 1.59 -0.97 54 21 39 +5
29JUN26 48.00 C 0.00 0.00 0.00 1.04 -0.85 54 0 44 0
29JUN26 49.00 C 0.94 0.94 0.94 0.63 -0.62 53 5 125 0
29JUN26 50.00 C 0.25 0.61 0.19 0.36 -0.45 53 630 758 -14
29JUN26 52.50 C 0.08 0.14 0.08 0.07 -0.16 55 265 1,195 +15
29JUN26 55.00 C 0.05 0.06 0.04 0.01 -0.04 56 228 3,135 -28
29JUN26 57.50 C 0.03 0.03 0.03 0.01 0.00 71 20 977 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 86 0 1,641 0
29JUN26 62.50 C 0.00 0.00 0.00 0.01 0.00 99 0 1,102 0
29JUN26 65.00 C 0.03 0.03 0.03 0.01 0.00 112 15 2,050 -11
29JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 124 0 4,154 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 136 0 2,410 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 147 0 1,712 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 157 0 7,251 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 167 0 3,638 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 177 0 13,305 0
29JUN26 82.50 C 0.00 0.00 0.00 0.01 0.00 186 0 1,224 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 195 0 3,197 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 204 0 360 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 212 0 2,520 0
29JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 220 0 519 0
29JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 228 0 458 0
29JUN26 97.50 C 0.00 0.00 0.00 0.01 0.00 236 0 3,607 0
29JUN26 100.00 C 0.00 0.00 0.00 0.01 0.00 243 0 513 0
29JUN26 102.50 C 0.00 0.00 0.00 0.01 0.00 250 0 254 0
29JUN26 105.00 C 0.00 0.00 0.00 0.01 0.00 257 0 526 0
29JUN26 107.50 C 0.00 0.00 0.00 0.01 0.00 264 0 520 0
29JUN26 110.00 C 0.00 0.00 0.00 0.01 0.00 271 0 193 0
29JUN26 112.50 C 0.00 0.00 0.00 0.01 0.00 277 0 95 0
29JUN26 115.00 C 0.00 0.00 0.00 0.01 0.00 283 0 214 0
29JUN26 117.50 C 0.00 0.00 0.00 0.01 0.00 289 0 24 0
29JUN26 120.00 C 0.00 0.00 0.00 0.01 0.00 295 0 213 0
29JUN26 122.50 C 0.00 0.00 0.00 0.01 0.00 301 0 130 0
29JUN26 125.00 C 0.00 0.00 0.00 0.01 0.00 307 0 81 0
29JUN26 127.50 C 0.00 0.00 0.00 0.01 0.00 312 0 135 0
29JUN26 130.00 C 0.00 0.00 0.00 0.01 0.00 318 0 357 0
29JUN26 132.50 C 0.00 0.00 0.00 0.01 0.00 323 0 53 0
29JUN26 135.00 C 0.00 0.00 0.00 0.01 0.00 328 0 66 0
29JUN26 137.50 C 0.00 0.00 0.00 0.01 0.00 333 0 17 0
29JUN26 140.00 C 0.00 0.00 0.00 0.01 0.00 338 0 242 0
29JUN26 142.50 C 0.00 0.00 0.00 0.01 0.00 343 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 0.01 0.00 348 0 10 0
29JUN26 147.50 C 0.00 0.00 0.00 0.01 0.00 352 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 0.01 0.00 357 0 10 0
29JUN26 152.50 C 0.00 0.00 0.00 0.01 0.00 361 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 0.01 0.00 366 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 0.01 0.00 370 0 30 0
29JUN26 160.00 C 0.00 0.00 0.00 0.01 0.00 374 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 0.01 0.00 379 0 30 0
29JUN26 165.00 C 0.00 0.00 0.00 0.01 0.00 383 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 0.01 0.00 387 0 60 0
29JUN26 170.00 C 0.00 0.00 0.00 0.01 0.00 391 0 80 0
03JUL26 40.00 C 0.00 0.00 0.00 7.97 -1.29 64 0 0 0
03JUL26 41.00 C 0.00 0.00 0.00 7.02 -1.20 65 0 0 0
03JUL26 42.00 C 0.00 0.00 0.00 6.09 -1.17 64 0 0 0
03JUL26 43.00 C 0.00 0.00 0.00 5.20 -1.13 64 0 0 0
03JUL26 44.00 C 0.00 0.00 0.00 4.37 -1.07 64 0 0 0
03JUL26 45.00 C 0.00 0.00 0.00 3.60 -1.00 64 0 0 0
03JUL26 46.00 C 2.41 2.98 2.41 2.94 -0.89 65 45 45 +45
03JUL26 47.00 C 2.30 2.30 2.26 2.34 -0.78 65 30 15 +15
03JUL26 48.00 C 1.34 2.07 1.22 1.78 -0.69 64 277 262 +247
03JUL26 49.00 C 1.44 1.44 0.94 1.38 -0.55 65 157 112 +112
03JUL26 50.00 C 0.73 1.12 0.70 1.02 -0.46 64 75 130 +75
03JUL26 52.50 C 0.35 0.48 0.35 0.45 -0.27 65 25 20 +15
03JUL26 55.00 C 0.20 0.26 0.16 0.17 -0.14 65 165 365 -20
03JUL26 57.50 C 0.00 0.00 0.00 0.06 -0.05 65 0 120 0
03JUL26 60.00 C 0.00 0.00 0.00 0.02 -0.02 66 0 30 0
03JUL26 62.50 C 0.00 0.00 0.00 0.01 -0.01 70 0 0 0
03JUL26 65.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
03JUL26 67.50 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
03JUL26 70.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
03JUL26 72.50 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
03JUL26 75.00 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 18.00 -1.46 62 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 17.06 -1.73 71 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 16.03 -1.33 61 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 14.93 -1.62 0 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 14.16 -1.26 67 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 13.21 -1.27 65 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 12.28 -1.20 64 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 11.37 -1.25 64 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 10.34 -1.26 57 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 9.61 -1.17 62 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 8.72 -1.16 60 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 7.93 -1.19 60 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 7.18 -1.12 60 0 0 0
30JUL26 43.00 C 6.61 6.87 6.61 6.47 -1.11 60 120 120 +120
30JUL26 44.00 C 5.92 6.18 5.92 5.80 -1.04 60 160 160 +160
30JUL26 45.00 C 0.00 0.00 0.00 5.18 -0.78 60 0 0 0
30JUL26 46.00 C 3.97 3.97 3.97 4.61 -0.72 60 1 1 +1
30JUL26 47.00 C 3.44 4.29 3.44 4.11 -0.66 61 33 18 +18
30JUL26 48.00 C 3.11 3.94 3.00 3.58 -0.59 60 82 210 +15
30JUL26 49.00 C 2.59 3.34 2.59 3.20 -0.47 61 92 196 +61
30JUL26 50.00 C 2.79 2.79 2.39 2.79 -0.45 61 19 382 +19
30JUL26 52.50 C 1.61 1.70 1.61 1.97 -0.34 61 20 453 -15
30JUL26 55.00 C 1.13 1.57 1.10 1.36 -0.28 61 279 849 -246
30JUL26 57.50 C 0.83 1.11 0.76 0.91 -0.19 61 356 953 -184
30JUL26 60.00 C 0.56 0.76 0.55 0.60 -0.13 61 113 1,227 +63
30JUL26 62.50 C 0.47 0.47 0.41 0.38 -0.09 60 25 1,744 0
30JUL26 65.00 C 0.00 0.00 0.00 0.24 -0.06 60 0 1,626 0
30JUL26 67.50 C 0.00 0.00 0.00 0.15 -0.04 60 0 1,279 0
30JUL26 70.00 C 0.20 0.23 0.20 0.09 -0.03 60 8 2,335 +5
30JUL26 72.50 C 0.00 0.00 0.00 0.06 -0.01 61 0 878 0
30JUL26 75.00 C 0.00 0.00 0.00 0.04 -0.01 62 0 566 0
30JUL26 77.50 C 0.00 0.00 0.00 0.02 -0.01 60 0 295 0
30JUL26 80.00 C 0.00 0.00 0.00 0.01 -0.01 59 0 565 0
30JUL26 82.50 C 0.00 0.00 0.00 0.01 0.00 62 0 113 0
30JUL26 85.00 C 0.00 0.00 0.00 0.01 0.00 65 0 692 0
30JUL26 87.50 C 0.00 0.00 0.00 0.01 0.00 68 0 145 0
30JUL26 90.00 C 0.06 0.06 0.06 0.01 0.00 71 47 360 -20
30JUL26 92.50 C 0.00 0.00 0.00 0.01 0.00 74 0 3 0
30JUL26 95.00 C 0.00 0.00 0.00 0.01 0.00 77 0 29 0
28AUG26 30.00 C 0.00 0.00 0.00 18.18 -1.42 61 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 17.20 -1.59 59 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 16.41 -1.29 66 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 15.38 -1.39 61 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 14.49 -1.36 61 0 0 0
28AUG26 35.00 C 12.90 12.90 12.80 13.61 -1.34 61 21 21 +21
28AUG26 36.00 C 0.00 0.00 0.00 12.73 -1.32 60 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 11.98 -1.14 62 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 11.20 -1.13 62 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 10.49 -1.01 63 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 9.75 -0.93 63 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 8.99 -0.97 62 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 8.33 -1.18 62 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 7.69 -1.13 62 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 7.10 -1.06 62 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 6.53 -1.01 62 0 0 0
28AUG26 46.00 C 5.41 5.41 5.41 6.03 -0.92 62 15 15 +15
28AUG26 47.00 C 5.14 5.82 5.14 5.53 -0.87 62 176 176 +176
28AUG26 48.00 C 5.32 5.32 5.23 5.07 -0.64 62 45 174 +45
28AUG26 49.00 C 4.89 4.89 4.75 4.64 -0.60 62 179 1,024 +179
28AUG26 50.00 C 4.35 4.35 4.35 4.24 -0.56 62 117 237 +117
28AUG26 52.50 C 3.54 3.54 3.48 3.38 -0.47 63 32 128 +32
28AUG26 55.00 C 2.38 2.79 2.38 2.67 -0.40 63 78 122 +77
28AUG26 57.50 C 1.86 2.33 1.86 2.07 -0.35 63 90 420 +45
28AUG26 60.00 C 1.56 1.78 1.55 1.59 -0.28 63 90 685 +75
28AUG26 62.50 C 1.25 1.25 1.25 1.21 -0.23 62 15 1,130 0
28AUG26 65.00 C 0.00 0.00 0.00 0.92 -0.18 62 0 726 0
28AUG26 67.50 C 0.00 0.00 0.00 0.70 -0.14 62 0 404 0
28AUG26 70.00 C 0.00 0.00 0.00 0.52 -0.11 62 0 636 0
28AUG26 72.50 C 0.00 0.00 0.00 0.39 -0.09 62 0 276 0
28AUG26 75.00 C 0.00 0.00 0.00 0.29 -0.07 62 0 146 0
28AUG26 77.50 C 0.00 0.00 0.00 0.22 -0.05 62 0 1,237 0
28AUG26 80.00 C 0.00 0.00 0.00 0.16 -0.04 62 0 437 0
28AUG26 82.50 C 0.00 0.00 0.00 0.12 -0.03 62 0 613 0
28AUG26 85.00 C 0.00 0.00 0.00 0.09 -0.02 62 0 179 0
28AUG26 87.50 C 0.00 0.00 0.00 0.07 -0.01 63 0 4 0
28AUG26 90.00 C 0.00 0.00 0.00 0.05 -0.01 62 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 0.04 -0.01 63 0 97 0
28AUG26 95.00 C 0.00 0.00 0.00 0.03 -0.01 63 0 110 0
29SEP26 30.00 C 0.00 0.00 0.00 18.57 -1.31 65 0 1 0
29SEP26 31.00 C 0.00 0.00 0.00 17.49 -1.47 58 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 16.79 -1.27 64 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 15.79 -1.38 60 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 14.91 -1.39 59 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 14.08 -1.38 59 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 13.27 -1.36 59 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 12.72 -1.01 62 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 12.01 -1.04 63 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 11.29 -1.01 62 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 10.55 -1.24 61 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 9.89 -0.85 61 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 9.24 -1.18 61 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 8.64 -1.13 61 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 8.10 -1.05 61 0 0 0
29SEP26 45.00 C 6.95 6.95 6.90 7.55 -1.02 61 68 68 +68
29SEP26 46.00 C 6.41 7.50 6.41 7.06 -0.95 61 118 118 +118
29SEP26 47.00 C 5.96 6.69 5.85 6.58 -0.69 61 189 280 +189
29SEP26 48.00 C 5.59 6.23 5.47 6.13 -0.66 61 150 417 +150
29SEP26 49.00 C 5.81 5.90 5.57 5.70 -0.63 61 33 852 +33
29SEP26 50.00 C 0.00 0.00 0.00 5.31 -0.59 61 0 905 0
29SEP26 52.50 C 0.00 0.00 0.00 4.43 -0.52 62 0 603 0
29SEP26 55.00 C 0.00 0.00 0.00 3.70 -0.44 62 0 205 0
29SEP26 57.50 C 0.00 0.00 0.00 3.06 -0.39 62 0 151 0
29SEP26 60.00 C 0.00 0.00 0.00 2.51 -0.33 62 0 891 0
29SEP26 62.50 C 0.00 0.00 0.00 2.04 -0.28 62 0 3,875 0
29SEP26 65.00 C 0.00 0.00 0.00 1.66 -0.24 62 1 2,401 -1
29SEP26 67.50 C 0.00 0.00 0.00 1.35 -0.19 62 0 1,465 0
29SEP26 70.00 C 0.00 0.00 0.00 1.09 -0.16 62 0 2,510 0
29SEP26 72.50 C 0.00 0.00 0.00 0.88 -0.14 62 0 3,640 0
29SEP26 75.00 C 0.00 0.00 0.00 0.71 -0.11 61 0 4,529 0
29SEP26 77.50 C 0.00 0.00 0.00 0.57 -0.09 61 0 1,402 0
29SEP26 80.00 C 0.00 0.00 0.00 0.46 -0.07 61 0 4,598 0
29SEP26 82.50 C 0.00 0.00 0.00 0.37 -0.06 61 0 1,000 0
29SEP26 85.00 C 0.50 0.50 0.50 0.30 -0.05 61 1 1,539 -1
29SEP26 87.50 C 0.00 0.00 0.00 0.24 -0.04 61 0 589 0
29SEP26 90.00 C 0.00 0.00 0.00 0.19 -0.03 61 0 493 0
29SEP26 92.50 C 0.00 0.00 0.00 0.15 -0.03 61 0 297 0
29SEP26 95.00 C 0.00 0.00 0.00 0.12 -0.03 61 0 208 0
29SEP26 97.50 C 0.00 0.00 0.00 0.10 -0.02 61 0 2,018 0
29SEP26 100.00 C 0.00 0.00 0.00 0.08 -0.02 61 0 2,190 0
29SEP26 102.50 C 0.00 0.00 0.00 0.07 -0.01 62 0 97 0
29SEP26 105.00 C 0.00 0.00 0.00 0.05 -0.01 61 0 41 0
29SEP26 107.50 C 0.00 0.00 0.00 0.04 -0.01 61 0 283 0
29SEP26 110.00 C 0.00 0.00 0.00 0.03 -0.01 61 0 150 0
29SEP26 112.50 C 0.00 0.00 0.00 0.02 -0.01 60 0 301 0
29SEP26 115.00 C 0.00 0.00 0.00 0.01 -0.01 57 0 194 0
29SEP26 117.50 C 0.00 0.00 0.00 0.01 0.00 58 0 130 0
29SEP26 120.00 C 0.00 0.00 0.00 0.01 0.00 59 0 1,633 0
29SEP26 122.50 C 0.00 0.00 0.00 0.01 0.00 61 0 80 0
29SEP26 125.00 C 0.00 0.00 0.00 0.01 0.00 62 0 805 0
29SEP26 127.50 C 0.00 0.00 0.00 0.01 0.00 63 0 33 0
29SEP26 130.00 C 0.00 0.00 0.00 0.01 0.00 64 0 1,447 0
30DEC26 30.00 C 0.00 0.00 0.00 19.67 -1.29 64 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 18.98 -1.06 65 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 18.20 -1.33 65 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 17.42 -1.34 64 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 16.67 -1.32 64 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 15.88 -1.36 62 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 15.17 -1.35 62 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 14.50 -1.32 62 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 13.93 -0.95 62 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 13.29 -0.92 62 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 12.60 -1.02 61 0 50 0
30DEC26 41.00 C 0.00 0.00 0.00 11.98 -1.00 61 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 11.45 -1.01 61 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 10.91 -1.18 61 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 10.40 -1.14 61 0 55 0
30DEC26 45.00 C 0.00 0.00 0.00 9.95 -1.07 61 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 9.53 -0.98 61 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 9.08 -0.76 61 0 55 0
30DEC26 48.00 C 0.00 0.00 0.00 8.63 -0.94 61 0 0 0
30DEC26 49.00 C 8.53 8.53 8.53 8.24 -0.71 61 18 207 +3
30DEC26 50.00 C 7.90 7.90 7.90 7.86 -0.64 61 15 463 0
30DEC26 52.50 C 0.00 0.00 0.00 6.98 -0.57 61 0 795 0
30DEC26 55.00 C 5.91 6.14 5.75 6.20 -0.33 62 102 4,418 +66
30DEC26 57.50 C 5.13 5.61 5.06 5.52 -0.44 62 47 367 +47
30DEC26 60.00 C 5.00 5.00 4.98 4.87 -0.45 62 18 294 +12
30DEC26 62.50 C 0.00 0.00 0.00 4.29 -0.15 62 0 40 0
30DEC26 65.00 C 0.00 0.00 0.00 3.78 -0.38 62 0 1,115 0
30DEC26 67.50 C 0.00 0.00 0.00 3.33 -0.34 62 0 2,800 0
30DEC26 70.00 C 0.00 0.00 0.00 2.93 -0.31 62 0 2,591 0
30DEC26 72.50 C 0.00 0.00 0.00 2.58 -0.28 61 0 484 0
30DEC26 75.00 C 0.00 0.00 0.00 2.27 -0.25 61 0 1,312 0
30DEC26 77.50 C 0.00 0.00 0.00 1.94 -0.28 61 0 333 0
30DEC26 80.00 C 0.00 0.00 0.00 1.76 -0.20 61 0 537 0
30DEC26 82.50 C 1.91 2.05 1.80 1.55 -0.18 61 12,405 11,626 +11,453
30DEC26 85.00 C 0.00 0.00 0.00 1.33 -0.20 61 0 70 0
30DEC26 87.50 C 0.00 0.00 0.00 1.17 -0.18 61 0 18 0
30DEC26 90.00 C 0.00 0.00 0.00 1.06 -0.13 61 0 80 0
30DEC26 92.50 C 0.00 0.00 0.00 0.94 -0.11 61 0 202 0
30DEC26 95.00 C 0.00 0.00 0.00 0.83 -0.10 61 0 9,001 0
30DEC26 97.50 C 0.00 0.00 0.00 0.71 -0.11 61 0 152 0
30DEC26 100.00 C 0.98 0.98 0.98 0.65 -0.06 61 30 197 +11
30DEC26 102.50 C 0.00 0.00 0.00 0.57 -0.07 61 0 72 0
30DEC26 105.00 C 0.00 0.00 0.00 0.51 -0.06 61 0 16 0
30DEC26 107.50 C 0.00 0.00 0.00 0.45 -0.06 61 0 657 0
30MAR27 30.00 C 0.00 0.00 0.00 20.73 -1.18 64 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 19.99 -1.17 64 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 19.26 -1.18 63 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 18.57 -1.14 63 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 17.89 -1.12 62 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 17.20 -1.12 62 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 16.57 -1.22 62 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 16.00 -1.15 62 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 15.59 -0.94 63 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 14.97 -0.84 63 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 14.18 -1.05 61 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 13.65 -1.01 61 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 13.36 -0.76 62 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 12.64 -1.06 61 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 12.17 -1.02 61 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 11.70 -0.88 61 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 11.24 -0.98 60 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 10.93 -0.76 61 0 0 0
30MAR27 48.00 C 9.86 9.86 9.86 10.51 -0.74 61 10 85 +10
30MAR27 49.00 C 0.00 0.00 0.00 10.12 -0.48 61 0 0 0
30MAR27 50.00 C 9.67 9.67 9.67 9.76 -0.41 61 15 20 +15
30MAR27 52.50 C 0.00 0.00 0.00 8.88 -0.61 61 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 8.10 -0.54 61 0 2 0
30MAR27 57.50 C 0.00 0.00 0.00 7.39 -0.45 61 0 9 0
30MAR27 60.00 C 0.00 0.00 0.00 6.76 -0.36 62 0 34 0
30MAR27 62.50 C 0.00 0.00 0.00 6.15 -0.31 62 0 60 0
30MAR27 65.00 C 0.00 0.00 0.00 5.59 -0.28 62 0 153 0
30MAR27 67.50 C 0.00 0.00 0.00 5.08 -0.25 61 0 239 0
30MAR27 70.00 C 0.00 0.00 0.00 4.62 -0.22 61 0 280 0
30MAR27 72.50 C 0.00 0.00 0.00 4.20 -0.20 61 0 310 0
30MAR27 75.00 C 0.00 0.00 0.00 3.82 -0.18 61 0 160 0
30MAR27 77.50 C 0.00 0.00 0.00 3.48 -0.15 61 0 60 0
30MAR27 80.00 C 0.00 0.00 0.00 3.17 -0.14 61 0 284 0
30MAR27 82.50 C 3.25 3.25 3.25 2.89 -0.12 61 15 74 +15
30MAR27 85.00 C 0.00 0.00 0.00 2.63 -0.11 61 0 319 0
30MAR27 87.50 C 0.00 0.00 0.00 2.40 -0.09 61 0 71 0
30MAR27 90.00 C 0.00 0.00 0.00 2.19 -0.08 61 0 26 0
30MAR27 92.50 C 0.00 0.00 0.00 2.00 -0.07 61 0 3 0
30MAR27 95.00 C 0.00 0.00 0.00 1.83 -0.06 61 0 7 0
30MAR27 97.50 C 2.16 2.16 2.12 1.67 -0.05 61 170 253 +170
30MAR27 100.00 C 0.00 0.00 0.00 1.53 -0.04 61 0 25 0
30MAR27 102.50 C 1.60 1.90 1.60 1.40 -0.04 61 298 281 +11
29JUN27 40.00 C 0.00 0.00 0.00 15.66 -1.18 61 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 15.16 -1.15 61 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 14.62 -1.18 61 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 14.15 -1.08 61 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 13.70 -1.11 61 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 13.26 -1.10 61 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 13.03 -0.88 62 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 12.43 -1.01 61 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 12.11 -0.92 61 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 11.75 -0.77 61 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 11.39 -0.67 61 0 6 0
29JUN27 52.50 C 0.00 0.00 0.00 10.54 -0.62 61 0 10 0
29JUN27 55.00 C 0.00 0.00 0.00 9.75 -0.61 61 0 11 0
29JUN27 57.50 C 0.00 0.00 0.00 9.04 -0.56 61 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 8.39 -0.53 61 0 6 0
29JUN27 62.50 C 0.00 0.00 0.00 7.80 -0.48 62 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 7.22 -0.44 61 0 95 0
29JUN27 67.50 C 0.00 0.00 0.00 6.69 -0.40 61 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 6.19 -0.38 61 0 100 0
29JUN27 72.50 C 0.00 0.00 0.00 5.73 -0.36 61 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 5.32 -0.32 61 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 4.93 -0.30 61 0 15 0
29JUN27 80.00 C 0.00 0.00 0.00 4.57 -0.29 61 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 4.25 -0.26 61 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 3.94 -0.25 61 0 100 0
29JUN27 87.50 C 0.00 0.00 0.00 3.67 -0.22 61 0 1 0
29JUN27 90.00 C 0.00 0.00 0.00 3.41 -0.21 61 0 36 0
29JUN27 92.50 C 0.00 0.00 0.00 3.17 -0.20 61 0 11 0
29JUN27 95.00 C 3.00 3.00 3.00 2.95 -0.19 61 13 166 +13
TOTAL CALL 18,159 169,149 +13,748
26JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
26JUN26 41.00 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
26JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
26JUN26 43.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
26JUN26 44.00 P 0.00 0.00 0.00 0.01 -0.01 75 0 0 0
26JUN26 45.00 P 0.00 0.00 0.00 0.05 0.00 77 0 0 0
26JUN26 46.00 P 0.30 0.33 0.30 0.14 +0.02 74 37 37 +37
26JUN26 47.00 P 0.65 0.65 0.65 0.38 +0.11 75 2 65 0
26JUN26 48.00 P 0.00 0.00 0.00 0.78 +0.24 72 0 60 0
26JUN26 49.00 P 0.00 0.00 0.00 1.38 +0.44 69 0 25 0
26JUN26 50.00 P 1.93 2.00 1.75 2.23 +0.75 74 100 50 -29
26JUN26 52.50 P 0.00 0.00 0.00 4.60 +1.10 0 0 0 0
26JUN26 55.00 P 0.00 0.00 0.00 7.10 +1.23 0 0 0 0
26JUN26 57.50 P 0.00 0.00 0.00 9.60 +1.24 0 0 0 0
26JUN26 60.00 P 0.00 0.00 0.00 12.26 +1.40 265 0 0 0
26JUN26 62.50 P 0.00 0.00 0.00 14.69 +1.33 272 0 0 0
26JUN26 65.00 P 0.00 0.00 0.00 17.19 +1.33 304 0 0 0
26JUN26 67.50 P 0.00 0.00 0.00 19.69 +1.33 334 0 0 0
26JUN26 70.00 P 0.00 0.00 0.00 22.19 +1.33 364 0 0 0
26JUN26 72.50 P 0.00 0.00 0.00 24.69 +1.33 391 0 0 0
26JUN26 75.00 P 0.00 0.00 0.00 27.20 +1.34 424 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 173 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 161 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 0.01 0.00 82 0 50 0
29JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 43.00 P 0.13 0.13 0.13 0.03 +0.01 54 30 30 +15
29JUN26 44.00 P 0.23 0.27 0.12 0.08 +0.04 54 175 205 +140
29JUN26 45.00 P 0.30 0.51 0.18 0.18 +0.08 54 756 1,198 +523
29JUN26 46.00 P 0.70 0.82 0.30 0.38 +0.16 54 212 714 +167
29JUN26 47.00 P 0.49 1.17 0.49 0.70 +0.29 55 370 515 -66
29JUN26 48.00 P 1.03 1.78 1.03 1.13 +0.43 54 81 1,378 -70
29JUN26 49.00 P 1.39 2.53 1.39 1.77 +0.61 56 247 915 -205
29JUN26 50.00 P 3.20 3.26 2.60 2.52 +0.82 58 808 2,482 -806
29JUN26 52.50 P 5.70 5.70 4.20 4.65 +1.05 53 107 1,147 -107
29JUN26 55.00 P 6.70 6.70 6.70 7.31 +1.42 98 5 1,626 -5
29JUN26 57.50 P 10.50 10.62 9.30 9.60 +1.24 0 34 2,568 -34
29JUN26 60.00 P 12.90 12.90 12.90 12.27 +1.41 135 500 4,525 -848
29JUN26 62.50 P 15.52 15.52 15.52 14.76 +1.40 152 3 5,130 -131
29JUN26 65.00 P 17.92 18.20 16.94 17.19 +1.33 154 84 1,083 +16
29JUN26 67.50 P 20.39 20.39 20.34 19.69 +1.33 169 85 1,555 -43
29JUN26 70.00 P 22.94 23.09 21.93 22.19 +1.33 184 84 1,698 +20
29JUN26 72.50 P 25.44 25.69 24.19 24.69 +1.33 198 148 1,164 +72
29JUN26 75.00 P 27.97 28.09 26.69 27.24 +1.38 225 120 5,713 0
29JUN26 77.50 P 30.47 30.68 29.04 29.76 +1.40 243 2,164 1,120 -1,996
29JUN26 80.00 P 0.00 0.00 0.00 32.20 +1.34 239 0 30 0
29JUN26 82.50 P 0.00 0.00 0.00 34.71 +1.35 254 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 37.26 +1.40 280 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 39.72 +1.36 279 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 42.26 +1.40 303 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 44.79 +1.43 320 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 47.25 +1.39 320 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 49.71 +1.35 316 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 52.19 +1.33 319 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 54.69 +1.33 327 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 57.19 +1.33 335 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 59.69 +1.33 343 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 62.19 +1.33 351 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 64.68 +1.32 354 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 67.18 +1.32 362 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 69.69 +1.33 374 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 72.18 +1.32 376 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 74.70 +1.34 393 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 77.20 +1.34 400 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 79.68 +1.32 397 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 82.18 +1.32 404 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 84.68 +1.32 411 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 87.18 +1.32 417 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 89.68 +1.32 424 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 92.18 +1.32 430 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 94.68 +1.32 436 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 97.18 +1.32 442 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 99.67 +1.31 441 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 102.18 +1.32 454 0 0 0
29JUN26 152.50 P 0.00 0.00 0.00 104.68 +1.32 459 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 107.17 +1.31 457 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 109.69 +1.33 475 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 112.17 +1.31 467 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 114.69 +1.33 486 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 117.18 +1.32 484 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 119.67 +1.31 482 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 122.17 +1.31 487 0 0 0
03JUL26 40.00 P 0.00 0.00 0.00 0.05 +0.02 65 0 0 0
03JUL26 41.00 P 0.00 0.00 0.00 0.09 +0.04 64 0 0 0
03JUL26 42.00 P 0.00 0.00 0.00 0.17 +0.08 65 0 0 0
03JUL26 43.00 P 0.00 0.00 0.00 0.29 +0.13 65 0 45 0
03JUL26 44.00 P 0.63 0.65 0.44 0.46 +0.18 65 260 243 +183
03JUL26 45.00 P 0.73 0.73 0.73 0.70 +0.25 65 100 130 +100
03JUL26 46.00 P 1.19 1.19 0.90 1.00 +0.32 65 180 180 +180
03JUL26 47.00 P 1.22 1.22 1.22 1.39 +0.41 64 100 100 +100
03JUL26 48.00 P 2.40 2.40 1.85 1.87 +0.51 64 35 35 +20
03JUL26 49.00 P 2.47 2.47 2.44 2.42 +0.60 64 30 31 +30
03JUL26 50.00 P 2.89 2.89 2.89 3.08 +0.72 64 15 15 +15
03JUL26 52.50 P 0.00 0.00 0.00 5.01 +0.99 64 0 30 0
03JUL26 55.00 P 0.00 0.00 0.00 7.31 +1.18 70 0 0 0
03JUL26 57.50 P 0.00 0.00 0.00 9.84 +1.40 89 0 0 0
03JUL26 60.00 P 0.00 0.00 0.00 12.35 +1.43 105 0 0 0
03JUL26 62.50 P 0.00 0.00 0.00 14.76 +1.40 109 0 0 0
03JUL26 65.00 P 0.00 0.00 0.00 17.28 +1.42 124 0 0 0
03JUL26 67.50 P 0.00 0.00 0.00 19.78 +1.42 135 0 0 0
03JUL26 70.00 P 0.00 0.00 0.00 22.28 +1.42 147 0 0 0
03JUL26 72.50 P 0.00 0.00 0.00 24.70 +1.34 144 0 0 0
03JUL26 75.00 P 0.00 0.00 0.00 27.24 +1.38 161 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 0.02 +0.01 63 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 0.03 +0.01 62 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 0.04 +0.01 60 0 15 0
30JUL26 33.00 P 0.00 0.00 0.00 0.07 +0.03 61 0 30 0
30JUL26 34.00 P 0.00 0.00 0.00 0.10 +0.04 61 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 0.15 +0.06 61 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 0.22 +0.08 61 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 0.30 +0.10 60 0 0 0
30JUL26 38.00 P 0.57 0.57 0.57 0.42 +0.14 61 20 20 +20
30JUL26 39.00 P 0.00 0.00 0.00 0.56 +0.17 61 0 0 0
30JUL26 40.00 P 0.96 1.01 0.96 0.74 +0.22 61 45 160 +45
30JUL26 41.00 P 1.19 1.22 0.99 0.95 +0.26 61 83 120 +83
30JUL26 42.00 P 1.47 1.47 1.12 1.21 +0.31 61 85 70 +70
30JUL26 43.00 P 0.00 0.00 0.00 1.49 +0.35 61 0 17 0
30JUL26 44.00 P 1.82 1.82 1.82 1.80 +0.38 60 100 279 +100
30JUL26 45.00 P 2.54 2.54 1.98 2.17 +0.44 60 66 551 -15
30JUL26 46.00 P 3.02 3.02 2.37 2.58 +0.49 60 103 309 0
30JUL26 47.00 P 3.60 3.60 2.82 3.03 +0.52 59 20 712 0
30JUL26 48.00 P 4.06 4.06 3.29 3.58 +0.61 60 510 642 +186
30JUL26 49.00 P 4.54 4.55 3.82 4.13 +0.67 60 646 1,081 +306
30JUL26 50.00 P 5.15 5.15 4.50 4.73 +0.71 60 124 1,683 -60
30JUL26 52.50 P 0.00 0.00 0.00 6.41 +0.85 60 0 746 0
30JUL26 55.00 P 9.34 9.34 9.34 8.30 +0.99 60 3 4,327 0
30JUL26 57.50 P 12.16 12.16 12.16 10.46 +1.43 62 1 1,017 -1
30JUL26 60.00 P 0.00 0.00 0.00 12.71 +1.31 64 0 998 0
30JUL26 62.50 P 0.00 0.00 0.00 14.79 +1.09 57 0 1,864 0
30JUL26 65.00 P 0.00 0.00 0.00 17.48 +1.44 72 0 444 0
30JUL26 67.50 P 0.00 0.00 0.00 19.84 +1.37 72 0 446 0
30JUL26 70.00 P 22.42 22.42 22.36 22.28 +1.40 74 94 335 +30
30JUL26 72.50 P 0.00 0.00 0.00 24.70 +1.33 74 0 150 0
30JUL26 75.00 P 0.00 0.00 0.00 27.24 +1.38 82 0 184 0
30JUL26 77.50 P 0.00 0.00 0.00 29.76 +1.40 88 0 1 0
30JUL26 80.00 P 0.00 0.00 0.00 32.20 +1.34 88 0 0 0
30JUL26 82.50 P 0.00 0.00 0.00 34.73 +1.37 95 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 37.27 +1.41 102 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 39.77 +1.41 106 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 42.28 +1.42 111 0 0 0
30JUL26 92.50 P 0.00 0.00 0.00 44.79 +1.43 116 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 47.27 +1.41 118 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 0.14 +0.03 62 0 1 0
28AUG26 31.00 P 0.00 0.00 0.00 0.19 +0.04 62 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 0.26 +0.06 62 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 0.35 +0.08 62 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 0.46 +0.10 62 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 0.58 +0.11 62 0 10 0
28AUG26 36.00 P 0.00 0.00 0.00 0.75 +0.16 63 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 0.92 +0.17 62 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 1.14 +0.22 63 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 1.37 +0.23 63 0 30 0
28AUG26 40.00 P 1.85 1.97 1.53 1.64 +0.28 62 180 375 +180
28AUG26 41.00 P 2.17 2.17 2.17 1.94 +0.32 63 120 120 +120
28AUG26 42.00 P 0.00 0.00 0.00 2.27 +0.37 62 0 577 0
28AUG26 43.00 P 0.00 0.00 0.00 2.62 +0.40 62 0 6 0
28AUG26 44.00 P 3.28 3.28 3.28 3.01 +0.44 62 2 247 +2
28AUG26 45.00 P 3.73 3.73 3.73 3.45 +0.50 62 15 135 +10
28AUG26 46.00 P 4.39 4.47 3.77 3.90 +0.53 62 212 421 +152
28AUG26 47.00 P 4.24 4.28 4.23 4.40 +0.57 62 270 868 +240
28AUG26 48.00 P 5.02 5.02 4.74 4.86 +0.54 61 362 294 +221
28AUG26 49.00 P 5.53 5.53 5.30 5.51 +0.67 62 177 655 +78
28AUG26 50.00 P 5.97 5.97 5.88 6.09 +0.69 62 45 482 +42
28AUG26 52.50 P 0.00 0.00 0.00 7.75 +0.80 63 0 343 0
28AUG26 55.00 P 0.00 0.00 0.00 9.56 +0.68 63 0 348 0
28AUG26 57.50 P 0.00 0.00 0.00 11.65 +1.04 66 0 234 0
28AUG26 60.00 P 13.50 13.50 13.50 13.58 +1.44 65 10 472 0
28AUG26 62.50 P 0.00 0.00 0.00 15.72 +1.50 65 0 1,677 0
28AUG26 65.00 P 0.00 0.00 0.00 17.94 +1.07 65 0 209 0
28AUG26 67.50 P 0.00 0.00 0.00 20.43 +1.27 70 0 10 0
28AUG26 70.00 P 0.00 0.00 0.00 22.71 +1.26 70 0 92 0
28AUG26 72.50 P 0.00 0.00 0.00 25.10 +1.39 72 0 15 0
28AUG26 75.00 P 0.00 0.00 0.00 27.45 +1.34 72 0 0 0
28AUG26 77.50 P 0.00 0.00 0.00 29.79 +1.34 70 0 15 0
28AUG26 80.00 P 0.00 0.00 0.00 32.33 +1.43 75 0 10 0
28AUG26 82.50 P 0.00 0.00 0.00 34.83 +1.47 78 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 37.35 +1.49 83 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 39.77 +1.41 82 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 42.28 +1.42 86 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 44.79 +1.38 89 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 47.27 +1.41 91 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.35 +0.07 61 0 34 0
29SEP26 31.00 P 0.00 0.00 0.00 0.45 +0.09 61 0 1 0
29SEP26 32.00 P 0.00 0.00 0.00 0.57 +0.11 61 0 1 0
29SEP26 33.00 P 0.00 0.00 0.00 0.71 +0.12 62 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 0.88 +0.16 62 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 1.06 +0.17 62 0 0 0
29SEP26 36.00 P 1.31 1.31 1.31 1.28 +0.22 62 15 55 +15
29SEP26 37.00 P 0.00 0.00 0.00 1.51 +0.22 62 0 120 0
29SEP26 38.00 P 0.00 0.00 0.00 1.78 +0.26 62 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 2.05 +0.27 61 0 9 0
29SEP26 40.00 P 0.00 0.00 0.00 2.35 +0.30 61 0 23 0
29SEP26 41.00 P 2.99 2.99 2.99 2.71 +0.36 61 15 15 +15
29SEP26 42.00 P 0.00 0.00 0.00 3.07 +0.40 61 0 345 0
29SEP26 43.00 P 3.80 3.83 3.37 3.46 +0.40 61 65 355 +50
29SEP26 44.00 P 4.17 4.26 4.17 3.89 +0.44 61 30 105 +30
29SEP26 45.00 P 4.43 4.65 4.43 4.34 +0.48 61 22 306 +22
29SEP26 46.00 P 4.93 4.93 4.93 4.82 +0.51 61 6 287 +6
29SEP26 47.00 P 0.00 0.00 0.00 5.33 +0.54 61 0 409 0
29SEP26 48.00 P 0.00 0.00 0.00 5.88 +0.63 61 0 572 0
29SEP26 49.00 P 6.40 6.40 6.36 6.44 +0.60 61 186 845 +156
29SEP26 50.00 P 0.00 0.00 0.00 7.02 +0.63 61 0 1,678 0
29SEP26 52.50 P 9.44 9.44 8.65 8.65 +0.72 61 153 1,247 0
29SEP26 55.00 P 0.00 0.00 0.00 10.43 +0.80 62 0 1,847 0
29SEP26 57.50 P 0.00 0.00 0.00 12.32 +1.24 62 0 1,565 0
29SEP26 60.00 P 0.00 0.00 0.00 14.31 +1.34 63 0 10,421 0
29SEP26 62.50 P 0.00 0.00 0.00 16.39 +1.30 63 0 3,211 0
29SEP26 65.00 P 0.00 0.00 0.00 18.57 +0.98 64 0 8,326 0
29SEP26 67.50 P 0.00 0.00 0.00 20.72 +0.97 64 0 3,616 0
29SEP26 70.00 P 0.00 0.00 0.00 22.97 +0.96 64 0 1,785 0
29SEP26 72.50 P 0.00 0.00 0.00 25.26 +1.43 64 0 3,004 0
29SEP26 75.00 P 0.00 0.00 0.00 27.58 +1.06 64 0 1,303 0
29SEP26 77.50 P 0.00 0.00 0.00 30.12 +1.31 68 0 1,135 0
29SEP26 80.00 P 33.37 33.37 33.37 32.37 +1.24 65 2 1,611 -2
29SEP26 82.50 P 0.00 0.00 0.00 34.83 +1.33 66 0 898 0
29SEP26 85.00 P 0.00 0.00 0.00 37.35 +1.44 70 0 1,349 0
29SEP26 87.50 P 0.00 0.00 0.00 39.77 +1.37 70 0 273 0
29SEP26 90.00 P 0.00 0.00 0.00 42.28 +1.41 73 0 262 0
29SEP26 92.50 P 0.00 0.00 0.00 44.79 +1.38 76 0 10 -16
29SEP26 95.00 P 0.00 0.00 0.00 47.27 +1.41 77 0 1,500 0
29SEP26 97.50 P 0.00 0.00 0.00 49.77 +1.41 80 0 15 0
29SEP26 100.00 P 53.20 53.20 53.20 52.19 +1.33 78 3 3,573 -3
29SEP26 102.50 P 0.00 0.00 0.00 54.69 +1.33 80 0 44 0
29SEP26 105.00 P 0.00 0.00 0.00 57.28 +1.42 87 0 41 0
29SEP26 107.50 P 0.00 0.00 0.00 59.78 +1.42 89 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 62.19 +1.33 86 0 10 0
29SEP26 112.50 P 0.00 0.00 0.00 64.68 +1.32 88 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 67.28 +1.42 95 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 69.77 +1.41 97 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 72.20 +1.34 94 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 74.70 +1.34 96 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 77.20 +1.34 98 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 79.68 +1.32 98 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 82.18 +1.32 100 0 0 0
30DEC26 30.00 P 1.46 1.48 1.46 1.17 +0.14 61 2 3 +2
30DEC26 31.00 P 0.00 0.00 0.00 1.36 +0.15 61 0 58 0
30DEC26 32.00 P 0.00 0.00 0.00 1.61 +0.20 62 0 4 0
30DEC26 33.00 P 0.00 0.00 0.00 1.85 +0.19 62 0 8 0
30DEC26 34.00 P 0.00 0.00 0.00 2.12 +0.22 62 0 5 0
30DEC26 35.00 P 0.00 0.00 0.00 2.42 +0.25 62 0 1 0
30DEC26 36.00 P 0.00 0.00 0.00 2.74 +0.26 62 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 3.06 +0.27 62 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 3.40 +0.29 61 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 3.75 +0.29 61 0 91 0
30DEC26 40.00 P 0.00 0.00 0.00 4.13 +0.32 61 0 62 0
30DEC26 41.00 P 0.00 0.00 0.00 4.40 +0.21 60 0 230 0
30DEC26 42.00 P 0.00 0.00 0.00 4.96 +0.38 61 0 500 0
30DEC26 43.00 P 0.00 0.00 0.00 5.40 +0.40 60 0 240 0
30DEC26 44.00 P 6.29 6.33 6.29 5.88 +0.43 61 50 125 +50
30DEC26 45.00 P 0.00 0.00 0.00 6.38 +0.46 60 0 32 0
30DEC26 46.00 P 0.00 0.00 0.00 6.90 +0.50 60 0 603 0
30DEC26 47.00 P 8.00 8.00 8.00 7.44 +0.52 60 3 593 0
30DEC26 48.00 P 8.11 8.59 8.11 8.01 +0.56 61 11 236 +8
30DEC26 49.00 P 9.09 9.20 9.09 8.59 +0.58 60 54 723 0
30DEC26 50.00 P 9.23 9.23 9.23 9.20 +0.61 60 98 1,578 0
30DEC26 52.50 P 11.51 11.51 11.51 10.81 +0.68 61 3 922 0
30DEC26 55.00 P 13.13 13.13 13.13 12.53 +0.75 61 3 8,094 0
30DEC26 57.50 P 0.00 0.00 0.00 14.35 +0.81 62 0 329 0
30DEC26 60.00 P 0.00 0.00 0.00 16.30 +0.92 62 0 843 0
30DEC26 62.50 P 0.00 0.00 0.00 18.37 +1.05 63 0 481 0
30DEC26 65.00 P 0.00 0.00 0.00 20.30 +1.00 63 0 1,932 0
30DEC26 67.50 P 0.00 0.00 0.00 22.30 +1.16 63 0 3,048 0
30DEC26 70.00 P 0.00 0.00 0.00 24.47 +1.49 63 0 2,428 0
30DEC26 72.50 P 0.00 0.00 0.00 26.67 +1.55 64 0 400 0
30DEC26 75.00 P 0.00 0.00 0.00 28.81 +1.10 63 0 582 0
30DEC26 77.50 P 0.00 0.00 0.00 31.13 +1.62 64 0 217 0
30DEC26 80.00 P 0.00 0.00 0.00 33.44 +1.33 65 0 183 0
30DEC26 82.50 P 0.00 0.00 0.00 35.76 +1.37 65 0 12 0
30DEC26 85.00 P 0.00 0.00 0.00 38.06 +1.38 65 0 26 0
30DEC26 87.50 P 0.00 0.00 0.00 40.24 +1.09 63 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 42.69 +1.29 64 0 15 0
30DEC26 92.50 P 0.00 0.00 0.00 45.10 +1.34 65 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 47.43 +1.29 64 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 49.85 +1.31 64 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 52.27 +1.37 64 0 43 0
30DEC26 102.50 P 0.00 0.00 0.00 54.69 +1.31 63 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 57.28 +1.38 67 0 15 0
30DEC26 107.50 P 0.00 0.00 0.00 59.78 +1.40 69 0 17 0
30MAR27 30.00 P 0.00 0.00 0.00 1.98 +0.27 61 0 36 0
30MAR27 31.00 P 0.00 0.00 0.00 2.23 +0.26 61 0 6 0
30MAR27 32.00 P 0.00 0.00 0.00 2.54 +0.32 61 0 3 0
30MAR27 33.00 P 0.00 0.00 0.00 2.86 +0.35 61 0 6 0
30MAR27 34.00 P 0.00 0.00 0.00 3.19 +0.36 61 0 120 0
30MAR27 35.00 P 0.00 0.00 0.00 3.53 +0.38 61 0 2 0
30MAR27 36.00 P 0.00 0.00 0.00 3.93 +0.45 62 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 4.30 +0.42 61 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 4.63 +0.36 61 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 5.02 +0.35 61 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 5.46 +0.38 61 0 156 0
30MAR27 41.00 P 0.00 0.00 0.00 5.88 +0.38 60 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 6.34 +0.40 60 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 6.82 +0.43 60 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 7.32 +0.46 60 0 3 0
30MAR27 45.00 P 0.00 0.00 0.00 7.84 +0.48 60 0 18 0
30MAR27 46.00 P 8.68 8.76 8.68 8.38 +0.51 60 31 147 -31
30MAR27 47.00 P 9.36 9.36 9.36 8.93 +0.53 60 13 14 +13
30MAR27 48.00 P 0.00 0.00 0.00 9.51 +0.55 60 0 55 0
30MAR27 49.00 P 0.00 0.00 0.00 10.10 +0.57 60 0 115 0
30MAR27 50.00 P 11.20 11.20 11.20 10.71 +0.60 60 63 54 +24
30MAR27 52.50 P 12.09 12.09 12.09 12.32 +0.66 60 84 126 +65
30MAR27 55.00 P 0.00 0.00 0.00 14.01 +0.70 60 0 302 0
30MAR27 57.50 P 0.00 0.00 0.00 15.79 +0.75 60 0 69 0
30MAR27 60.00 P 0.00 0.00 0.00 17.70 +0.85 61 0 285 0
30MAR27 62.50 P 0.00 0.00 0.00 19.59 +0.91 61 0 177 0
30MAR27 65.00 P 0.00 0.00 0.00 21.59 +0.98 62 0 206 0
30MAR27 67.50 P 0.00 0.00 0.00 23.61 +1.02 62 0 128 0
30MAR27 70.00 P 0.00 0.00 0.00 25.70 +1.09 62 0 140 0
30MAR27 72.50 P 0.00 0.00 0.00 27.76 +1.36 62 0 50 0
30MAR27 75.00 P 0.00 0.00 0.00 29.90 +1.06 62 0 254 0
30MAR27 77.50 P 0.00 0.00 0.00 32.11 +1.29 62 0 1 0
30MAR27 80.00 P 0.00 0.00 0.00 34.33 +1.56 63 0 41 0
30MAR27 82.50 P 0.00 0.00 0.00 36.54 +1.20 63 0 33 0
30MAR27 85.00 P 0.00 0.00 0.00 38.78 +1.40 63 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 41.01 +1.39 62 0 46 0
30MAR27 90.00 P 0.00 0.00 0.00 43.33 +1.29 63 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 45.63 +1.23 63 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 47.96 +1.29 62 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 50.30 +1.23 62 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 52.66 +1.27 62 0 15 0
30MAR27 102.50 P 0.00 0.00 0.00 55.04 +1.21 62 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 6.56 +0.39 60 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 7.02 +0.41 60 0 0 0
29JUN27 42.00 P 7.90 7.90 7.90 7.51 +0.44 60 15 15 +12
29JUN27 43.00 P 0.00 0.00 0.00 7.99 +0.44 60 0 22 0
29JUN27 44.00 P 0.00 0.00 0.00 8.49 +0.45 60 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 9.04 +0.48 59 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 9.58 +0.49 59 0 21 0
29JUN27 47.00 P 0.00 0.00 0.00 10.17 +0.53 60 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 10.75 +0.55 60 0 16 0
29JUN27 49.00 P 0.00 0.00 0.00 11.35 +0.57 60 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 11.97 +0.60 59 0 15 0
29JUN27 52.50 P 13.64 13.64 13.64 13.57 +0.64 60 64 64 +64
29JUN27 55.00 P 0.00 0.00 0.00 15.26 +0.69 60 0 1 0
29JUN27 57.50 P 17.37 17.37 17.37 17.00 +0.70 60 1 1 +1
29JUN27 60.00 P 0.00 0.00 0.00 18.81 +0.73 60 0 16 0
29JUN27 62.50 P 0.00 0.00 0.00 20.82 +1.20 61 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 22.75 +1.23 61 0 2 0
29JUN27 67.50 P 0.00 0.00 0.00 24.71 +1.12 61 0 210 0
29JUN27 70.00 P 0.00 0.00 0.00 26.75 +1.16 61 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 28.83 +1.27 61 0 15 0
29JUN27 75.00 P 0.00 0.00 0.00 30.96 +1.35 62 0 5 0
29JUN27 77.50 P 0.00 0.00 0.00 33.01 +1.21 61 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 35.17 +1.03 62 0 1 0
29JUN27 82.50 P 0.00 0.00 0.00 37.33 +1.26 61 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 39.53 +1.02 61 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 41.84 +1.21 62 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 44.06 +1.21 62 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 46.32 +1.13 62 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 48.60 +1.19 62 0 0 0
TOTAL PUT 11,157 139,636 -432
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS PHT - PA GOODDOCTOR CLOSING PRICE HK$ 6.80
29JUN26 4.80 C 0.00 0.00 0.00 2.03 -0.27 207 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 1.93 -0.27 197 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 1.83 -0.27 187 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 1.56 -0.29 128 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.34 -0.26 149 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.08 -0.27 115 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 0.80 -0.26 0 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 0.55 -0.29 0 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.34 -0.25 50 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 0.16 -0.20 46 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.06 -0.12 47 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 0.02 -0.05 50 0 117 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 -0.01 58 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 73 0 16 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 86 0 75 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 99 0 7 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 112 0 169 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 124 0 95 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 135 0 447 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 146 0 145 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 156 0 173 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 166 0 205 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 175 0 808 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 194 0 353 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 211 0 535 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 227 0 158 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 242 0 392 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 256 0 339 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 0.00 270 0 348 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 283 0 114 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 295 0 125 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 307 0 334 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 319 0 260 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 330 0 76 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 340 0 16 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 350 0 17 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 360 0 109 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 369 0 161 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 378 0 30 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 387 0 26 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 396 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 404 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 412 0 1 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 428 0 31 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 442 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 456 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 469 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 481 0 15 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 493 0 21 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 505 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 516 0 1 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 526 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 536 0 21 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 546 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 556 0 18 0
30JUL26 4.90 C 0.00 0.00 0.00 1.94 - 66 0 0 -
30JUL26 5.00 C 0.00 0.00 0.00 1.84 -0.27 62 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 1.57 -0.28 41 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 1.34 -0.26 46 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 1.16 -0.21 56 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 0.95 -0.22 53 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 0.76 -0.20 51 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.58 -0.19 48 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.43 -0.18 47 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.32 -0.13 47 0 153 0
30JUL26 7.25 C 0.28 0.28 0.24 0.23 -0.10 47 20 175 +20
30JUL26 7.50 C 0.00 0.00 0.00 0.16 -0.08 47 0 35 0
30JUL26 7.75 C 0.13 0.13 0.13 0.12 -0.06 48 15 15 +15
30JUL26 8.00 C 0.07 0.07 0.07 0.09 -0.04 50 10 23 +10
30JUL26 8.25 C 0.08 0.08 0.06 0.06 -0.03 49 75 90 +75
30JUL26 8.50 C 0.00 0.00 0.00 0.04 -0.02 49 0 196 0
30JUL26 8.75 C 0.00 0.00 0.00 0.03 -0.01 51 0 60 0
30JUL26 9.00 C 0.00 0.00 0.00 0.01 -0.02 45 0 359 0
30JUL26 9.25 C 0.00 0.00 0.00 0.01 -0.01 49 0 41 0
30JUL26 9.50 C 0.00 0.00 0.00 0.01 0.00 52 0 63 0
30JUL26 9.75 C 0.00 0.00 0.00 0.01 0.00 55 0 122 0
30JUL26 10.00 C 0.00 0.00 0.00 0.01 0.00 59 0 120 0
30JUL26 10.50 C 0.00 0.00 0.00 0.01 0.00 65 0 241 0
30JUL26 11.00 C 0.00 0.00 0.00 0.01 0.00 71 0 154 0
30JUL26 11.50 C 0.00 0.00 0.00 0.01 0.00 76 0 175 0
30JUL26 12.00 C 0.00 0.00 0.00 0.01 0.00 81 0 102 0
30JUL26 12.50 C 0.00 0.00 0.00 0.01 0.00 86 0 115 0
30JUL26 13.00 C 0.00 0.00 0.00 0.01 0.00 91 0 120 0
30JUL26 13.50 C 0.00 0.00 0.00 0.01 0.00 95 0 90 0
30JUL26 14.00 C 0.00 0.00 0.00 0.01 0.00 99 0 100 0
30JUL26 14.50 C 0.00 0.00 0.00 0.01 0.00 103 0 30 0
30JUL26 15.00 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 2.00 - 63 0 0 -
28AUG26 5.00 C 0.00 0.00 0.00 1.90 -0.21 60 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 1.67 -0.26 56 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 1.43 -0.22 50 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 1.23 -0.26 50 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 1.04 -0.25 49 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 0.90 -0.20 51 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 0.73 -0.20 49 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.59 -0.15 48 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 0.49 -0.13 49 0 30 0
28AUG26 7.25 C 0.00 0.00 0.00 0.38 -0.12 48 0 100 0
28AUG26 7.50 C 0.00 0.00 0.00 0.32 -0.09 49 0 60 0
28AUG26 7.75 C 0.00 0.00 0.00 0.26 -0.07 50 0 15 0
28AUG26 8.00 C 0.00 0.00 0.00 0.19 -0.09 48 0 4 0
28AUG26 8.25 C 0.15 0.15 0.15 0.15 -0.07 49 4 6 +4
28AUG26 8.50 C 0.00 0.00 0.00 0.12 -0.06 49 0 17 0
28AUG26 8.75 C 0.00 0.00 0.00 0.09 -0.05 49 0 102 0
28AUG26 9.00 C 0.00 0.00 0.00 0.07 -0.04 49 0 356 0
28AUG26 9.25 C 0.00 0.00 0.00 0.06 -0.02 51 0 29 0
28AUG26 9.50 C 0.00 0.00 0.00 0.04 -0.03 49 0 4 0
28AUG26 9.75 C 0.00 0.00 0.00 0.03 -0.02 49 0 30 0
28AUG26 10.00 C 0.00 0.00 0.00 0.02 -0.02 48 0 42 0
28AUG26 10.50 C 0.00 0.00 0.00 0.01 -0.01 48 0 80 0
28AUG26 11.00 C 0.00 0.00 0.00 0.01 0.00 52 0 78 0
28AUG26 11.50 C 0.00 0.00 0.00 0.01 0.00 56 0 60 0
28AUG26 12.00 C 0.00 0.00 0.00 0.01 0.00 60 0 3 0
28AUG26 12.50 C 0.00 0.00 0.00 0.01 0.00 63 0 29 0
28AUG26 13.00 C 0.00 0.00 0.00 0.01 0.00 67 0 15 0
28AUG26 13.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 0.01 0.00 76 0 30 0
28AUG26 15.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.02 - 53 0 0 -
29SEP26 5.00 C 0.00 0.00 0.00 1.93 -0.29 52 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.73 -0.26 53 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.53 -0.25 52 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.33 -0.25 50 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.19 -0.20 52 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.03 -0.18 52 0 0 0
29SEP26 6.50 C 0.86 0.86 0.86 0.86 -0.19 49 15 15 +15
29SEP26 6.75 C 0.00 0.00 0.00 0.73 -0.16 49 0 35 0
29SEP26 7.00 C 0.00 0.00 0.00 0.61 -0.14 48 0 0 0
29SEP26 7.25 C 0.55 0.55 0.55 0.52 -0.12 49 15 80 +15
29SEP26 7.50 C 0.00 0.00 0.00 0.45 -0.10 50 0 15 0
29SEP26 7.75 C 0.00 0.00 0.00 0.37 -0.10 49 0 35 0
29SEP26 8.00 C 0.31 0.31 0.31 0.31 -0.09 49 111 141 +111
29SEP26 8.25 C 0.26 0.26 0.26 0.26 -0.08 49 97 200 +97
29SEP26 8.50 C 0.22 0.22 0.22 0.22 -0.06 50 74 638 +74
29SEP26 8.75 C 0.00 0.00 0.00 0.18 -0.05 50 0 140 0
29SEP26 9.00 C 0.00 0.00 0.00 0.15 -0.04 50 0 20 0
29SEP26 9.25 C 0.00 0.00 0.00 0.13 -0.03 51 0 45 0
29SEP26 9.50 C 0.00 0.00 0.00 0.10 -0.03 50 0 403 0
29SEP26 9.75 C 0.00 0.00 0.00 0.09 -0.02 51 0 110 0
29SEP26 10.00 C 0.00 0.00 0.00 0.07 -0.02 50 0 103 0
29SEP26 10.50 C 0.00 0.00 0.00 0.05 -0.01 51 0 30 0
29SEP26 11.00 C 0.00 0.00 0.00 0.03 -0.01 50 0 17 0
29SEP26 11.50 C 0.00 0.00 0.00 0.02 0.00 50 0 16 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 48 0 28 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 51 0 153 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 54 0 26 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 57 0 34 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 59 0 60 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 62 0 318 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 64 0 1,537 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 66 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 69 0 20 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 71 0 15 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 73 0 46 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 75 0 39 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 76 0 15 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 80 0 1 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 92 0 30 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 95 0 30 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 97 0 30 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 102 0 85 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 104 0 20 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 109 0 90 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 111 0 40 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 113 0 80 0
30DEC26 4.90 C 0.00 0.00 0.00 2.18 - 52 0 0 -
30DEC26 5.00 C 0.00 0.00 0.00 2.10 -0.27 51 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.91 -0.26 51 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.73 -0.25 50 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.59 -0.21 51 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.41 -0.19 49 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.27 -0.18 49 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.15 -0.19 49 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.03 -0.14 49 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.89 -0.16 48 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.80 -0.14 48 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.72 -0.16 48 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.63 -0.15 48 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.57 -0.13 48 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.50 -0.13 48 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.45 -0.09 49 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.40 -0.08 49 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.36 -0.08 49 0 2 0
30DEC26 9.25 C 0.00 0.00 0.00 0.31 -0.08 48 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.28 -0.07 49 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.24 -0.07 48 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.21 -0.06 48 0 105 0
30DEC26 10.50 C 0.00 0.00 0.00 0.17 -0.05 49 0 53 0
30DEC26 11.00 C 0.00 0.00 0.00 0.13 -0.04 49 0 17 0
30DEC26 11.50 C 0.00 0.00 0.00 0.10 -0.03 49 0 2 0
30DEC26 12.00 C 0.00 0.00 0.00 0.08 -0.03 49 0 61 0
30DEC26 12.50 C 0.00 0.00 0.00 0.06 -0.02 49 0 33 0
30DEC26 13.00 C 0.00 0.00 0.00 0.05 -0.02 49 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.04 -0.01 49 0 3 0
30DEC26 14.00 C 0.00 0.00 0.00 0.03 -0.01 49 0 51 0
30DEC26 14.50 C 0.00 0.00 0.00 0.02 -0.01 48 0 30 0
30DEC26 15.00 C 0.00 0.00 0.00 0.01 -0.01 45 0 29 0
30DEC26 15.50 C 0.00 0.00 0.00 0.01 0.00 47 0 80 0
30DEC26 16.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.01 0.00 50 0 50 0
30DEC26 17.00 C 0.00 0.00 0.00 0.01 0.00 51 0 8 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 54 0 10 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 58 0 30 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 59 0 15 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 61 0 34 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 63 0 20 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 69 0 20 0
30DEC26 26.00 C 0.00 0.00 0.00 0.01 0.00 71 0 55 0
30MAR27 4.90 C 0.00 0.00 0.00 2.32 - 51 0 0 -
30MAR27 5.00 C 0.00 0.00 0.00 2.25 -0.22 51 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.09 -0.20 51 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.91 -0.21 50 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.76 -0.19 50 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.61 -0.19 49 0 20 0
30MAR27 6.25 C 0.00 0.00 0.00 1.48 -0.18 49 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.35 -0.18 49 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 1.24 -0.16 49 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 1.13 -0.16 48 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 1.04 -0.14 49 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.95 -0.13 49 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.86 -0.13 48 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.80 -0.14 49 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.73 -0.14 49 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.67 -0.13 49 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.61 -0.12 49 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.56 -0.11 49 0 1 0
30MAR27 9.25 C 0.00 0.00 0.00 0.51 -0.10 49 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.47 -0.09 49 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.43 -0.08 49 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.40 -0.07 50 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.33 -0.06 49 0 40 0
30MAR27 11.00 C 0.00 0.00 0.00 0.27 -0.06 49 0 3 0
30MAR27 11.50 C 0.00 0.00 0.00 0.23 -0.05 49 0 1 0
30MAR27 12.00 C 0.00 0.00 0.00 0.19 -0.04 49 0 4 0
30MAR27 12.50 C 0.00 0.00 0.00 0.16 -0.03 49 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.13 -0.03 49 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.11 -0.03 49 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.09 -0.03 49 0 90 0
30MAR27 14.50 C 0.00 0.00 0.00 0.08 -0.02 50 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.07 -0.01 50 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 0.06 -0.01 50 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.05 -0.01 50 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 0.04 -0.01 50 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.03 -0.01 49 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.02 -0.01 47 0 20 0
29JUN27 4.90 C 0.00 0.00 0.00 2.46 - 51 0 0 -
29JUN27 5.00 C 0.00 0.00 0.00 2.39 -0.20 51 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 2.22 -0.20 50 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 2.06 -0.20 49 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 1.90 -0.20 48 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 1.77 -0.23 48 0 20 0
29JUN27 6.25 C 0.00 0.00 0.00 1.64 -0.22 48 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 1.52 -0.17 48 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 1.41 -0.17 48 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 1.31 -0.16 48 0 6 0
29JUN27 7.25 C 0.00 0.00 0.00 1.22 -0.15 48 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 1.13 -0.14 48 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 1.06 -0.12 49 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.98 -0.11 48 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 0.91 -0.12 48 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 0.84 -0.12 48 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 0.79 -0.11 49 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 0.73 -0.10 49 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 0.68 -0.10 49 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.63 -0.12 49 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 0.58 -0.11 48 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 0.54 -0.11 49 0 10 0
29JUN27 10.50 C 0.00 0.00 0.00 0.46 -0.10 48 0 10 0
29JUN27 11.00 C 0.00 0.00 0.00 0.40 -0.08 48 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 0.34 -0.08 48 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 0.29 -0.07 48 0 3 0
29JUN27 12.50 C 0.00 0.00 0.00 0.25 -0.07 48 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 0.22 -0.05 48 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 0.19 -0.05 48 0 0 0
TOTAL CALL 436 15,118 +436
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 171 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 162 0 20 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 153 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 132 0 20 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 112 0 38 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 92 0 20 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 72 0 20 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 52 0 10 0
29JUN26 6.50 P 0.05 0.05 0.05 0.03 +0.02 46 30 67 +10
29JUN26 6.75 P 0.08 0.10 0.08 0.11 +0.07 47 90 70 +50
29JUN26 7.00 P 0.14 0.25 0.14 0.26 +0.14 48 15 131 0
29JUN26 7.25 P 0.00 0.00 0.00 0.47 +0.22 51 0 940 0
29JUN26 7.50 P 0.00 0.00 0.00 0.70 +0.24 0 0 38 0
29JUN26 7.75 P 0.00 0.00 0.00 0.95 +0.26 0 0 103 0
29JUN26 8.00 P 0.00 0.00 0.00 1.20 +0.23 0 0 276 0
29JUN26 8.25 P 1.30 1.30 1.30 1.45 +0.24 0 73 102 -73
29JUN26 8.50 P 1.69 1.69 1.69 1.71 +0.27 115 1 206 -1
29JUN26 8.75 P 0.00 0.00 0.00 1.95 +0.24 0 0 90 0
29JUN26 9.00 P 0.00 0.00 0.00 2.20 +0.26 0 0 121 0
29JUN26 9.25 P 0.00 0.00 0.00 2.45 +0.25 0 0 35 0
29JUN26 9.50 P 0.00 0.00 0.00 2.70 +0.25 0 0 378 0
29JUN26 9.75 P 0.00 0.00 0.00 2.95 +0.26 0 0 15 0
29JUN26 10.00 P 0.00 0.00 0.00 3.20 +0.26 0 0 0 0
29JUN26 10.50 P 3.66 3.66 3.66 3.70 +0.26 0 4 126 -4
29JUN26 11.00 P 0.00 0.00 0.00 4.20 +0.25 0 0 22 0
29JUN26 11.50 P 0.00 0.00 0.00 4.71 +0.27 233 0 47 0
29JUN26 12.00 P 0.00 0.00 0.00 5.21 +0.26 249 0 33 0
29JUN26 12.50 P 0.00 0.00 0.00 5.71 +0.25 264 0 154 0
29JUN26 13.00 P 0.00 0.00 0.00 6.21 +0.25 278 0 45 0
29JUN26 13.50 P 0.00 0.00 0.00 6.71 +0.26 291 0 22 0
29JUN26 14.00 P 7.15 7.15 7.15 7.24 +0.28 366 1 131 0
29JUN26 14.50 P 0.00 0.00 0.00 7.71 +0.27 316 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 8.21 +0.26 328 0 1 0
29JUN26 15.50 P 0.00 0.00 0.00 8.71 +0.26 339 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 9.21 +0.27 350 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 9.70 +0.26 0 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 10.21 +0.27 371 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 10.71 +0.27 381 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 11.20 +0.26 0 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 11.70 +0.26 0 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 12.20 +0.26 0 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 12.70 +0.26 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 13.20 +0.26 0 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 14.20 +0.26 0 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 15.20 +0.26 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 16.20 +0.25 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 17.20 +0.25 0 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 18.21 +0.26 498 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 19.20 +0.25 0 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 20.20 +0.25 0 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 21.20 +0.25 0 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 22.21 +0.26 546 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 23.20 +0.25 0 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 24.20 +0.25 0 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 25.20 +0.25 0 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 0.01 - 55 0 0 -
30JUL26 5.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 0.02 +0.01 51 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 0.04 +0.02 51 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 0.06 +0.02 48 0 0 0
30JUL26 6.00 P 0.12 0.12 0.12 0.11 +0.04 49 56 56 +56
30JUL26 6.25 P 0.00 0.00 0.00 0.17 +0.06 48 0 60 0
30JUL26 6.50 P 0.26 0.26 0.20 0.27 +0.09 49 50 90 +40
30JUL26 6.75 P 0.35 0.35 0.35 0.38 +0.11 49 15 115 +15
30JUL26 7.00 P 0.40 0.51 0.40 0.52 +0.14 49 20 491 +5
30JUL26 7.25 P 0.00 0.00 0.00 0.69 +0.17 50 0 137 0
30JUL26 7.50 P 0.00 0.00 0.00 0.83 +0.16 45 0 73 0
30JUL26 7.75 P 0.00 0.00 0.00 1.04 +0.21 46 0 68 0
30JUL26 8.00 P 0.00 0.00 0.00 1.30 +0.28 54 0 120 0
30JUL26 8.25 P 0.00 0.00 0.00 1.47 +0.24 42 0 61 0
30JUL26 8.50 P 0.00 0.00 0.00 1.75 +0.24 56 0 72 0
30JUL26 8.75 P 0.00 0.00 0.00 1.97 +0.22 52 0 10 0
30JUL26 9.00 P 0.00 0.00 0.00 2.23 +0.26 60 0 41 0
30JUL26 9.25 P 0.00 0.00 0.00 2.47 +0.26 61 0 3 0
30JUL26 9.50 P 0.00 0.00 0.00 2.73 +0.27 69 0 319 0
30JUL26 9.75 P 0.00 0.00 0.00 2.95 +0.25 0 0 20 0
30JUL26 10.00 P 0.00 0.00 0.00 3.21 +0.26 67 0 119 0
30JUL26 10.50 P 0.00 0.00 0.00 3.71 +0.27 74 0 51 0
30JUL26 11.00 P 0.00 0.00 0.00 4.21 +0.26 80 0 1 0
30JUL26 11.50 P 0.00 0.00 0.00 4.71 +0.26 87 0 13 0
30JUL26 12.00 P 0.00 0.00 0.00 5.21 +0.26 93 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 5.71 +0.25 98 0 15 0
30JUL26 13.00 P 0.00 0.00 0.00 6.21 +0.25 104 0 45 0
30JUL26 13.50 P 6.60 6.60 6.60 6.71 +0.26 108 1 0 0
30JUL26 14.00 P 0.00 0.00 0.00 7.24 +0.28 131 0 19 0
30JUL26 14.50 P 0.00 0.00 0.00 7.71 +0.26 118 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 8.21 +0.26 122 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 8.71 +0.26 126 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 9.21 +0.27 131 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 9.71 +0.26 135 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 10.21 +0.26 138 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 0.03 - 50 0 0 -
28AUG26 5.00 P 0.00 0.00 0.00 0.04 +0.02 51 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 0.06 +0.01 49 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 0.10 +0.03 50 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 0.15 +0.04 50 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 0.22 +0.06 50 0 30 0
28AUG26 6.25 P 0.00 0.00 0.00 0.30 +0.07 49 0 77 0
28AUG26 6.50 P 0.00 0.00 0.00 0.41 +0.09 50 0 70 0
28AUG26 6.75 P 0.00 0.00 0.00 0.53 +0.11 50 0 585 0
28AUG26 7.00 P 0.00 0.00 0.00 0.67 +0.13 50 0 563 0
28AUG26 7.25 P 0.00 0.00 0.00 0.84 +0.17 51 0 15 0
28AUG26 7.50 P 0.00 0.00 0.00 1.01 +0.18 51 0 6 0
28AUG26 7.75 P 0.00 0.00 0.00 1.20 +0.23 52 0 36 0
28AUG26 8.00 P 0.00 0.00 0.00 1.33 +0.19 45 0 15 0
28AUG26 8.25 P 0.00 0.00 0.00 1.59 +0.19 51 0 30 0
28AUG26 8.50 P 0.00 0.00 0.00 1.77 +0.23 46 0 15 0
28AUG26 8.75 P 0.00 0.00 0.00 2.04 +0.28 53 0 30 0
28AUG26 9.00 P 0.00 0.00 0.00 2.23 +0.25 47 0 131 0
28AUG26 9.25 P 0.00 0.00 0.00 2.50 +0.24 54 0 75 0
28AUG26 9.50 P 0.00 0.00 0.00 2.73 +0.24 53 0 31 0
28AUG26 9.75 P 0.00 0.00 0.00 2.96 +0.23 50 0 45 0
28AUG26 10.00 P 0.00 0.00 0.00 3.22 +0.25 56 0 62 0
28AUG26 10.50 P 0.00 0.00 0.00 3.71 +0.26 58 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 4.21 +0.26 63 0 15 0
28AUG26 11.50 P 0.00 0.00 0.00 4.71 +0.26 68 0 2 0
28AUG26 12.00 P 0.00 0.00 0.00 5.21 +0.26 72 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 5.71 +0.25 77 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 6.21 +0.25 81 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 6.71 +0.26 85 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 7.24 +0.28 100 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 7.71 +0.26 92 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 8.21 +0.26 96 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 8.71 +0.26 99 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.07 - 50 0 0 -
29SEP26 5.00 P 0.00 0.00 0.00 0.08 +0.02 50 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.12 +0.03 50 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.18 +0.05 51 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.24 +0.06 50 0 120 0
29SEP26 6.00 P 0.00 0.00 0.00 0.33 +0.08 51 0 90 0
29SEP26 6.25 P 0.00 0.00 0.00 0.42 +0.09 50 0 319 0
29SEP26 6.50 P 0.00 0.00 0.00 0.53 +0.10 50 0 371 0
29SEP26 6.75 P 0.00 0.00 0.00 0.66 +0.12 51 0 467 0
29SEP26 7.00 P 0.00 0.00 0.00 0.79 +0.13 50 0 209 0
29SEP26 7.25 P 0.94 0.94 0.94 0.94 +0.14 50 15 175 +15
29SEP26 7.50 P 0.00 0.00 0.00 1.09 +0.13 49 0 195 0
29SEP26 7.75 P 0.00 0.00 0.00 1.26 +0.18 48 0 79 0
29SEP26 8.00 P 0.00 0.00 0.00 1.49 +0.22 52 0 69 0
29SEP26 8.25 P 0.00 0.00 0.00 1.65 +0.20 48 0 80 0
29SEP26 8.50 P 0.00 0.00 0.00 1.89 +0.25 52 0 34 0
29SEP26 8.75 P 0.00 0.00 0.00 2.11 +0.27 52 0 7 0
29SEP26 9.00 P 0.00 0.00 0.00 2.32 +0.27 52 0 2 0
29SEP26 9.25 P 0.00 0.00 0.00 2.55 +0.28 53 0 37 0
29SEP26 9.50 P 0.00 0.00 0.00 2.78 +0.29 53 0 35 0
29SEP26 9.75 P 0.00 0.00 0.00 3.00 +0.27 51 0 43 0
29SEP26 10.00 P 3.14 3.14 3.14 3.25 +0.24 54 4 35 0
29SEP26 10.50 P 0.00 0.00 0.00 3.72 +0.24 53 0 39 0
29SEP26 11.00 P 0.00 0.00 0.00 4.21 +0.25 54 0 30 0
29SEP26 11.50 P 0.00 0.00 0.00 4.71 +0.26 58 0 33 0
29SEP26 12.00 P 0.00 0.00 0.00 5.21 +0.26 62 0 57 0
29SEP26 12.50 P 0.00 0.00 0.00 5.71 +0.25 66 0 30 0
29SEP26 13.00 P 0.00 0.00 0.00 6.21 +0.25 69 0 15 0
29SEP26 13.50 P 0.00 0.00 0.00 6.71 +0.26 72 0 1 0
29SEP26 14.00 P 0.00 0.00 0.00 7.24 +0.28 85 0 15 0
29SEP26 14.50 P 0.00 0.00 0.00 7.71 +0.26 79 0 50 0
29SEP26 15.00 P 0.00 0.00 0.00 8.21 +0.26 82 0 90 0
29SEP26 15.50 P 0.00 0.00 0.00 8.71 +0.26 84 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 9.21 +0.26 87 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 9.71 +0.26 90 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 10.21 +0.26 92 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 10.71 +0.26 95 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 11.21 +0.26 97 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 11.71 +0.26 100 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 12.21 +0.26 102 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 12.71 +0.26 104 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 13.21 +0.26 106 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 14.21 +0.26 111 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 15.21 +0.26 115 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 16.21 +0.26 119 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 17.21 +0.26 122 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 18.21 +0.26 126 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 19.21 +0.26 129 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 20.21 +0.26 132 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 21.21 +0.26 135 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 22.21 +0.26 138 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 23.21 +0.26 141 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 24.20 +0.25 0 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 25.20 +0.25 0 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.18 - 49 0 0 -
30DEC26 5.00 P 0.00 0.00 0.00 0.20 +0.03 49 0 6 0
30DEC26 5.25 P 0.00 0.00 0.00 0.26 +0.03 48 0 6 0
30DEC26 5.50 P 0.00 0.00 0.00 0.34 +0.05 49 0 1 0
30DEC26 5.75 P 0.00 0.00 0.00 0.43 +0.06 49 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.53 +0.07 49 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.64 +0.08 49 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.76 +0.09 49 0 17 0
30DEC26 6.75 P 0.00 0.00 0.00 0.88 +0.08 49 0 62 0
30DEC26 7.00 P 0.00 0.00 0.00 1.02 +0.11 49 0 21 0
30DEC26 7.25 P 0.00 0.00 0.00 1.14 +0.09 47 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 1.32 +0.12 48 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.51 +0.15 49 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.67 +0.14 48 0 43 0
30DEC26 8.25 P 0.00 0.00 0.00 1.86 +0.15 48 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.07 +0.18 50 0 40 0
30DEC26 8.75 P 0.00 0.00 0.00 2.27 +0.18 50 0 88 0
30DEC26 9.00 P 0.00 0.00 0.00 2.48 +0.20 50 0 50 0
30DEC26 9.25 P 0.00 0.00 0.00 2.66 +0.17 48 0 16 0
30DEC26 9.50 P 0.00 0.00 0.00 2.90 +0.20 50 0 16 0
30DEC26 9.75 P 0.00 0.00 0.00 3.10 +0.19 49 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 3.32 +0.25 48 0 3 0
30DEC26 10.50 P 0.00 0.00 0.00 3.80 +0.28 51 0 2 0
30DEC26 11.00 P 0.00 0.00 0.00 4.26 +0.29 50 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 4.74 +0.25 51 0 4 0
30DEC26 12.00 P 0.00 0.00 0.00 5.22 +0.25 51 0 66 0
30DEC26 12.50 P 0.00 0.00 0.00 5.72 +0.26 54 0 9 0
30DEC26 13.00 P 0.00 0.00 0.00 6.21 +0.25 54 0 4 -15
30DEC26 13.50 P 0.00 0.00 0.00 6.71 +0.26 57 0 160 -60
30DEC26 14.00 P 0.00 0.00 0.00 7.24 +0.28 65 0 80 0
30DEC26 14.50 P 0.00 0.00 0.00 7.71 +0.26 62 0 20 0
30DEC26 15.00 P 0.00 0.00 0.00 8.21 +0.26 64 0 0 -60
30DEC26 15.50 P 0.00 0.00 0.00 8.71 +0.26 66 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 9.21 +0.26 68 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 9.71 +0.26 70 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 10.21 +0.26 72 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 10.71 +0.26 74 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 11.21 +0.26 76 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 11.71 +0.26 78 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 12.21 +0.26 80 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 12.71 +0.26 82 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 13.21 +0.26 83 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 14.21 +0.26 87 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 15.21 +0.26 90 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 16.21 +0.26 93 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 17.21 +0.26 96 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 18.21 +0.26 98 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 19.21 +0.26 101 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.30 - 50 0 0 -
30MAR27 5.00 P 0.00 0.00 0.00 0.33 +0.05 50 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.40 +0.04 49 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.50 +0.07 50 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.59 +0.07 50 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.69 +0.08 49 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.80 +0.07 49 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.92 +0.08 48 0 30 0
30MAR27 6.75 P 0.00 0.00 0.00 1.06 +0.10 49 0 2 0
30MAR27 7.00 P 0.00 0.00 0.00 1.22 +0.13 49 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 1.38 +0.13 50 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 1.53 +0.12 49 0 1 0
30MAR27 7.75 P 0.00 0.00 0.00 1.68 +0.12 49 0 1 0
30MAR27 8.00 P 0.00 0.00 0.00 1.85 +0.14 49 0 1 0
30MAR27 8.25 P 0.00 0.00 0.00 2.04 +0.16 49 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 2.23 +0.16 49 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 2.41 +0.16 49 0 2 0
30MAR27 9.00 P 0.00 0.00 0.00 2.59 +0.14 48 0 2 0
30MAR27 9.25 P 0.00 0.00 0.00 2.81 +0.17 49 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 3.03 +0.19 50 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 3.24 +0.25 50 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 3.45 +0.25 49 0 4 0
30MAR27 10.50 P 0.00 0.00 0.00 3.89 +0.21 50 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 4.33 +0.21 49 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 4.78 +0.20 48 0 16 0
30MAR27 12.00 P 0.00 0.00 0.00 5.26 +0.23 49 0 15 0
30MAR27 12.50 P 0.00 0.00 0.00 5.75 +0.24 51 0 15 0
30MAR27 13.00 P 0.00 0.00 0.00 6.21 +0.24 48 0 15 0
30MAR27 13.50 P 0.00 0.00 0.00 6.71 +0.25 50 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 7.24 +0.28 57 0 90 0
30MAR27 14.50 P 0.00 0.00 0.00 7.71 +0.26 54 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 8.21 +0.26 56 0 2 0
30MAR27 15.50 P 0.00 0.00 0.00 8.71 +0.26 58 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 9.21 +0.26 60 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 9.71 +0.26 62 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 10.21 +0.26 64 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 10.71 +0.26 65 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.38 - 48 0 0 -
29JUN27 5.00 P 0.00 0.00 0.00 0.42 +0.04 49 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.51 +0.05 49 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.59 +0.05 48 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 0.68 +0.05 47 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.80 +0.07 48 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 0.93 +0.08 48 0 20 0
29JUN27 6.50 P 0.00 0.00 0.00 1.04 +0.09 47 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 1.18 +0.09 48 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 1.33 +0.09 48 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 1.49 +0.10 48 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 1.64 +0.06 48 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 1.80 +0.13 48 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 1.98 +0.14 48 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 2.14 +0.16 47 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 2.35 +0.16 48 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 2.53 +0.15 48 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 2.73 +0.16 48 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 2.90 +0.14 47 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 3.13 +0.18 49 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 3.34 +0.18 49 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 3.55 +0.19 49 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 3.98 +0.21 49 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 4.41 +0.20 49 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 4.84 +0.19 48 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 5.31 +0.21 48 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 5.78 +0.22 49 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 6.24 +0.22 48 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 6.71 +0.22 46 0 0 0
TOTAL PUT 375 10,770 -22
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS PIC - PICC P&C CLOSING PRICE HK$ 14.34
29JUN26 9.75 C 0.00 0.00 0.00 4.59 -0.35 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 4.34 -0.24 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 3.84 -0.26 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 3.34 -0.26 0 0 2 0
29JUN26 11.50 C 0.00 0.00 0.00 2.84 -0.28 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 2.34 -0.24 0 0 2 0
29JUN26 12.50 C 0.00 0.00 0.00 1.84 -0.25 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 1.34 -0.28 0 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 0.85 -0.24 31 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 0.42 -0.22 34 0 348 0
29JUN26 14.50 C 0.09 0.15 0.07 0.13 -0.17 32 23 434 0
29JUN26 15.00 C 0.00 0.00 0.00 0.03 -0.06 35 0 529 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 -0.02 41 0 733 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 55 0 683 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 67 0 417 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 79 0 382 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 90 0 176 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 101 0 35 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 111 0 25 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 121 0 4 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 130 0 2 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 140 0 12 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 157 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 173 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 188 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 203 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 216 0 6 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 229 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 241 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 253 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 4.60 -0.34 86 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 4.35 -0.24 81 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 3.85 -0.25 72 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 3.35 -0.25 63 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 2.85 -0.27 54 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 2.35 -0.30 45 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 1.85 -0.30 36 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 1.36 -0.26 33 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 0.90 -0.21 31 0 35 0
30JUL26 14.00 C 0.00 0.00 0.00 0.56 -0.14 32 0 179 0
30JUL26 14.50 C 0.27 0.27 0.27 0.32 -0.09 32 19 222 -19
30JUL26 15.00 C 0.17 0.17 0.17 0.18 -0.04 32 27 261 -27
30JUL26 15.50 C 0.00 0.00 0.00 0.10 -0.02 32 0 306 0
30JUL26 16.00 C 0.00 0.00 0.00 0.05 -0.01 32 0 182 0
30JUL26 16.50 C 0.00 0.00 0.00 0.03 0.00 33 0 328 0
30JUL26 17.00 C 0.00 0.00 0.00 0.02 0.00 35 0 161 0
30JUL26 17.50 C 0.00 0.00 0.00 0.01 0.00 35 0 55 0
30JUL26 18.00 C 0.00 0.00 0.00 0.01 0.00 38 0 45 0
30JUL26 18.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 4.60 -0.34 72 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 4.35 -0.29 68 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 3.85 -0.27 60 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 3.35 -0.28 53 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 2.85 -0.27 45 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 2.35 -0.31 38 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 1.85 -0.30 31 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 1.38 -0.27 31 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 1.01 -0.17 33 0 30 0
28AUG26 14.00 C 0.00 0.00 0.00 0.72 -0.14 32 0 4 0
28AUG26 14.50 C 0.00 0.00 0.00 0.51 -0.09 32 0 89 0
28AUG26 15.00 C 0.39 0.39 0.39 0.35 -0.07 32 3 283 0
28AUG26 15.50 C 0.00 0.00 0.00 0.23 -0.06 32 0 40 0
28AUG26 16.00 C 0.00 0.00 0.00 0.15 -0.04 31 0 61 0
28AUG26 16.50 C 0.00 0.00 0.00 0.10 -0.02 32 0 71 0
28AUG26 17.00 C 0.00 0.00 0.00 0.06 -0.02 32 0 130 0
28AUG26 17.50 C 0.00 0.00 0.00 0.04 -0.01 32 0 86 0
28AUG26 18.00 C 0.00 0.00 0.00 0.02 -0.01 31 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 0.01 -0.01 31 0 15 0
28AUG26 19.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 4.60 -0.34 61 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 4.35 -0.29 57 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 3.85 -0.27 51 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 3.35 -0.28 45 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 2.85 -0.27 38 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 2.35 -0.31 33 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 1.86 -0.29 30 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 1.43 -0.24 30 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 1.13 -0.13 31 0 100 0
29SEP26 14.00 C 0.83 0.83 0.83 0.86 -0.13 31 15 130 0
29SEP26 14.50 C 0.60 0.60 0.60 0.65 -0.10 31 15 90 +15
29SEP26 15.00 C 0.00 0.00 0.00 0.48 -0.08 31 0 362 0
29SEP26 15.50 C 0.00 0.00 0.00 0.35 -0.06 31 0 397 0
29SEP26 16.00 C 0.00 0.00 0.00 0.25 -0.05 30 0 389 0
29SEP26 16.50 C 0.00 0.00 0.00 0.18 -0.03 31 0 117 0
29SEP26 17.00 C 0.00 0.00 0.00 0.12 -0.03 30 0 103 0
29SEP26 17.50 C 0.00 0.00 0.00 0.08 -0.02 30 0 45 0
29SEP26 18.00 C 0.00 0.00 0.00 0.06 -0.01 31 0 47 0
29SEP26 18.50 C 0.00 0.00 0.00 0.03 -0.02 29 0 93 0
29SEP26 19.00 C 0.00 0.00 0.00 0.02 -0.01 30 0 440 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 -0.01 29 0 1 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 30 0 10 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 51 0 40 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 4.60 -0.34 46 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 4.35 -0.33 43 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 3.85 -0.34 38 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 3.35 -0.34 33 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 2.85 -0.33 29 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 2.41 -0.30 30 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 2.05 -0.20 30 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 1.74 -0.16 30 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 1.46 -0.15 30 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 1.22 -0.13 30 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.00 -0.13 30 0 260 0
30DEC26 15.00 C 0.00 0.00 0.00 0.82 -0.12 30 0 260 0
30DEC26 15.50 C 0.00 0.00 0.00 0.65 -0.13 29 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.53 -0.10 30 0 2 0
30DEC26 16.50 C 0.00 0.00 0.00 0.42 -0.09 30 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.33 -0.08 29 0 70 0
30DEC26 17.50 C 0.00 0.00 0.00 0.27 -0.06 30 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.21 -0.05 30 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.16 -0.05 29 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.14 -0.02 30 0 4 0
30DEC26 19.50 C 0.00 0.00 0.00 0.11 -0.02 30 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.08 -0.02 30 0 1 0
30DEC26 21.00 C 0.00 0.00 0.00 0.05 -0.01 30 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.03 -0.01 30 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.02 0.00 31 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 4.60 -0.34 37 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 4.35 -0.33 35 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 3.85 -0.34 31 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 3.38 -0.31 30 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 2.98 -0.23 30 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 2.55 -0.25 27 0 1 0
30MAR27 12.50 C 0.00 0.00 0.00 2.23 -0.21 28 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 2.01 -0.12 30 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 1.75 -0.12 30 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 1.46 -0.15 29 0 27 0
30MAR27 14.50 C 0.00 0.00 0.00 1.25 -0.14 29 0 74 0
30MAR27 15.00 C 0.00 0.00 0.00 1.11 -0.11 30 0 68 0
30MAR27 15.50 C 0.00 0.00 0.00 0.94 -0.10 30 0 20 0
30MAR27 16.00 C 0.00 0.00 0.00 0.77 -0.11 29 0 27 0
30MAR27 16.50 C 0.00 0.00 0.00 0.65 -0.09 29 0 134 0
30MAR27 17.00 C 0.00 0.00 0.00 0.54 -0.09 29 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.46 -0.06 29 0 14 0
30MAR27 18.00 C 0.00 0.00 0.00 0.38 -0.06 29 0 3 0
30MAR27 18.50 C 0.00 0.00 0.00 0.32 -0.04 29 0 1 0
30MAR27 19.00 C 0.00 0.00 0.00 0.27 -0.03 30 0 15 0
30MAR27 19.50 C 0.00 0.00 0.00 0.23 -0.02 30 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.19 -0.01 30 0 1 0
30MAR27 21.00 C 0.00 0.00 0.00 0.13 -0.01 30 0 5 0
29JUN27 9.75 C 0.00 0.00 0.00 4.60 -0.34 31 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 4.35 -0.34 29 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 3.91 -0.29 29 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 3.42 -0.32 26 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 3.07 -0.29 26 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 2.75 -0.26 27 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 2.45 -0.22 28 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 2.17 -0.20 28 0 32 0
29JUN27 13.50 C 0.00 0.00 0.00 1.92 -0.16 28 0 14 0
29JUN27 14.00 C 0.00 0.00 0.00 1.69 -0.17 28 0 12 0
29JUN27 14.50 C 0.00 0.00 0.00 1.48 -0.13 28 0 37 0
29JUN27 15.00 C 0.00 0.00 0.00 1.30 -0.11 28 0 24 0
29JUN27 15.50 C 0.00 0.00 0.00 1.13 -0.11 29 0 17 0
29JUN27 16.00 C 0.00 0.00 0.00 0.99 -0.08 29 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.87 -0.07 29 0 3 0
29JUN27 17.00 C 0.00 0.00 0.00 0.76 -0.07 29 0 3 0
29JUN27 17.50 C 0.00 0.00 0.00 0.65 -0.08 29 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 0.58 -0.06 29 0 5 0
29JUN27 18.50 C 0.00 0.00 0.00 0.50 -0.05 29 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 0.43 -0.04 29 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 0.37 -0.04 29 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 0.32 -0.02 30 0 0 0
TOTAL CALL 102 9,871 -31
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 168 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 158 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 138 0 1 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 120 0 2 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 102 0 6 0
29JUN26 12.00 P 0.01 0.01 0.01 0.01 0.00 85 42 87 +42
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 68 0 184 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 51 0 174 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 34 0 577 0
29JUN26 14.00 P 0.17 0.17 0.09 0.07 +0.02 33 5 485 0
29JUN26 14.50 P 0.34 0.34 0.34 0.28 +0.08 31 1 724 0
29JUN26 15.00 P 0.89 0.89 0.89 0.68 +0.18 32 1 546 -1
29JUN26 15.50 P 0.00 0.00 0.00 1.20 +0.26 58 0 483 0
29JUN26 16.00 P 0.00 0.00 0.00 1.71 +0.27 78 0 162 -50
29JUN26 16.50 P 0.00 0.00 0.00 2.22 +0.29 98 0 130 0
29JUN26 17.00 P 0.00 0.00 0.00 2.74 +0.32 121 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 3.25 +0.32 140 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 3.74 +0.32 150 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 4.24 +0.32 163 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 4.78 +0.33 193 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 5.28 +0.36 206 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 5.74 +0.30 200 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 6.78 +0.35 240 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 7.74 +0.31 242 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 8.78 +0.36 283 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 9.78 +0.35 302 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 10.74 +0.32 297 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 11.74 +0.32 313 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 12.74 +0.32 328 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 13.75 +0.33 350 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 0.01 0.00 36 0 1 0
30JUL26 11.50 P 0.00 0.00 0.00 0.02 +0.01 34 0 19 0
30JUL26 12.00 P 0.00 0.00 0.00 0.04 +0.01 31 0 28 0
30JUL26 12.50 P 0.14 0.14 0.13 0.10 +0.04 32 166 142 +81
30JUL26 13.00 P 0.23 0.24 0.23 0.21 +0.07 32 93 256 -13
30JUL26 13.50 P 0.44 0.44 0.40 0.37 +0.10 31 97 264 -57
30JUL26 14.00 P 0.71 0.71 0.62 0.60 +0.13 30 32 173 -30
30JUL26 14.50 P 0.00 0.00 0.00 0.90 +0.17 29 0 157 0
30JUL26 15.00 P 0.00 0.00 0.00 1.34 +0.27 34 0 393 0
30JUL26 15.50 P 0.00 0.00 0.00 1.77 +0.26 35 0 194 0
30JUL26 16.00 P 0.00 0.00 0.00 2.15 +0.19 0 0 201 0
30JUL26 16.50 P 0.00 0.00 0.00 2.75 +0.39 45 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 3.18 +0.34 38 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 3.69 +0.30 45 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 4.20 +0.32 52 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 4.61 +0.29 0 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 5.12 +0.26 0 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 5.64 +0.26 0 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 6.20 +0.34 68 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 0.02 +0.01 35 0 1 0
28AUG26 11.00 P 0.00 0.00 0.00 0.03 +0.01 32 0 0 0
28AUG26 11.50 P 0.10 0.10 0.10 0.06 +0.01 32 6 11 +6
28AUG26 12.00 P 0.15 0.15 0.15 0.12 +0.03 32 30 55 +30
28AUG26 12.50 P 0.22 0.22 0.22 0.22 +0.05 32 28 45 +23
28AUG26 13.00 P 0.00 0.00 0.00 0.36 +0.09 32 0 171 0
28AUG26 13.50 P 0.00 0.00 0.00 0.54 +0.10 31 0 59 0
28AUG26 14.00 P 0.00 0.00 0.00 0.79 +0.14 31 0 50 0
28AUG26 14.50 P 0.00 0.00 0.00 1.07 +0.15 30 0 92 0
28AUG26 15.00 P 0.00 0.00 0.00 1.42 +0.18 30 0 206 0
28AUG26 15.50 P 0.00 0.00 0.00 1.86 +0.26 33 0 85 0
28AUG26 16.00 P 0.00 0.00 0.00 2.31 +0.30 35 0 15 0
28AUG26 16.50 P 0.00 0.00 0.00 2.75 +0.31 35 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 3.21 +0.34 35 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 3.69 +0.30 35 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 4.20 +0.32 40 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 4.68 +0.33 40 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 5.20 +0.34 47 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 5.68 +0.30 46 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 6.20 +0.34 53 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.02 +0.01 33 0 1 0
29SEP26 10.50 P 0.00 0.00 0.00 0.03 +0.01 31 0 0 0
29SEP26 11.00 P 0.10 0.10 0.10 0.06 +0.01 31 15 15 +12
29SEP26 11.50 P 0.16 0.16 0.16 0.11 +0.02 30 42 56 +39
29SEP26 12.00 P 0.00 0.00 0.00 0.19 +0.04 30 0 111 0
29SEP26 12.50 P 0.00 0.00 0.00 0.31 +0.06 31 0 123 0
29SEP26 13.00 P 0.00 0.00 0.00 0.47 +0.10 31 0 97 0
29SEP26 13.50 P 0.67 0.67 0.67 0.66 +0.11 30 1 178 0
29SEP26 14.00 P 0.00 0.00 0.00 0.90 +0.13 30 0 145 0
29SEP26 14.50 P 0.00 0.00 0.00 1.18 +0.15 29 0 251 0
29SEP26 15.00 P 0.00 0.00 0.00 1.53 +0.19 30 0 420 0
29SEP26 15.50 P 0.00 0.00 0.00 1.95 +0.27 31 0 559 0
29SEP26 16.00 P 0.00 0.00 0.00 2.39 +0.32 33 0 836 0
29SEP26 16.50 P 0.00 0.00 0.00 2.80 +0.29 33 0 6 0
29SEP26 17.00 P 0.00 0.00 0.00 3.24 +0.33 32 0 1 0
29SEP26 17.50 P 0.00 0.00 0.00 3.78 +0.39 38 0 30 0
29SEP26 18.00 P 0.00 0.00 0.00 4.27 +0.39 41 0 3 0
29SEP26 18.50 P 0.00 0.00 0.00 4.68 +0.33 35 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 5.20 +0.34 40 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 5.68 +0.30 39 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 6.20 +0.34 45 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 7.19 +0.35 48 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 8.20 +0.35 54 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 9.20 +0.34 58 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 10.18 +0.32 59 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 11.19 +0.35 64 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 12.18 +0.37 66 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 13.18 +0.37 69 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 14.20 +0.39 76 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.05 0.00 30 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.07 +0.01 30 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.12 +0.02 30 0 0 0
30DEC26 11.00 P 0.23 0.23 0.23 0.18 +0.02 30 100 105 +100
30DEC26 11.50 P 0.37 0.37 0.37 0.28 +0.04 30 20 54 -20
30DEC26 12.00 P 0.00 0.00 0.00 0.40 +0.05 30 0 7 0
30DEC26 12.50 P 0.00 0.00 0.00 0.56 +0.06 30 0 23 0
30DEC26 13.00 P 0.00 0.00 0.00 0.75 +0.08 30 0 33 0
30DEC26 13.50 P 0.00 0.00 0.00 0.98 +0.14 31 0 41 0
30DEC26 14.00 P 0.00 0.00 0.00 1.24 +0.11 31 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 1.49 +0.12 30 0 260 0
30DEC26 15.00 P 0.00 0.00 0.00 1.86 +0.20 31 0 273 0
30DEC26 15.50 P 0.00 0.00 0.00 2.22 +0.25 32 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 2.61 +0.28 32 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 3.01 +0.29 32 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 3.45 +0.32 34 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 3.90 +0.35 35 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 4.36 +0.37 36 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 4.85 +0.41 38 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 5.31 +0.44 38 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 5.78 +0.40 39 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 6.26 +0.40 40 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 7.25 +0.41 43 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 8.24 +0.39 46 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 9.25 +0.39 50 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 10.25 +0.39 53 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 11.25 +0.41 56 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.11 +0.02 30 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.14 +0.03 30 0 7 0
30MAR27 10.50 P 0.00 0.00 0.00 0.21 +0.04 30 0 5 0
30MAR27 11.00 P 0.33 0.33 0.33 0.30 +0.05 30 100 400 +100
30MAR27 11.50 P 0.00 0.00 0.00 0.42 +0.06 30 0 61 0
30MAR27 12.00 P 0.00 0.00 0.00 0.56 +0.08 30 0 78 0
30MAR27 12.50 P 0.00 0.00 0.00 0.74 +0.09 30 0 25 0
30MAR27 13.00 P 0.00 0.00 0.00 0.95 +0.12 30 0 1 0
30MAR27 13.50 P 0.00 0.00 0.00 1.19 +0.15 30 0 11 0
30MAR27 14.00 P 0.00 0.00 0.00 1.45 +0.15 31 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 1.74 +0.18 31 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 2.06 +0.27 31 0 37 0
30MAR27 15.50 P 0.00 0.00 0.00 2.41 +0.29 31 0 25 0
30MAR27 16.00 P 2.88 2.88 2.70 2.78 +0.22 31 2 63 -1
30MAR27 16.50 P 0.00 0.00 0.00 3.17 +0.32 32 0 45 0
30MAR27 17.00 P 0.00 0.00 0.00 3.58 +0.33 32 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 4.01 +0.35 33 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 4.45 +0.37 34 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 4.91 +0.40 35 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 5.37 +0.40 35 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 5.83 +0.41 36 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 6.30 +0.41 36 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 7.27 +0.43 38 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 0.17 +0.02 29 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.21 +0.03 29 0 2 0
29JUN27 10.50 P 0.00 0.00 0.00 0.30 +0.04 30 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 0.41 +0.05 30 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 0.54 +0.07 30 0 5 0
29JUN27 12.00 P 0.00 0.00 0.00 0.70 +0.07 30 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 0.89 +0.11 30 0 1 0
29JUN27 13.00 P 0.00 0.00 0.00 1.10 +0.10 30 0 16 0
29JUN27 13.50 P 0.00 0.00 0.00 1.34 +0.12 30 0 1 0
29JUN27 14.00 P 0.00 0.00 0.00 1.60 +0.14 30 0 77 0
29JUN27 14.50 P 0.00 0.00 0.00 1.88 +0.14 30 0 50 0
29JUN27 15.00 P 0.00 0.00 0.00 2.20 +0.17 30 0 77 0
29JUN27 15.50 P 0.00 0.00 0.00 2.55 +0.20 31 0 48 0
29JUN27 16.00 P 0.00 0.00 0.00 2.91 +0.23 31 0 45 0
29JUN27 16.50 P 0.00 0.00 0.00 3.29 +0.25 31 0 30 0
29JUN27 17.00 P 0.00 0.00 0.00 3.69 +0.21 31 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 4.10 +0.29 32 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 4.54 +0.31 33 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 4.98 +0.34 33 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 5.44 +0.37 34 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 5.90 +0.39 35 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 6.36 +0.34 35 0 0 0
TOTAL PUT 781 10,917 +261
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS PIN - PICC GROUP CLOSING PRICE HK$ 4.88
29JUN26 4.00 C 0.00 0.00 0.00 0.89 - 110 0 0 -
29JUN26 4.10 C 0.00 0.00 0.00 0.78 +0.02 0 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.68 +0.02 0 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.58 +0.01 0 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.48 +0.02 0 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.40 +0.02 65 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.30 +0.02 52 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 0.20 +0.01 38 0 0 0
29JUN26 4.80 C 0.07 0.08 0.07 0.13 0.00 41 19 40 +17
29JUN26 4.90 C 0.04 0.04 0.04 0.08 +0.01 43 4 20 0
29JUN26 5.00 C 0.00 0.00 0.00 0.04 0.00 42 0 30 0
29JUN26 5.25 C 0.00 0.00 0.00 0.01 0.00 50 0 622 0
29JUN26 5.50 C 0.00 0.00 0.00 0.01 0.00 72 0 376 0
29JUN26 5.75 C 0.00 0.00 0.00 0.01 0.00 93 0 201 0
29JUN26 6.00 C 0.00 0.00 0.00 0.01 0.00 111 0 681 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 129 0 198 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 145 0 396 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 160 0 454 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 175 0 93 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 189 0 70 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 202 0 2 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 214 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 226 0 10 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 238 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 249 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 259 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 269 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 279 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 289 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 298 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 0.90 - 67 0 0 -
30JUL26 4.10 C 0.00 0.00 0.00 0.78 +0.02 0 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 0.69 +0.02 48 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 0.58 0.00 0 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 0.50 +0.03 43 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 0.42 +0.04 44 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 0.35 +0.04 44 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 0.28 +0.02 43 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 0.22 +0.02 42 0 0 0
30JUL26 4.90 C 0.19 0.19 0.18 0.18 +0.02 42 30 73 +15
30JUL26 5.00 C 0.11 0.17 0.11 0.14 +0.01 42 1,252 1,218 +1,173
30JUL26 5.25 C 0.05 0.05 0.05 0.08 +0.01 43 20 52 0
30JUL26 5.50 C 0.00 0.00 0.00 0.04 0.00 42 0 93 0
30JUL26 5.75 C 0.03 0.03 0.03 0.02 0.00 42 30 103 +4
30JUL26 6.00 C 0.02 0.02 0.02 0.01 0.00 43 57 66 +17
30JUL26 6.25 C 0.01 0.01 0.01 0.01 0.00 48 50 71 -50
30JUL26 6.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.01 0.00 59 0 33 0
30JUL26 7.00 C 0.00 0.00 0.00 0.01 0.00 64 0 12 0
30JUL26 7.25 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.90 - 53 0 0 -
28AUG26 4.10 C 0.00 0.00 0.00 0.79 +0.02 44 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 0.70 +0.03 44 0 0 0
28AUG26 4.30 C 0.00 0.00 0.00 0.59 +0.01 35 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 0.54 +0.05 43 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.45 +0.02 40 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 0.39 +0.02 40 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 0.34 +0.03 41 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 0.31 +0.03 43 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 0.26 +0.03 42 0 1 0
28AUG26 5.00 C 0.00 0.00 0.00 0.23 +0.03 42 0 46 0
28AUG26 5.25 C 0.00 0.00 0.00 0.15 +0.02 42 0 122 0
28AUG26 5.50 C 0.00 0.00 0.00 0.10 +0.02 42 0 89 0
28AUG26 5.75 C 0.05 0.05 0.05 0.06 +0.01 41 15 55 +15
28AUG26 6.00 C 0.00 0.00 0.00 0.04 +0.01 42 0 46 0
28AUG26 6.25 C 0.00 0.00 0.00 0.03 +0.01 44 0 4 0
28AUG26 6.50 C 0.00 0.00 0.00 0.02 +0.01 45 0 120 0
28AUG26 6.75 C 0.00 0.00 0.00 0.01 0.00 43 0 20 0
28AUG26 7.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.90 - 44 0 0 -
29SEP26 4.10 C 0.00 0.00 0.00 0.80 +0.02 40 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.71 +0.02 39 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.64 +0.02 40 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.57 +0.03 39 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.52 +0.03 41 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.45 +0.02 39 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.40 +0.02 39 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.35 +0.03 38 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.33 +0.03 41 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.29 +0.03 40 0 285 0
29SEP26 5.25 C 0.00 0.00 0.00 0.21 +0.02 40 0 710 0
29SEP26 5.50 C 0.00 0.00 0.00 0.15 +0.02 40 0 500 0
29SEP26 5.75 C 0.00 0.00 0.00 0.11 +0.02 41 0 220 0
29SEP26 6.00 C 0.00 0.00 0.00 0.07 +0.01 40 0 300 0
29SEP26 6.25 C 0.00 0.00 0.00 0.05 +0.01 40 0 446 0
29SEP26 6.50 C 0.00 0.00 0.00 0.03 0.00 39 0 105 0
29SEP26 6.75 C 0.00 0.00 0.00 0.02 +0.01 40 0 77 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 38 0 34 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 41 0 12 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 43 0 12 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 48 0 5 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 59 0 2 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 61 0 5 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.91 - 33 0 0 -
30DEC26 4.10 C 0.00 0.00 0.00 0.87 +0.03 36 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.78 +0.01 34 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.72 +0.01 34 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.68 +0.03 36 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.63 +0.04 36 0 1 0
30DEC26 4.60 C 0.00 0.00 0.00 0.56 +0.02 35 0 1 0
30DEC26 4.70 C 0.00 0.00 0.00 0.52 +0.02 36 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.47 +0.01 35 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.43 +0.02 35 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.39 +0.01 35 0 250 0
30DEC26 5.25 C 0.00 0.00 0.00 0.31 +0.01 36 0 250 0
30DEC26 5.50 C 0.00 0.00 0.00 0.24 +0.01 36 0 15 0
30DEC26 5.75 C 0.00 0.00 0.00 0.19 +0.01 36 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.15 +0.01 36 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.12 +0.01 37 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.09 0.00 37 0 1 0
30DEC26 6.75 C 0.00 0.00 0.00 0.07 +0.01 37 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.06 +0.02 38 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.04 +0.01 37 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.03 +0.01 37 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.02 +0.01 36 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 34 0 13 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 1.00 - 33 0 0 -
30MAR27 4.10 C 0.00 0.00 0.00 0.94 +0.03 34 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.87 +0.02 33 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.81 +0.02 33 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.75 +0.02 33 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.71 +0.03 34 0 2 0
30MAR27 4.60 C 0.00 0.00 0.00 0.65 +0.02 33 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.61 +0.03 34 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.57 +0.03 34 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.53 +0.03 34 0 2 0
30MAR27 5.00 C 0.00 0.00 0.00 0.48 +0.02 34 0 1 0
30MAR27 5.25 C 0.00 0.00 0.00 0.40 +0.01 34 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.33 +0.01 34 0 14 0
30MAR27 5.75 C 0.00 0.00 0.00 0.27 +0.01 34 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.22 +0.02 35 0 154 0
30MAR27 6.25 C 0.00 0.00 0.00 0.18 +0.02 35 0 8 0
30MAR27 6.50 C 0.00 0.00 0.00 0.15 +0.02 35 0 57 0
30MAR27 6.75 C 0.00 0.00 0.00 0.12 +0.02 35 0 9 0
30MAR27 7.00 C 0.00 0.00 0.00 0.10 +0.02 35 0 69 0
30MAR27 7.25 C 0.00 0.00 0.00 0.08 +0.01 35 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.06 +0.01 35 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.05 +0.01 35 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.04 +0.01 35 0 2 0
30MAR27 8.25 C 0.00 0.00 0.00 0.03 +0.01 35 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.02 +0.01 34 0 10 0
30MAR27 8.75 C 0.00 0.00 0.00 0.01 0.00 32 0 5 0
29JUN27 4.00 C 0.00 0.00 0.00 1.08 - 33 0 0 -
29JUN27 4.10 C 0.00 0.00 0.00 1.02 +0.04 33 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 0.95 +0.02 33 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 0.90 +0.03 33 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.85 +0.03 34 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.80 +0.03 33 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 0.75 +0.02 33 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 0.70 +0.02 33 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 0.66 +0.02 33 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 0.61 +0.01 33 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 0.57 +0.01 33 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 0.50 +0.02 34 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 0.43 +0.03 35 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 0.36 +0.02 34 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 0.31 +0.03 35 0 1 0
29JUN27 6.25 C 0.00 0.00 0.00 0.25 +0.01 34 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.21 0.00 34 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 0.18 +0.01 35 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.15 0.00 34 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.13 +0.01 35 0 3 0
29JUN27 7.50 C 0.00 0.00 0.00 0.11 +0.01 35 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 0.09 0.00 35 0 0 0
TOTAL CALL 1,477 8,998 +1,191
29JUN26 4.00 P 0.00 0.00 0.00 0.01 - 113 0 0 -
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 78 0 8 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 55 0 10 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 43 0 17 0
29JUN26 4.70 P 0.03 0.03 0.03 0.02 -0.01 39 5 82 0
29JUN26 4.80 P 0.00 0.00 0.00 0.05 -0.01 41 0 79 0
29JUN26 4.90 P 0.00 0.00 0.00 0.09 -0.02 39 0 35 0
29JUN26 5.00 P 0.13 0.13 0.13 0.17 -0.02 48 2 92 -2
29JUN26 5.25 P 0.00 0.00 0.00 0.37 -0.03 0 1 171 -1
29JUN26 5.50 P 0.00 0.00 0.00 0.62 -0.02 0 2 47 0
29JUN26 5.75 P 0.00 0.00 0.00 0.87 -0.02 0 0 225 0
29JUN26 6.00 P 0.00 0.00 0.00 1.12 -0.03 0 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 1.37 -0.02 0 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 1.62 -0.02 0 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 1.87 -0.02 0 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 2.14 -0.02 200 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 2.37 -0.02 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.62 -0.02 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.88 -0.01 220 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 3.12 -0.03 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 3.37 -0.03 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 3.62 -0.03 0 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 3.87 -0.02 0 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 4.12 -0.02 0 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 4.38 -0.01 286 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 4.62 -0.03 0 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 4.87 -0.02 0 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 0.03 - 43 0 0 -
30JUL26 4.10 P 0.00 0.00 0.00 0.04 0.00 41 0 0 0
30JUL26 4.20 P 0.06 0.06 0.06 0.06 +0.01 42 15 32 +15
30JUL26 4.30 P 0.08 0.08 0.08 0.08 0.00 41 15 20 +15
30JUL26 4.40 P 0.00 0.00 0.00 0.11 0.00 42 0 43 0
30JUL26 4.50 P 0.14 0.16 0.14 0.15 +0.01 43 30 49 0
30JUL26 4.60 P 0.18 0.18 0.18 0.19 +0.01 42 31 100 0
30JUL26 4.70 P 0.23 0.26 0.23 0.24 +0.01 43 25 73 +25
30JUL26 4.80 P 0.29 0.30 0.29 0.29 0.00 42 90 216 +19
30JUL26 4.90 P 0.00 0.00 0.00 0.34 -0.02 40 0 390 0
30JUL26 5.00 P 0.00 0.00 0.00 0.42 -0.02 42 0 116 0
30JUL26 5.25 P 0.00 0.00 0.00 0.58 -0.04 36 0 108 0
30JUL26 5.50 P 0.00 0.00 0.00 0.81 -0.02 38 2 82 0
30JUL26 5.75 P 0.00 0.00 0.00 1.05 0.00 41 0 74 0
30JUL26 6.00 P 0.00 0.00 0.00 1.27 -0.02 0 0 137 0
30JUL26 6.25 P 0.00 0.00 0.00 1.52 -0.03 0 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 1.77 -0.03 0 0 2 0
30JUL26 6.75 P 0.00 0.00 0.00 2.04 -0.01 56 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 2.26 -0.04 0 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 2.51 -0.02 0 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 2.78 0.00 0 0 3 0
30JUL26 7.75 P 0.00 0.00 0.00 3.03 0.00 0 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 3.27 -0.01 0 0 0 0
28AUG26 4.00 P 0.00 0.00 0.00 0.06 - 40 0 0 -
28AUG26 4.10 P 0.00 0.00 0.00 0.08 0.00 40 0 0 0
28AUG26 4.20 P 0.00 0.00 0.00 0.11 +0.01 40 0 0 0
28AUG26 4.30 P 0.00 0.00 0.00 0.14 +0.01 41 0 7 0
28AUG26 4.40 P 0.00 0.00 0.00 0.17 +0.01 40 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 0.21 +0.01 40 0 18 0
28AUG26 4.60 P 0.00 0.00 0.00 0.25 +0.01 40 0 18 0
28AUG26 4.70 P 0.32 0.32 0.32 0.30 +0.01 40 15 51 +15
28AUG26 4.80 P 0.00 0.00 0.00 0.36 +0.01 40 0 16 0
28AUG26 4.90 P 0.00 0.00 0.00 0.42 +0.01 41 0 25 0
28AUG26 5.00 P 0.00 0.00 0.00 0.47 0.00 39 0 126 0
28AUG26 5.25 P 0.00 0.00 0.00 0.66 -0.01 40 0 125 0
28AUG26 5.50 P 0.00 0.00 0.00 0.86 -0.01 40 0 196 0
28AUG26 5.75 P 0.00 0.00 0.00 1.07 -0.02 39 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 1.29 -0.03 32 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 1.54 -0.02 36 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 1.79 -0.01 41 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 2.04 -0.01 45 0 2 0
28AUG26 7.00 P 0.00 0.00 0.00 2.27 -0.03 0 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 2.52 -0.02 0 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 2.78 -0.01 0 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 3.03 -0.01 0 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 3.28 -0.01 0 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.10 - 39 0 0 -
29SEP26 4.10 P 0.00 0.00 0.00 0.12 0.00 39 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.16 +0.01 40 0 1 0
29SEP26 4.30 P 0.18 0.18 0.18 0.19 +0.02 40 10 10 +10
29SEP26 4.40 P 0.00 0.00 0.00 0.22 +0.01 39 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.26 +0.01 39 0 15 0
29SEP26 4.60 P 0.00 0.00 0.00 0.31 +0.01 39 0 8 0
29SEP26 4.70 P 0.00 0.00 0.00 0.35 0.00 38 0 14 0
29SEP26 4.80 P 0.00 0.00 0.00 0.41 +0.01 39 0 45 0
29SEP26 4.90 P 0.00 0.00 0.00 0.46 0.00 38 0 131 0
29SEP26 5.00 P 0.00 0.00 0.00 0.55 +0.02 41 0 430 0
29SEP26 5.25 P 0.00 0.00 0.00 0.72 +0.01 41 0 497 0
29SEP26 5.50 P 0.00 0.00 0.00 0.89 -0.01 38 0 685 0
29SEP26 5.75 P 0.00 0.00 0.00 1.12 0.00 41 0 250 0
29SEP26 6.00 P 0.00 0.00 0.00 1.33 -0.01 40 0 415 0
29SEP26 6.25 P 0.00 0.00 0.00 1.57 0.00 42 0 431 0
29SEP26 6.50 P 0.00 0.00 0.00 1.79 -0.02 35 0 108 0
29SEP26 6.75 P 0.00 0.00 0.00 2.04 -0.01 39 0 17 0
29SEP26 7.00 P 0.00 0.00 0.00 2.27 -0.03 0 0 23 0
29SEP26 7.25 P 0.00 0.00 0.00 2.52 -0.02 0 0 37 0
29SEP26 7.50 P 0.00 0.00 0.00 2.78 -0.01 0 0 135 0
29SEP26 7.75 P 0.00 0.00 0.00 3.03 -0.01 0 0 6 0
29SEP26 8.00 P 0.00 0.00 0.00 3.28 -0.01 0 0 32 0
29SEP26 8.25 P 0.00 0.00 0.00 3.52 -0.02 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 3.77 -0.02 0 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 4.03 -0.01 0 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 4.27 -0.02 0 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 4.52 -0.02 0 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 4.78 -0.01 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 5.02 -0.02 0 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.18 - 37 0 0 -
30DEC26 4.10 P 0.00 0.00 0.00 0.21 0.00 37 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.24 0.00 37 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.28 0.00 37 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.33 +0.01 37 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.37 +0.01 37 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.42 0.00 37 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.47 0.00 37 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.53 0.00 38 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.59 0.00 38 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.65 0.00 38 0 256 0
30DEC26 5.25 P 0.00 0.00 0.00 0.82 0.00 38 0 253 0
30DEC26 5.50 P 0.00 0.00 0.00 1.01 0.00 39 0 10 0
30DEC26 5.75 P 0.00 0.00 0.00 1.21 0.00 40 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.42 0.00 40 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.62 -0.02 39 0 6 0
30DEC26 6.50 P 0.00 0.00 0.00 1.85 -0.02 40 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.10 0.00 43 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.33 0.00 43 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.57 0.00 44 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.81 0.00 45 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 3.05 0.00 45 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.28 -0.02 0 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 3.52 -0.02 0 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 3.79 0.00 47 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 4.04 0.00 49 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 4.29 0.00 51 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 4.54 0.00 53 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 4.79 0.00 55 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 5.04 0.00 57 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 0.23 - 35 0 0 -
30MAR27 4.10 P 0.00 0.00 0.00 0.26 +0.01 35 0 1 0
30MAR27 4.20 P 0.00 0.00 0.00 0.30 +0.01 35 0 12 0
30MAR27 4.30 P 0.00 0.00 0.00 0.34 +0.01 35 0 3 0
30MAR27 4.40 P 0.00 0.00 0.00 0.39 +0.02 36 0 8 0
30MAR27 4.50 P 0.45 0.45 0.45 0.44 +0.02 36 1 60 0
30MAR27 4.60 P 0.00 0.00 0.00 0.49 +0.02 36 0 10 0
30MAR27 4.70 P 0.00 0.00 0.00 0.54 +0.02 36 0 11 0
30MAR27 4.80 P 0.00 0.00 0.00 0.59 +0.01 35 0 3 0
30MAR27 4.90 P 0.00 0.00 0.00 0.65 +0.01 36 0 17 0
30MAR27 5.00 P 0.77 0.77 0.77 0.71 +0.02 36 1 37 +1
30MAR27 5.25 P 0.00 0.00 0.00 0.88 +0.01 36 0 59 0
30MAR27 5.50 P 0.00 0.00 0.00 1.06 0.00 36 0 74 0
30MAR27 5.75 P 0.00 0.00 0.00 1.26 +0.01 38 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.46 0.00 38 0 12 0
30MAR27 6.25 P 0.00 0.00 0.00 1.67 0.00 38 0 5 0
30MAR27 6.50 P 0.00 0.00 0.00 1.90 +0.01 39 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.11 -0.01 38 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.36 +0.01 41 0 14 0
30MAR27 7.25 P 0.00 0.00 0.00 2.57 -0.02 39 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.82 0.00 41 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 3.05 -0.01 39 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 3.30 0.00 41 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 3.53 -0.02 0 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 3.79 -0.01 42 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 4.04 -0.01 44 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 0.29 - 35 0 0 -
29JUN27 4.10 P 0.00 0.00 0.00 0.32 0.00 35 0 13 0
29JUN27 4.20 P 0.00 0.00 0.00 0.36 0.00 35 0 10 0
29JUN27 4.30 P 0.00 0.00 0.00 0.41 +0.01 35 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.45 +0.01 35 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.50 0.00 35 0 14 0
29JUN27 4.60 P 0.00 0.00 0.00 0.55 +0.01 35 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.60 -0.01 35 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.66 -0.01 35 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.72 -0.01 35 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.78 -0.01 35 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.95 0.00 36 0 20 0
29JUN27 5.50 P 0.00 0.00 0.00 1.12 0.00 36 0 10 0
29JUN27 5.75 P 0.00 0.00 0.00 1.31 0.00 36 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 1.51 +0.01 37 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 1.71 0.00 37 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 1.92 -0.02 37 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 2.14 -0.01 37 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 2.36 -0.01 37 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 2.59 -0.01 37 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 2.82 -0.02 37 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 3.06 -0.01 38 0 0 0
TOTAL PUT 245 7,003 +97
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS POP - POP MART CLOSING PRICE HK$ 156.00
26JUN26 135.00 C 0.00 0.00 0.00 21.58 -2.00 199 0 0 0
26JUN26 137.50 C 0.00 0.00 0.00 19.07 -2.01 178 0 0 0
26JUN26 140.00 C 0.00 0.00 0.00 16.49 -2.09 152 0 0 0
26JUN26 142.50 C 0.00 0.00 0.00 13.92 -2.17 128 0 0 0
26JUN26 145.00 C 0.00 0.00 0.00 11.34 -1.99 103 0 0 0
26JUN26 147.50 C 0.00 0.00 0.00 8.79 -2.17 81 0 0 0
26JUN26 150.00 C 4.99 5.46 4.63 6.31 -2.15 63 150 120 +120
26JUN26 152.50 C 3.54 4.11 1.75 4.04 -2.05 54 646 223 +133
26JUN26 155.00 C 1.95 2.80 0.80 2.23 -1.77 51 497 1,019 -17
26JUN26 157.50 C 0.96 1.05 0.42 1.01 -1.34 50 316 1,353 +254
26JUN26 160.00 C 0.44 0.44 0.20 0.37 -0.84 50 242 1,294 -54
26JUN26 162.50 C 0.17 0.19 0.14 0.11 -0.42 50 477 966 +362
26JUN26 165.00 C 0.10 0.10 0.10 0.03 -0.17 51 50 694 -50
26JUN26 167.50 C 0.00 0.00 0.00 0.01 -0.06 54 0 789 0
26JUN26 170.00 C 0.00 0.00 0.00 0.01 -0.01 64 0 419 0
26JUN26 172.50 C 0.00 0.00 0.00 0.01 0.00 74 0 1,028 0
26JUN26 175.00 C 0.00 0.00 0.00 0.01 0.00 83 0 1,907 0
26JUN26 177.50 C 0.00 0.00 0.00 0.01 0.00 92 0 95 0
26JUN26 180.00 C 0.00 0.00 0.00 0.01 0.00 101 0 172 0
26JUN26 182.50 C 0.00 0.00 0.00 0.01 0.00 110 0 197 0
26JUN26 185.00 C 0.00 0.00 0.00 0.01 0.00 119 0 284 0
26JUN26 187.50 C 0.00 0.00 0.00 0.01 0.00 127 0 41 0
26JUN26 190.00 C 0.00 0.00 0.00 0.01 0.00 135 0 55 0
26JUN26 192.50 C 0.00 0.00 0.00 0.01 0.00 143 0 1 0
26JUN26 195.00 C 0.00 0.00 0.00 0.01 0.00 151 0 0 0
26JUN26 197.50 C 0.00 0.00 0.00 0.01 0.00 159 0 0 0
26JUN26 200.00 C 0.00 0.00 0.00 0.01 0.00 166 0 15 0
26JUN26 205.00 C 0.00 0.00 0.00 0.01 0.00 181 0 0 0
26JUN26 210.00 C 0.00 0.00 0.00 0.01 0.00 195 0 2 0
29JUN26 100.00 C 0.00 0.00 0.00 56.89 -2.14 269 0 0 0
29JUN26 102.50 C 0.00 0.00 0.00 54.39 -1.89 257 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 51.89 -2.14 244 0 0 0
29JUN26 107.50 C 0.00 0.00 0.00 49.39 -2.14 232 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 46.89 -2.42 220 0 122 0
29JUN26 112.50 C 0.00 0.00 0.00 44.39 -2.14 209 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 41.89 -2.01 197 0 0 0
29JUN26 117.50 C 0.00 0.00 0.00 39.39 -2.01 186 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 36.89 -2.23 175 0 0 0
29JUN26 122.50 C 0.00 0.00 0.00 34.39 -1.99 164 0 0 0
29JUN26 125.00 C 0.00 0.00 0.00 31.97 -2.06 156 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 29.40 -2.17 142 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 26.82 -2.17 128 0 6 0
29JUN26 132.50 C 0.00 0.00 0.00 24.25 -2.17 115 0 0 0
29JUN26 135.00 C 19.89 19.99 19.41 21.67 -1.91 102 310 340 +310
29JUN26 137.50 C 17.46 18.82 16.94 19.08 -2.00 88 634 634 +634
29JUN26 140.00 C 17.00 17.00 14.48 16.54 -2.04 77 324 325 +323
29JUN26 142.50 C 12.68 13.20 12.50 13.99 -2.10 65 180 226 +180
29JUN26 145.00 C 9.93 10.77 9.74 11.50 -1.83 56 373 326 +311
29JUN26 147.50 C 7.61 9.18 7.61 9.10 -1.86 49 210 953 +209
29JUN26 150.00 C 3.90 3.90 3.90 6.88 -1.58 45 1 2,834 0
29JUN26 152.50 C 2.70 4.40 2.45 4.93 -1.59 43 952 5,464 +58
29JUN26 155.00 C 2.16 3.63 1.45 3.32 -1.28 42 1,482 16,491 +232
29JUN26 157.50 C 1.20 1.57 1.00 1.96 -1.08 40 478 2,846 -128
29JUN26 160.00 C 0.93 1.20 0.45 1.20 -0.67 41 852 5,505 +495
29JUN26 162.50 C 0.56 0.56 0.25 0.62 -0.44 40 92 27,066 -9
29JUN26 165.00 C 0.30 0.35 0.15 0.31 -0.24 40 1,021 54,619 +31
29JUN26 167.50 C 0.19 0.19 0.08 0.14 -0.12 40 450 2,901 +65
29JUN26 170.00 C 0.10 0.10 0.06 0.07 -0.05 42 150 14,653 -83
29JUN26 172.50 C 0.09 0.09 0.06 0.03 -0.02 42 257 10,033 -2
29JUN26 175.00 C 0.02 0.08 0.02 0.01 -0.01 41 15 10,180 -10
29JUN26 177.50 C 0.00 0.00 0.00 0.01 0.00 46 0 7,372 0
29JUN26 180.00 C 0.01 0.01 0.01 0.01 0.00 50 6 15,830 -6
29JUN26 182.50 C 0.05 0.05 0.05 0.01 0.00 55 3 6,396 0
29JUN26 185.00 C 0.05 0.05 0.05 0.01 0.00 59 1 5,861 0
29JUN26 187.50 C 0.00 0.00 0.00 0.01 0.00 63 0 1,994 0
29JUN26 190.00 C 0.05 0.05 0.05 0.01 0.00 67 30 5,235 0
29JUN26 192.50 C 0.00 0.00 0.00 0.01 0.00 71 0 2,148 0
29JUN26 195.00 C 0.00 0.00 0.00 0.01 0.00 75 0 2,028 0
29JUN26 197.50 C 0.00 0.00 0.00 0.01 0.00 79 0 2,284 0
29JUN26 200.00 C 0.00 0.00 0.00 0.01 0.00 83 0 9,118 0
29JUN26 205.00 C 0.06 0.06 0.06 0.01 0.00 90 1 2,197 -1
29JUN26 210.00 C 0.04 0.04 0.01 0.01 0.00 97 9 2,649 -9
29JUN26 215.00 C 0.00 0.00 0.00 0.01 0.00 104 0 1,186 0
29JUN26 220.00 C 0.00 0.00 0.00 0.01 0.00 111 0 3,924 0
29JUN26 225.00 C 0.00 0.00 0.00 0.01 0.00 117 0 1,312 0
29JUN26 230.00 C 0.00 0.00 0.00 0.01 0.00 124 0 4,132 0
29JUN26 235.00 C 0.00 0.00 0.00 0.01 0.00 130 0 1,716 0
29JUN26 240.00 C 0.01 0.01 0.01 0.01 0.00 136 4 4,260 0
29JUN26 245.00 C 0.00 0.00 0.00 0.01 0.00 142 0 513 0
29JUN26 250.00 C 0.00 0.00 0.00 0.01 0.00 147 0 2,132 0
29JUN26 255.00 C 0.00 0.00 0.00 0.01 0.00 153 0 531 0
29JUN26 260.00 C 0.00 0.00 0.00 0.01 0.00 158 0 577 0
29JUN26 265.00 C 0.00 0.00 0.00 0.01 0.00 164 0 158 0
29JUN26 270.00 C 0.00 0.00 0.00 0.01 0.00 169 0 905 0
29JUN26 275.00 C 0.00 0.00 0.00 0.01 0.00 174 0 261 0
29JUN26 280.00 C 0.00 0.00 0.00 0.01 0.00 179 0 101 0
29JUN26 285.00 C 0.00 0.00 0.00 0.01 0.00 184 0 46 0
29JUN26 290.00 C 0.00 0.00 0.00 0.01 0.00 189 0 543 0
29JUN26 295.00 C 0.00 0.00 0.00 0.01 0.00 193 0 91 0
29JUN26 300.00 C 0.00 0.00 0.00 0.01 0.00 198 0 1,281 0
29JUN26 310.00 C 0.00 0.00 0.00 0.01 0.00 207 0 300 0
29JUN26 320.00 C 0.00 0.00 0.00 0.01 0.00 215 0 247 0
29JUN26 330.00 C 0.00 0.00 0.00 0.01 0.00 223 0 239 0
29JUN26 340.00 C 0.00 0.00 0.00 0.01 0.00 231 0 184 0
29JUN26 350.00 C 0.00 0.00 0.00 0.01 0.00 239 0 11 0
29JUN26 360.00 C 0.00 0.00 0.00 0.01 0.00 247 0 114 0
29JUN26 370.00 C 0.00 0.00 0.00 0.01 0.00 254 0 187 0
29JUN26 380.00 C 0.00 0.00 0.00 0.01 0.00 261 0 21 0
29JUN26 390.00 C 0.00 0.00 0.00 0.01 0.00 268 0 5 0
29JUN26 400.00 C 0.00 0.00 0.00 0.01 0.00 274 0 95 0
29JUN26 410.00 C 0.00 0.00 0.00 0.01 0.00 281 0 180 0
29JUN26 420.00 C 0.00 0.00 0.00 0.01 0.00 287 0 95 0
29JUN26 430.00 C 0.00 0.00 0.00 0.01 0.00 293 0 90 0
29JUN26 440.00 C 0.00 0.00 0.00 0.01 0.00 299 0 150 0
29JUN26 450.00 C 0.00 0.00 0.00 0.01 0.00 305 0 275 0
03JUL26 135.00 C 0.00 0.00 0.00 21.67 -1.91 71 0 0 0
03JUL26 137.50 C 0.00 0.00 0.00 19.08 -2.00 61 0 0 0
03JUL26 140.00 C 0.00 0.00 0.00 16.54 -2.04 53 0 0 0
03JUL26 142.50 C 0.00 0.00 0.00 13.99 -2.10 45 0 0 0
03JUL26 145.00 C 0.00 0.00 0.00 11.98 -1.59 49 0 0 0
03JUL26 147.50 C 0.00 0.00 0.00 9.70 -2.00 44 0 0 0
03JUL26 150.00 C 5.00 7.63 5.00 7.63 -1.49 42 82 79 +79
03JUL26 152.50 C 4.23 5.21 3.88 6.07 -1.40 44 150 120 +90
03JUL26 155.00 C 2.94 4.63 2.94 4.57 -1.26 43 234 187 +115
03JUL26 157.50 C 2.46 2.69 2.08 3.33 -1.07 43 161 675 +58
03JUL26 160.00 C 1.56 1.91 1.56 2.35 -0.91 42 141 2,987 -74
03JUL26 162.50 C 1.25 1.25 0.97 1.60 -0.73 42 189 476 +91
03JUL26 165.00 C 0.76 0.92 0.68 1.05 -0.55 42 242 299 +48
03JUL26 167.50 C 0.68 0.68 0.63 0.67 -0.40 42 90 410 +30
03JUL26 170.00 C 0.44 0.59 0.41 0.41 -0.28 42 90 199 +59
03JUL26 172.50 C 0.00 0.00 0.00 0.24 -0.19 42 0 53 0
03JUL26 175.00 C 0.30 0.30 0.30 0.14 -0.12 42 20 126 +20
03JUL26 177.50 C 0.00 0.00 0.00 0.08 -0.07 42 0 239 0
03JUL26 180.00 C 0.00 0.00 0.00 0.04 -0.04 42 0 425 0
03JUL26 182.50 C 0.00 0.00 0.00 0.03 -0.02 44 0 0 0
03JUL26 185.00 C 0.00 0.00 0.00 0.02 -0.01 45 0 0 0
03JUL26 187.50 C 0.00 0.00 0.00 0.01 -0.01 44 0 0 0
30JUL26 120.00 C 0.00 0.00 0.00 36.89 -2.23 54 0 30 0
30JUL26 122.50 C 0.00 0.00 0.00 34.45 -1.93 51 0 0 0
30JUL26 125.00 C 0.00 0.00 0.00 31.97 -2.27 48 0 0 0
30JUL26 127.50 C 0.00 0.00 0.00 29.69 -2.17 48 0 0 0
30JUL26 130.00 C 0.00 0.00 0.00 27.45 -2.06 48 0 61 0
30JUL26 132.50 C 0.00 0.00 0.00 25.61 -1.61 51 0 38 0
30JUL26 135.00 C 0.00 0.00 0.00 23.20 -1.31 48 0 60 0
30JUL26 137.50 C 0.00 0.00 0.00 21.26 -1.11 48 0 0 0
30JUL26 140.00 C 0.00 0.00 0.00 19.22 -1.13 47 0 4 0
30JUL26 142.50 C 16.37 16.37 16.37 17.16 -1.72 46 30 67 +30
30JUL26 145.00 C 13.02 14.20 12.76 15.24 -1.31 44 211 794 +106
30JUL26 147.50 C 0.00 0.00 0.00 13.64 -1.10 45 0 346 0
30JUL26 150.00 C 9.90 10.53 9.50 11.43 -1.65 41 1,486 2,597 +1,435
30JUL26 152.50 C 9.06 10.88 8.19 10.67 -0.70 45 2,724 4,431 +2,151
30JUL26 155.00 C 7.76 9.55 7.15 9.32 -0.66 44 1,701 4,044 +1,035
30JUL26 157.50 C 7.02 7.89 6.46 7.89 -0.83 43 519 4,314 +119
30JUL26 160.00 C 5.38 6.49 5.35 6.84 -0.62 43 234 6,752 +86
30JUL26 162.50 C 5.30 5.73 4.61 5.73 -0.75 42 338 16,770 +41
30JUL26 165.00 C 4.21 4.80 3.85 5.13 -0.55 44 270 8,843 +68
30JUL26 167.50 C 3.33 3.64 3.27 4.36 -0.49 44 286 1,131 -240
30JUL26 170.00 C 3.20 3.57 2.80 3.68 -0.52 44 225 2,911 +43
30JUL26 172.50 C 2.40 2.54 2.40 3.09 -0.45 44 42 2,432 -10
30JUL26 175.00 C 2.50 2.50 2.18 2.58 -0.38 43 40 3,758 +27
30JUL26 177.50 C 0.00 0.00 0.00 2.14 -0.33 43 0 1,963 0
30JUL26 180.00 C 1.80 2.00 1.54 1.77 -0.28 43 211 5,014 +53
30JUL26 182.50 C 0.00 0.00 0.00 1.46 -0.23 43 0 1,790 0
30JUL26 185.00 C 1.63 1.63 1.63 1.19 -0.19 43 3 1,345 0
30JUL26 187.50 C 1.23 1.23 1.23 0.97 -0.16 43 30 906 +30
30JUL26 190.00 C 0.92 1.15 0.92 0.79 -0.13 43 29 1,107 +29
30JUL26 192.50 C 0.00 0.00 0.00 0.63 -0.11 43 0 1,022 0
30JUL26 195.00 C 0.00 0.00 0.00 0.51 -0.08 43 0 1,083 0
30JUL26 197.50 C 0.00 0.00 0.00 0.41 -0.07 43 0 425 0
30JUL26 200.00 C 0.00 0.00 0.00 0.32 -0.06 43 0 1,079 0
30JUL26 205.00 C 0.67 0.67 0.67 0.20 -0.04 43 2 344 0
30JUL26 210.00 C 0.00 0.00 0.00 0.13 -0.02 43 0 617 0
30JUL26 215.00 C 0.00 0.00 0.00 0.08 -0.01 43 0 448 0
30JUL26 220.00 C 0.36 0.36 0.36 0.05 -0.01 44 2 354 -2
30JUL26 225.00 C 0.00 0.00 0.00 0.03 -0.01 44 0 181 0
30JUL26 230.00 C 0.00 0.00 0.00 0.02 0.00 44 0 255 0
30JUL26 235.00 C 0.00 0.00 0.00 0.01 0.00 43 0 134 0
30JUL26 240.00 C 0.00 0.00 0.00 0.01 0.00 45 0 609 0
30JUL26 245.00 C 0.00 0.00 0.00 0.01 0.00 47 0 383 0
30JUL26 250.00 C 0.00 0.00 0.00 0.01 0.00 49 0 150 0
30JUL26 255.00 C 0.00 0.00 0.00 0.01 0.00 51 0 180 0
30JUL26 260.00 C 0.00 0.00 0.00 0.01 0.00 53 0 350 0
30JUL26 265.00 C 0.00 0.00 0.00 0.01 0.00 55 0 589 0
30JUL26 270.00 C 0.00 0.00 0.00 0.01 0.00 57 0 1,299 0
28AUG26 127.50 C 0.00 0.00 0.00 31.67 -1.80 50 0 0 0
28AUG26 130.00 C 0.00 0.00 0.00 29.74 -1.63 50 0 0 0
28AUG26 132.50 C 0.00 0.00 0.00 27.78 -1.55 50 0 0 0
28AUG26 135.00 C 0.00 0.00 0.00 25.81 -1.56 49 0 0 0
28AUG26 137.50 C 0.00 0.00 0.00 24.03 -1.44 49 0 0 0
28AUG26 140.00 C 0.00 0.00 0.00 22.33 -1.36 49 0 1 0
28AUG26 142.50 C 0.00 0.00 0.00 20.70 -1.29 49 0 260 0
28AUG26 145.00 C 0.00 0.00 0.00 19.12 -1.25 49 0 0 0
28AUG26 147.50 C 0.00 0.00 0.00 17.63 -0.92 49 0 0 0
28AUG26 150.00 C 14.10 15.70 13.57 15.80 -1.72 47 426 355 +234
28AUG26 152.50 C 13.10 14.03 12.35 14.90 -1.25 49 1,577 1,784 +1,370
28AUG26 155.00 C 12.20 14.06 11.32 14.06 -0.38 50 1,116 1,834 +1,073
28AUG26 157.50 C 11.40 11.82 10.42 12.52 -0.67 49 245 1,296 +155
28AUG26 160.00 C 10.35 10.77 9.97 11.53 -0.56 49 253 1,417 +79
28AUG26 162.50 C 9.25 9.54 9.13 10.46 -0.61 49 92 1,500 +76
28AUG26 165.00 C 8.26 8.34 8.26 9.70 -0.48 50 60 868 0
28AUG26 167.50 C 7.52 7.52 7.52 8.85 -0.41 50 29 1,138 +29
28AUG26 170.00 C 6.78 7.48 6.78 7.98 -0.53 50 47 5,745 -46
28AUG26 172.50 C 6.80 7.13 6.60 7.19 -0.55 49 466 761 +351
28AUG26 175.00 C 5.44 6.22 5.44 6.65 -0.47 50 2 780 0
28AUG26 177.50 C 5.00 5.00 5.00 6.00 -0.43 50 2 1,171 +2
28AUG26 180.00 C 5.26 5.26 5.26 5.41 -0.39 50 60 930 -60
28AUG26 182.50 C 4.40 5.20 4.22 4.87 -0.34 50 198 573 -11
28AUG26 185.00 C 0.00 0.00 0.00 4.37 -0.31 50 0 726 0
28AUG26 187.50 C 0.00 0.00 0.00 3.92 -0.28 50 0 276 0
28AUG26 190.00 C 0.00 0.00 0.00 3.52 -0.24 50 0 1,507 0
28AUG26 192.50 C 0.00 0.00 0.00 3.14 -0.22 50 0 433 0
28AUG26 195.00 C 0.00 0.00 0.00 2.81 -0.19 50 0 358 0
28AUG26 197.50 C 2.88 2.88 2.88 2.51 -0.17 50 30 316 0
28AUG26 200.00 C 2.60 2.60 2.60 2.23 -0.15 50 1 1,102 +1
28AUG26 205.00 C 1.90 1.90 1.90 1.77 -0.11 50 1 140 -1
28AUG26 210.00 C 1.60 1.89 1.60 1.39 -0.09 49 8 60 +8
29SEP26 100.00 C 0.00 0.00 0.00 57.20 -2.30 49 0 3 0
29SEP26 102.50 C 0.00 0.00 0.00 54.81 -2.31 48 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 52.67 -2.09 51 0 1 0
29SEP26 107.50 C 0.00 0.00 0.00 50.37 -2.06 50 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 47.93 -2.19 48 0 626 0
29SEP26 112.50 C 0.00 0.00 0.00 45.89 -1.95 50 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 43.69 -1.90 49 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 41.45 -1.90 49 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 39.34 -1.86 48 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 37.11 -1.97 47 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 35.27 -1.75 48 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 33.31 -1.66 48 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 31.41 -1.62 48 0 150 0
29SEP26 132.50 C 0.00 0.00 0.00 29.57 -1.55 48 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 27.80 -1.50 47 0 1 0
29SEP26 137.50 C 0.00 0.00 0.00 26.42 -1.09 49 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 24.82 -1.12 49 0 30 0
29SEP26 142.50 C 0.00 0.00 0.00 23.98 -0.36 51 0 80 0
29SEP26 145.00 C 0.00 0.00 0.00 21.49 -0.69 47 0 118 0
29SEP26 147.50 C 0.00 0.00 0.00 20.06 -0.99 47 0 19 0
29SEP26 150.00 C 0.00 0.00 0.00 18.72 -1.06 47 0 527 0
29SEP26 152.50 C 14.88 17.95 14.88 17.95 -0.11 49 270 1,948 +240
29SEP26 155.00 C 14.88 15.93 13.77 16.48 -0.48 48 537 983 +280
29SEP26 157.50 C 14.01 15.49 12.89 15.49 -0.31 49 339 1,252 +267
29SEP26 160.00 C 12.97 13.34 11.98 14.11 -0.60 48 66 2,405 +66
29SEP26 162.50 C 0.00 0.00 0.00 13.17 -0.51 48 0 818 0
29SEP26 165.00 C 10.95 11.80 10.62 12.15 -0.58 48 91 248 +40
29SEP26 167.50 C 10.14 10.14 10.14 11.38 -0.44 48 11 390 -11
29SEP26 170.00 C 10.11 10.11 9.82 10.49 -0.50 48 13 3,091 -2
29SEP26 172.50 C 9.39 9.39 9.39 9.72 -0.49 48 1 684 +1
29SEP26 175.00 C 0.00 0.00 0.00 9.12 -0.37 49 0 3,838 0
29SEP26 177.50 C 0.00 0.00 0.00 8.48 -0.42 49 0 1,581 0
29SEP26 180.00 C 7.00 7.20 7.00 7.88 -0.40 49 10 1,117 +1
29SEP26 182.50 C 6.11 6.11 6.11 7.40 -0.24 49 1 858 +1
29SEP26 185.00 C 0.00 0.00 0.00 6.80 -0.23 49 0 877 0
29SEP26 187.50 C 0.00 0.00 0.00 6.28 -0.18 49 0 435 0
29SEP26 190.00 C 5.52 5.52 5.52 5.77 -0.16 49 1 1,325 0
29SEP26 192.50 C 5.23 5.23 5.23 5.31 -0.13 49 30 161 0
29SEP26 195.00 C 4.85 4.85 4.85 4.88 -0.11 49 60 529 +60
29SEP26 197.50 C 0.00 0.00 0.00 4.47 -0.10 49 0 168 0
29SEP26 200.00 C 4.00 4.16 4.00 4.10 -0.08 49 44 1,198 +9
29SEP26 205.00 C 3.52 3.52 3.52 3.44 -0.05 49 30 190 +30
29SEP26 210.00 C 0.00 0.00 0.00 2.88 -0.03 49 0 684 0
29SEP26 215.00 C 0.00 0.00 0.00 2.34 -0.01 49 0 239 0
29SEP26 220.00 C 0.00 0.00 0.00 1.95 0.00 49 1 522 0
29SEP26 225.00 C 1.62 1.62 1.62 1.62 +0.01 49 10 168 -10
29SEP26 230.00 C 1.65 1.65 1.65 1.35 -0.02 49 5 1,137 0
29SEP26 235.00 C 0.00 0.00 0.00 1.12 +0.03 49 0 135 0
29SEP26 240.00 C 0.00 0.00 0.00 0.92 +0.02 49 0 937 0
29SEP26 245.00 C 0.00 0.00 0.00 0.76 +0.02 49 0 198 0
29SEP26 250.00 C 0.00 0.00 0.00 0.63 +0.03 49 0 515 0
29SEP26 255.00 C 0.00 0.00 0.00 0.52 +0.03 49 0 351 0
29SEP26 260.00 C 0.00 0.00 0.00 0.43 +0.03 49 0 531 0
29SEP26 265.00 C 0.00 0.00 0.00 0.35 +0.02 49 0 600 0
29SEP26 270.00 C 0.00 0.00 0.00 0.29 +0.02 49 0 998 0
29SEP26 275.00 C 0.00 0.00 0.00 0.24 +0.02 49 0 532 0
29SEP26 280.00 C 0.00 0.00 0.00 0.20 +0.02 49 0 2,130 0
29SEP26 285.00 C 0.00 0.00 0.00 0.16 +0.01 49 0 695 0
29SEP26 290.00 C 0.00 0.00 0.00 0.14 +0.02 49 0 1,491 0
29SEP26 295.00 C 0.00 0.00 0.00 0.11 +0.01 49 0 1,045 0
29SEP26 300.00 C 0.00 0.00 0.00 0.09 +0.01 49 0 1,147 0
29SEP26 310.00 C 0.00 0.00 0.00 0.06 0.00 49 0 546 0
29SEP26 320.00 C 0.00 0.00 0.00 0.04 0.00 49 0 134 0
29SEP26 330.00 C 0.00 0.00 0.00 0.03 0.00 49 0 200 0
29SEP26 340.00 C 0.00 0.00 0.00 0.02 0.00 49 0 142 0
29SEP26 350.00 C 0.00 0.00 0.00 0.01 0.00 48 0 433 0
29SEP26 360.00 C 0.00 0.00 0.00 0.01 0.00 50 0 316 0
29SEP26 370.00 C 0.00 0.00 0.00 0.01 0.00 51 0 229 0
29SEP26 380.00 C 0.00 0.00 0.00 0.01 0.00 52 0 461 0
29SEP26 390.00 C 0.00 0.00 0.00 0.01 0.00 54 0 302 0
29SEP26 400.00 C 0.00 0.00 0.00 0.01 0.00 55 0 201 0
29SEP26 410.00 C 0.00 0.00 0.00 0.01 0.00 56 0 249 0
29SEP26 420.00 C 0.00 0.00 0.00 0.01 0.00 58 0 390 0
29SEP26 430.00 C 0.00 0.00 0.00 0.01 0.00 59 0 370 0
29SEP26 440.00 C 0.00 0.00 0.00 0.01 0.00 60 0 368 0
29SEP26 450.00 C 0.00 0.00 0.00 0.01 0.00 61 0 413 0
30DEC26 100.00 C 0.00 0.00 0.00 59.99 -1.58 52 0 106 0
30DEC26 102.50 C 0.00 0.00 0.00 57.83 -1.58 52 0 10 0
30DEC26 105.00 C 0.00 0.00 0.00 55.52 -1.74 50 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 53.64 -1.51 51 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 51.22 -1.81 49 0 33 0
30DEC26 112.50 C 0.00 0.00 0.00 49.22 -1.81 49 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 47.26 -1.76 49 0 137 0
30DEC26 117.50 C 0.00 0.00 0.00 45.35 -1.71 48 0 0 0
30DEC26 120.00 C 44.00 44.00 44.00 43.48 -2.80 48 6 44 +6
30DEC26 122.50 C 0.00 0.00 0.00 41.66 -1.62 48 0 4 0
30DEC26 125.00 C 0.00 0.00 0.00 39.91 -1.57 48 0 2 0
30DEC26 127.50 C 0.00 0.00 0.00 38.13 -1.57 48 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 36.47 -1.51 48 0 32 0
30DEC26 132.50 C 0.00 0.00 0.00 34.88 -1.44 48 0 31 0
30DEC26 135.00 C 0.00 0.00 0.00 33.31 -1.41 48 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 31.82 -1.34 48 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 30.33 -1.33 47 0 110 0
30DEC26 142.50 C 0.00 0.00 0.00 28.94 -1.28 47 0 24 0
30DEC26 145.00 C 0.00 0.00 0.00 27.60 -1.23 47 0 230 0
30DEC26 147.50 C 24.20 24.20 24.20 26.27 -1.25 47 50 109 +50
30DEC26 150.00 C 0.00 0.00 0.00 25.00 -1.75 47 0 194 0
30DEC26 152.50 C 22.75 24.08 22.65 24.08 -1.72 48 546 995 +448
30DEC26 155.00 C 20.70 20.70 20.70 23.08 -0.77 48 50 820 0
30DEC26 157.50 C 19.18 19.18 19.18 21.99 -0.05 48 2 387 -2
30DEC26 160.00 C 0.00 0.00 0.00 21.25 -0.17 49 0 1,800 0
30DEC26 162.50 C 0.00 0.00 0.00 19.89 -0.67 48 0 518 0
30DEC26 165.00 C 16.95 17.60 16.95 18.95 -0.60 48 3 961 0
30DEC26 167.50 C 0.00 0.00 0.00 18.06 -0.59 48 0 697 0
30DEC26 170.00 C 15.60 15.60 15.60 17.20 -0.46 48 350 1,725 -50
30DEC26 172.50 C 0.00 0.00 0.00 16.36 -0.49 48 0 705 0
30DEC26 175.00 C 0.00 0.00 0.00 15.59 -0.47 48 0 1,023 0
30DEC26 177.50 C 0.00 0.00 0.00 14.91 -0.47 49 0 813 0
30DEC26 180.00 C 12.74 12.74 12.74 14.17 -0.46 49 1 2,351 0
30DEC26 182.50 C 0.00 0.00 0.00 13.47 -0.56 49 0 2,239 0
30DEC26 185.00 C 0.00 0.00 0.00 12.78 -0.54 49 0 392 0
30DEC26 187.50 C 0.00 0.00 0.00 12.12 -0.51 49 0 166 0
30DEC26 190.00 C 0.00 0.00 0.00 11.49 -0.48 49 0 1,633 0
30DEC26 192.50 C 0.00 0.00 0.00 10.89 -0.46 49 0 193 0
30DEC26 195.00 C 0.00 0.00 0.00 10.32 -0.43 49 0 428 0
30DEC26 197.50 C 0.00 0.00 0.00 9.78 -0.40 49 0 224 0
30DEC26 200.00 C 8.80 9.22 8.80 9.26 -0.38 48 8 1,053 +2
30DEC26 205.00 C 0.00 0.00 0.00 8.31 -0.33 48 0 304 0
30DEC26 210.00 C 7.50 7.50 7.50 7.44 -0.30 48 1 334 +1
30DEC26 215.00 C 6.45 6.45 6.45 6.66 -0.27 48 1 154 +1
30DEC26 220.00 C 0.00 0.00 0.00 5.96 -0.24 48 0 2,952 0
30DEC26 225.00 C 0.00 0.00 0.00 5.33 -0.21 48 0 88 0
30DEC26 230.00 C 0.00 0.00 0.00 4.77 -0.18 48 0 287 0
30DEC26 235.00 C 5.03 5.03 5.03 4.26 -0.16 48 30 429 +30
30DEC26 240.00 C 0.00 0.00 0.00 3.81 -0.13 48 0 1,594 0
30DEC26 245.00 C 0.00 0.00 0.00 3.40 -0.12 48 0 1,418 0
30DEC26 250.00 C 0.00 0.00 0.00 2.95 -0.19 48 0 702 0
30DEC26 255.00 C 0.00 0.00 0.00 2.63 -0.09 48 0 344 0
30DEC26 260.00 C 3.10 3.30 3.05 2.35 -0.07 48 30 293 0
30DEC26 265.00 C 0.00 0.00 0.00 2.09 -0.07 48 0 118 0
30DEC26 270.00 C 0.00 0.00 0.00 1.87 -0.05 48 0 138 0
30DEC26 275.00 C 0.00 0.00 0.00 1.67 -0.04 48 0 101 0
30DEC26 280.00 C 0.00 0.00 0.00 1.49 -0.04 48 0 443 0
30DEC26 285.00 C 0.00 0.00 0.00 1.33 -0.03 48 0 162 0
30DEC26 290.00 C 0.00 0.00 0.00 1.18 -0.03 48 0 616 0
30DEC26 295.00 C 0.00 0.00 0.00 1.05 -0.03 48 0 265 0
30DEC26 300.00 C 0.00 0.00 0.00 0.94 -0.02 48 0 1,596 0
30DEC26 310.00 C 0.00 0.00 0.00 0.75 -0.01 48 0 260 0
30DEC26 320.00 C 0.00 0.00 0.00 0.60 0.00 48 0 1,352 0
30DEC26 330.00 C 0.00 0.00 0.00 0.47 -0.02 48 0 307 0
30DEC26 340.00 C 0.90 0.90 0.90 0.38 -0.01 48 1 485 0
30DEC26 350.00 C 0.84 0.84 0.84 0.30 -0.01 48 30 568 0
30MAR27 120.00 C 0.00 0.00 0.00 47.80 -1.27 50 0 54 0
30MAR27 122.50 C 0.00 0.00 0.00 46.26 -1.11 50 0 4 0
30MAR27 125.00 C 0.00 0.00 0.00 44.28 -1.41 49 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 43.04 -2.04 50 0 2 0
30MAR27 130.00 C 39.08 39.08 39.08 41.19 -1.32 49 1 169 -1
30MAR27 132.50 C 0.00 0.00 0.00 39.71 -1.28 49 0 103 0
30MAR27 135.00 C 0.00 0.00 0.00 38.17 -1.35 49 0 6 0
30MAR27 137.50 C 0.00 0.00 0.00 36.78 -1.18 49 0 100 0
30MAR27 140.00 C 0.00 0.00 0.00 35.43 -1.06 49 0 200 0
30MAR27 142.50 C 0.00 0.00 0.00 34.13 -1.22 49 0 120 0
30MAR27 145.00 C 0.00 0.00 0.00 32.88 -1.18 49 0 360 0
30MAR27 147.50 C 0.00 0.00 0.00 31.65 -1.17 48 0 1,401 0
30MAR27 150.00 C 28.20 28.20 28.00 30.57 -1.04 49 200 1,821 0
30MAR27 152.50 C 28.00 30.00 28.00 30.00 -0.46 50 4 185 0
30MAR27 155.00 C 26.50 26.50 26.50 29.11 -0.23 50 5 216 0
30MAR27 157.50 C 0.00 0.00 0.00 28.01 +0.07 50 0 1,111 0
30MAR27 160.00 C 0.00 0.00 0.00 26.18 -0.75 49 0 1,414 0
30MAR27 162.50 C 0.00 0.00 0.00 25.01 -0.59 48 0 344 0
30MAR27 165.00 C 0.00 0.00 0.00 23.93 -1.02 48 0 123 0
30MAR27 167.50 C 0.00 0.00 0.00 23.44 -0.66 49 0 153 0
30MAR27 170.00 C 20.56 20.56 20.56 22.77 -0.07 49 1 241 -1
30MAR27 172.50 C 20.90 20.90 20.90 20.90 -1.15 47 3 299 -3
30MAR27 175.00 C 0.00 0.00 0.00 20.89 -0.74 49 0 586 0
30MAR27 177.50 C 19.20 19.20 19.20 20.26 -0.63 49 5 404 0
30MAR27 180.00 C 0.00 0.00 0.00 19.73 -0.38 50 0 599 0
30MAR27 182.50 C 0.00 0.00 0.00 18.83 -0.50 49 0 1,271 0
30MAR27 185.00 C 0.00 0.00 0.00 18.21 -0.44 49 0 1,423 0
30MAR27 187.50 C 0.00 0.00 0.00 17.51 -0.35 49 0 294 0
30MAR27 190.00 C 0.00 0.00 0.00 16.83 -0.45 49 0 757 0
30MAR27 192.50 C 0.00 0.00 0.00 16.17 -0.43 49 0 221 0
30MAR27 195.00 C 0.00 0.00 0.00 15.07 -0.38 48 0 217 0
30MAR27 197.50 C 0.00 0.00 0.00 14.62 -0.50 49 0 35 0
30MAR27 200.00 C 13.35 13.35 13.35 14.34 -0.05 49 1 298 0
30MAR27 205.00 C 0.00 0.00 0.00 13.15 -0.41 49 0 103 0
30MAR27 210.00 C 0.00 0.00 0.00 12.21 -0.29 49 0 19 0
30MAR27 215.00 C 0.00 0.00 0.00 11.26 -0.26 49 0 150 0
30MAR27 220.00 C 0.00 0.00 0.00 10.39 -0.22 49 0 1,105 0
30MAR27 225.00 C 0.00 0.00 0.00 9.58 -0.20 49 0 80 0
30MAR27 230.00 C 0.00 0.00 0.00 8.84 -0.17 49 0 854 0
30MAR27 235.00 C 0.00 0.00 0.00 8.15 +0.09 49 0 22 0
30MAR27 240.00 C 6.72 7.67 6.72 7.51 +0.09 49 31 184 +30
30MAR27 245.00 C 0.00 0.00 0.00 6.93 +0.09 49 0 120 0
30MAR27 250.00 C 0.00 0.00 0.00 6.20 -0.10 48 0 306 0
30MAR27 255.00 C 0.00 0.00 0.00 5.72 -0.08 49 0 35 0
30MAR27 260.00 C 0.00 0.00 0.00 5.28 -0.06 49 0 23 0
30MAR27 265.00 C 6.00 6.00 6.00 4.87 -0.05 49 1 221 +1
30MAR27 270.00 C 0.00 0.00 0.00 4.49 -0.04 49 0 1,066 0
30MAR27 275.00 C 5.00 5.00 5.00 4.14 -0.04 49 1 327 -1
29JUN27 135.00 C 38.50 38.50 38.50 41.50 -1.09 50 2 2 +2
29JUN27 137.50 C 0.00 0.00 0.00 40.21 -1.15 50 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 38.94 -1.12 50 0 32 0
29JUN27 142.50 C 0.00 0.00 0.00 37.77 -0.90 50 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 36.68 -1.09 50 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 35.68 -0.92 51 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 34.56 -0.89 51 0 2 0
29JUN27 152.50 C 0.00 0.00 0.00 33.41 -0.94 51 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 32.52 -0.75 51 0 20 0
29JUN27 157.50 C 0.00 0.00 0.00 31.67 -0.59 51 0 0 0
29JUN27 160.00 C 0.00 0.00 0.00 30.32 -0.39 50 0 34 0
29JUN27 162.50 C 0.00 0.00 0.00 29.40 -0.37 50 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 28.60 -0.53 51 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 27.51 -0.74 50 0 112 0
29JUN27 170.00 C 24.40 24.40 24.40 26.76 -0.54 51 1 2 +1
29JUN27 172.50 C 0.00 0.00 0.00 26.05 -0.48 51 0 29 0
29JUN27 175.00 C 0.00 0.00 0.00 25.06 -0.67 50 0 3 0
29JUN27 177.50 C 0.00 0.00 0.00 24.30 -0.59 50 0 1 0
29JUN27 180.00 C 0.00 0.00 0.00 23.63 -0.59 51 0 43 0
29JUN27 182.50 C 0.00 0.00 0.00 22.87 -0.54 51 0 5 0
29JUN27 185.00 C 0.00 0.00 0.00 22.08 -0.64 50 0 43 0
29JUN27 187.50 C 0.00 0.00 0.00 21.34 -0.62 50 0 0 0
29JUN27 190.00 C 0.00 0.00 0.00 20.71 -0.53 50 0 1 0
29JUN27 192.50 C 0.00 0.00 0.00 20.08 -0.53 50 0 33 0
29JUN27 195.00 C 0.00 0.00 0.00 19.44 -0.53 50 0 1 0
29JUN27 197.50 C 0.00 0.00 0.00 18.82 -0.51 50 0 77 0
29JUN27 200.00 C 0.00 0.00 0.00 18.01 -0.70 50 0 0 0
29JUN27 205.00 C 17.47 17.47 17.00 16.97 -0.50 50 2 323 0
29JUN27 210.00 C 14.65 15.67 14.65 15.93 -0.38 50 90 450 +90
TOTAL CALL 27,585 468,106 +13,701
26JUN26 135.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
26JUN26 137.50 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
26JUN26 140.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
26JUN26 142.50 P 0.11 0.11 0.11 0.01 0.00 68 30 30 +30
26JUN26 145.00 P 0.16 0.18 0.16 0.01 0.00 56 870 793 +790
26JUN26 147.50 P 0.25 0.34 0.23 0.03 +0.01 52 640 552 +550
26JUN26 150.00 P 0.36 1.00 0.30 0.12 +0.03 50 787 807 +414
26JUN26 152.50 P 0.55 1.92 0.50 0.40 +0.12 48 560 2,409 +143
26JUN26 155.00 P 1.29 2.73 1.26 1.12 +0.38 48 437 2,707 -103
26JUN26 157.50 P 5.19 5.19 3.22 2.40 +0.79 47 192 2,521 -145
26JUN26 160.00 P 6.34 6.34 5.25 4.34 +1.35 49 13 2,145 -13
26JUN26 162.50 P 10.24 10.24 7.55 6.59 +1.74 49 11 1,511 0
26JUN26 165.00 P 10.50 11.17 10.00 9.02 +1.73 50 15 486 -6
26JUN26 167.50 P 0.00 0.00 0.00 11.50 +2.05 0 0 560 0
26JUN26 170.00 P 0.00 0.00 0.00 14.00 +2.09 0 0 268 0
26JUN26 172.50 P 0.00 0.00 0.00 16.50 +2.10 0 0 213 -183
26JUN26 175.00 P 0.00 0.00 0.00 19.00 +2.10 0 0 174 -336
26JUN26 177.50 P 21.93 21.93 21.93 21.50 +2.10 0 100 60 -180
26JUN26 180.00 P 0.00 0.00 0.00 24.00 +2.10 0 0 17 0
26JUN26 182.50 P 0.00 0.00 0.00 26.50 +2.10 0 0 0 0
26JUN26 185.00 P 0.00 0.00 0.00 29.00 +2.10 0 0 2 0
26JUN26 187.50 P 0.00 0.00 0.00 31.50 +2.10 0 0 0 0
26JUN26 190.00 P 0.00 0.00 0.00 34.00 +2.10 0 0 0 0
26JUN26 192.50 P 0.00 0.00 0.00 36.50 +2.10 0 0 0 0
26JUN26 195.00 P 0.00 0.00 0.00 39.00 +2.10 0 0 0 0
26JUN26 197.50 P 0.00 0.00 0.00 41.50 +2.10 0 0 0 0
26JUN26 200.00 P 0.00 0.00 0.00 44.00 +2.10 0 0 0 0
26JUN26 205.00 P 0.00 0.00 0.00 49.00 +2.10 0 0 0 0
26JUN26 210.00 P 0.00 0.00 0.00 54.00 +2.10 0 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 0.01 0.00 146 0 2,268 0
29JUN26 102.50 P 0.00 0.00 0.00 0.01 0.00 139 0 420 0
29JUN26 105.00 P 0.00 0.00 0.00 0.01 0.00 131 0 256 0
29JUN26 107.50 P 0.00 0.00 0.00 0.01 0.00 124 0 64 0
29JUN26 110.00 P 0.00 0.00 0.00 0.01 0.00 117 0 373 0
29JUN26 112.50 P 0.00 0.00 0.00 0.01 0.00 110 0 290 0
29JUN26 115.00 P 0.04 0.04 0.04 0.01 0.00 104 1 1,240 -1
29JUN26 117.50 P 0.00 0.00 0.00 0.01 0.00 97 0 1,403 0
29JUN26 120.00 P 0.00 0.00 0.00 0.01 0.00 90 0 2,712 0
29JUN26 122.50 P 0.00 0.00 0.00 0.01 0.00 83 0 1,066 0
29JUN26 125.00 P 0.00 0.00 0.00 0.01 0.00 77 0 912 0
29JUN26 127.50 P 0.00 0.00 0.00 0.01 0.00 70 0 1,298 0
29JUN26 130.00 P 0.09 0.09 0.09 0.01 0.00 64 10 3,264 -10
29JUN26 132.50 P 0.00 0.00 0.00 0.01 0.00 58 0 1,595 0
29JUN26 135.00 P 0.09 0.09 0.09 0.01 0.00 52 10 2,567 -10
29JUN26 137.50 P 0.10 0.14 0.10 0.01 0.00 46 457 2,465 +426
29JUN26 140.00 P 0.15 0.21 0.15 0.02 +0.01 43 239 3,094 +185
29JUN26 142.50 P 0.20 0.21 0.20 0.04 +0.02 41 150 3,734 +105
29JUN26 145.00 P 0.51 0.51 0.22 0.12 +0.07 41 2,686 9,972 +2,600
29JUN26 147.50 P 0.42 0.90 0.34 0.30 +0.17 41 2,858 6,061 -152
29JUN26 150.00 P 0.50 1.60 0.50 0.62 +0.31 40 1,222 26,346 +40
29JUN26 152.50 P 1.70 2.65 1.28 1.21 +0.55 40 1,339 12,734 +364
29JUN26 155.00 P 2.50 4.10 1.91 2.11 +0.83 39 1,761 8,034 +549
29JUN26 157.50 P 4.40 5.58 2.83 3.37 +1.14 39 702 41,212 +69
29JUN26 160.00 P 4.74 8.00 4.06 4.98 +1.38 38 192 77,803 -72
29JUN26 162.50 P 8.00 10.40 6.12 7.09 +1.80 40 1,175 72,188 -25
29JUN26 165.00 P 10.00 12.82 7.96 9.28 +1.67 41 2,525 8,923 +584
29JUN26 167.50 P 13.35 15.27 10.31 11.61 +1.98 40 1,415 3,049 +222
29JUN26 170.00 P 17.79 17.79 12.75 14.03 +1.70 40 2,003 5,466 +103
29JUN26 172.50 P 18.28 19.95 16.88 16.51 +1.66 42 366 2,973 -115
29JUN26 175.00 P 19.47 22.03 18.97 19.57 +2.46 82 291 4,583 +74
29JUN26 177.50 P 22.04 24.50 20.17 21.50 +1.68 0 189 5,676 +65
29JUN26 180.00 P 24.53 27.28 22.66 24.00 +1.61 0 249 12,221 -99
29JUN26 182.50 P 27.03 30.12 25.15 26.50 +1.99 0 380 3,183 +299
29JUN26 185.00 P 0.00 0.00 0.00 29.00 +1.43 0 0 3,753 0
29JUN26 187.50 P 0.00 0.00 0.00 31.50 +1.22 0 0 1,481 0
29JUN26 190.00 P 33.00 33.00 33.00 34.00 +2.10 0 510 2,427 -510
29JUN26 192.50 P 0.00 0.00 0.00 36.82 +1.39 116 0 2,105 0
29JUN26 195.00 P 0.00 0.00 0.00 39.00 +1.84 0 0 556 0
29JUN26 197.50 P 43.85 43.85 43.85 42.06 +2.66 141 1 325 0
29JUN26 200.00 P 0.00 0.00 0.00 44.49 +2.59 142 0 5,038 0
29JUN26 205.00 P 0.00 0.00 0.00 49.59 +2.69 159 0 1,765 -78
29JUN26 210.00 P 0.00 0.00 0.00 54.00 +2.10 0 0 940 -144
29JUN26 215.00 P 61.62 62.42 61.62 59.00 +2.10 0 6 910 -127
29JUN26 220.00 P 0.00 0.00 0.00 64.00 +2.10 0 0 1,851 -150
29JUN26 225.00 P 0.00 0.00 0.00 69.00 +2.10 0 0 1,213 0
29JUN26 230.00 P 0.00 0.00 0.00 74.00 +2.10 0 0 780 -102
29JUN26 235.00 P 0.00 0.00 0.00 79.00 +2.10 0 0 1,294 0
29JUN26 240.00 P 0.00 0.00 0.00 84.00 +2.10 0 0 2,643 0
29JUN26 245.00 P 88.00 88.00 88.00 89.00 +2.10 0 1 1,343 0
29JUN26 250.00 P 0.00 0.00 0.00 94.00 +2.10 0 0 232 0
29JUN26 255.00 P 0.00 0.00 0.00 99.00 +2.10 0 0 112 0
29JUN26 260.00 P 0.00 0.00 0.00 104.00 +2.10 0 0 135 0
29JUN26 265.00 P 0.00 0.00 0.00 109.00 +2.10 0 0 647 0
29JUN26 270.00 P 0.00 0.00 0.00 114.00 +2.10 0 0 210 0
29JUN26 275.00 P 0.00 0.00 0.00 119.00 +2.10 0 0 487 0
29JUN26 280.00 P 0.00 0.00 0.00 124.00 +2.10 0 0 80 0
29JUN26 285.00 P 0.00 0.00 0.00 129.00 +2.10 0 0 209 0
29JUN26 290.00 P 0.00 0.00 0.00 134.00 +2.10 0 0 1,514 0
29JUN26 295.00 P 0.00 0.00 0.00 139.00 +2.10 0 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 144.00 +2.10 0 0 15 0
29JUN26 310.00 P 0.00 0.00 0.00 154.00 +2.10 0 0 60 0
29JUN26 320.00 P 0.00 0.00 0.00 164.00 +2.10 0 0 42 0
29JUN26 330.00 P 0.00 0.00 0.00 174.00 +2.10 0 0 0 0
29JUN26 340.00 P 0.00 0.00 0.00 184.00 +2.10 0 0 0 0
29JUN26 350.00 P 0.00 0.00 0.00 194.00 +2.10 0 0 15 0
29JUN26 360.00 P 0.00 0.00 0.00 204.00 +2.10 0 0 0 0
29JUN26 370.00 P 0.00 0.00 0.00 214.00 +2.10 0 0 30 0
29JUN26 380.00 P 0.00 0.00 0.00 224.00 +2.10 0 0 0 0
29JUN26 390.00 P 0.00 0.00 0.00 234.00 +2.10 0 0 0 0
29JUN26 400.00 P 0.00 0.00 0.00 244.00 +2.10 0 0 0 0
29JUN26 410.00 P 0.00 0.00 0.00 254.00 +2.10 0 0 0 0
29JUN26 420.00 P 0.00 0.00 0.00 264.00 +2.10 0 0 0 0
29JUN26 430.00 P 0.00 0.00 0.00 274.00 +2.10 0 0 22 0
29JUN26 440.00 P 0.00 0.00 0.00 284.00 +2.10 0 0 0 -22
29JUN26 450.00 P 0.00 0.00 0.00 294.00 +2.10 0 0 0 -22
03JUL26 135.00 P 0.00 0.00 0.00 0.03 +0.01 42 0 0 0
03JUL26 137.50 P 0.00 0.00 0.00 0.07 +0.02 42 0 0 0
03JUL26 140.00 P 0.55 0.60 0.55 0.15 +0.05 42 3 3 +3
03JUL26 142.50 P 0.00 0.00 0.00 0.30 +0.10 42 0 0 0
03JUL26 145.00 P 1.15 1.38 0.69 0.56 +0.18 42 150 136 +132
03JUL26 147.50 P 1.93 1.97 1.44 0.97 +0.29 42 299 269 +209
03JUL26 150.00 P 2.77 2.80 1.42 1.46 +0.35 41 381 521 +343
03JUL26 152.50 P 2.60 4.03 2.05 2.24 +0.52 41 167 298 +15
03JUL26 155.00 P 4.00 5.10 4.00 3.25 +0.72 40 88 549 -59
03JUL26 157.50 P 5.60 5.67 5.43 4.51 +0.90 40 95 742 +54
03JUL26 160.00 P 0.00 0.00 0.00 6.00 +1.02 39 0 346 0
03JUL26 162.50 P 8.80 8.80 8.80 7.74 +1.13 38 5 320 +5
03JUL26 165.00 P 10.80 10.80 10.80 9.77 +1.66 39 5 838 0
03JUL26 167.50 P 0.00 0.00 0.00 12.07 +1.49 42 0 566 0
03JUL26 170.00 P 0.00 0.00 0.00 14.32 +1.87 42 0 0 0
03JUL26 172.50 P 0.00 0.00 0.00 16.67 +1.82 42 0 0 0
03JUL26 175.00 P 0.00 0.00 0.00 19.57 +2.46 59 0 0 0
03JUL26 177.50 P 0.00 0.00 0.00 21.53 +1.71 42 0 0 0
03JUL26 180.00 P 0.00 0.00 0.00 24.01 +1.62 43 0 0 0
03JUL26 182.50 P 0.00 0.00 0.00 26.50 +1.99 0 0 0 0
03JUL26 185.00 P 0.00 0.00 0.00 29.00 +1.43 0 0 0 0
03JUL26 187.50 P 0.00 0.00 0.00 31.50 +1.22 0 0 0 0
30JUL26 120.00 P 0.76 0.76 0.64 0.17 +0.05 43 204 635 -46
30JUL26 122.50 P 0.00 0.00 0.00 0.25 +0.07 43 0 297 0
30JUL26 125.00 P 0.89 0.89 0.89 0.38 +0.11 43 6 1,419 +1
30JUL26 127.50 P 1.30 1.30 1.22 0.55 +0.16 43 4 796 +4
30JUL26 130.00 P 1.30 1.50 1.30 0.76 +0.19 43 11 550 +3
30JUL26 132.50 P 1.48 1.70 1.48 1.03 +0.24 43 17 580 -3
30JUL26 135.00 P 2.23 2.32 1.78 1.40 +0.34 43 390 1,331 +145
30JUL26 137.50 P 2.26 2.71 2.26 1.83 +0.40 43 1,989 2,861 +1,553
30JUL26 140.00 P 2.50 3.40 2.50 2.34 +0.46 43 2,403 3,348 +1,495
30JUL26 142.50 P 3.00 4.14 3.00 2.99 +0.59 44 167 2,163 +30
30JUL26 145.00 P 3.96 5.10 3.70 3.73 +0.67 44 619 2,902 -35
30JUL26 147.50 P 5.29 5.98 4.70 4.57 +0.78 44 870 2,533 -80
30JUL26 150.00 P 5.46 7.10 5.46 5.49 +0.87 43 16,114 21,947 +14,927
30JUL26 152.50 P 7.50 8.60 6.28 6.43 +0.84 43 443 3,716 -68
30JUL26 155.00 P 7.95 9.97 7.39 7.44 +0.76 42 1,757 2,853 +381
30JUL26 157.50 P 10.32 11.06 9.59 8.96 +1.06 43 887 3,113 -595
30JUL26 160.00 P 11.14 12.83 10.86 10.70 +1.50 45 2,007 5,067 -467
30JUL26 162.50 P 13.43 14.90 13.25 11.99 +1.28 43 1,661 3,851 -1
30JUL26 165.00 P 0.00 0.00 0.00 13.68 +1.54 43 0 2,023 0
30JUL26 167.50 P 0.00 0.00 0.00 15.42 +1.58 43 0 1,129 0
30JUL26 170.00 P 18.00 20.05 17.80 17.70 +1.84 46 1,041 3,070 +768
30JUL26 172.50 P 21.30 21.30 19.00 19.00 +1.46 42 2 1,901 -2
30JUL26 175.00 P 24.30 24.30 24.30 21.30 +1.56 44 10 1,189 0
30JUL26 177.50 P 0.00 0.00 0.00 23.40 +1.78 44 0 1,230 0
30JUL26 180.00 P 28.90 28.90 28.90 25.56 +1.36 45 6 1,747 -6
30JUL26 182.50 P 0.00 0.00 0.00 27.77 +1.86 45 0 729 0
30JUL26 185.00 P 0.00 0.00 0.00 29.99 +1.63 45 0 447 0
30JUL26 187.50 P 0.00 0.00 0.00 32.28 +1.65 45 0 128 0
30JUL26 190.00 P 0.00 0.00 0.00 34.77 +1.83 47 0 179 0
30JUL26 192.50 P 0.00 0.00 0.00 37.10 +1.67 47 0 49 0
30JUL26 195.00 P 0.00 0.00 0.00 39.47 +2.30 47 0 20 0
30JUL26 197.50 P 0.00 0.00 0.00 42.06 +2.52 51 0 7 0
30JUL26 200.00 P 0.00 0.00 0.00 44.49 +2.57 52 0 37 0
30JUL26 205.00 P 0.00 0.00 0.00 49.59 +2.66 57 0 3 0
30JUL26 210.00 P 0.00 0.00 0.00 54.67 +2.77 63 0 37 0
30JUL26 215.00 P 0.00 0.00 0.00 59.00 +2.10 0 0 0 0
30JUL26 220.00 P 0.00 0.00 0.00 64.00 +2.10 0 0 0 0
30JUL26 225.00 P 0.00 0.00 0.00 69.00 +2.10 0 0 1 0
30JUL26 230.00 P 0.00 0.00 0.00 74.00 +2.10 0 0 11 0
30JUL26 235.00 P 0.00 0.00 0.00 79.00 +2.10 0 0 0 0
30JUL26 240.00 P 0.00 0.00 0.00 84.00 +2.10 0 0 0 0
30JUL26 245.00 P 0.00 0.00 0.00 89.00 +2.10 0 0 0 0
30JUL26 250.00 P 0.00 0.00 0.00 94.00 +2.10 0 0 10 0
30JUL26 255.00 P 0.00 0.00 0.00 99.00 +2.10 0 0 1 0
30JUL26 260.00 P 0.00 0.00 0.00 104.00 +2.10 0 0 125 0
30JUL26 265.00 P 0.00 0.00 0.00 109.00 +2.10 0 0 750 0
30JUL26 270.00 P 0.00 0.00 0.00 114.00 +2.10 0 0 750 0
28AUG26 127.50 P 0.00 0.00 0.00 2.53 +0.42 50 0 913 0
28AUG26 130.00 P 3.37 3.67 3.37 3.06 +0.51 50 16 318 +2
28AUG26 132.50 P 0.00 0.00 0.00 3.62 +0.54 50 0 179 0
28AUG26 135.00 P 5.04 5.30 4.83 4.30 +0.65 50 19 799 +19
28AUG26 137.50 P 0.00 0.00 0.00 4.99 +0.66 50 0 570 0
28AUG26 140.00 P 6.57 6.85 6.11 5.85 +0.82 50 47 1,111 -18
28AUG26 142.50 P 6.90 7.54 6.89 6.68 +0.79 50 110 1,124 +3
28AUG26 145.00 P 7.47 9.00 7.47 7.67 +0.92 50 244 1,024 +60
28AUG26 147.50 P 9.30 9.92 9.00 8.76 +1.07 50 44 591 -2
28AUG26 150.00 P 10.01 11.50 10.00 9.85 +1.12 50 190 1,779 +97
28AUG26 152.50 P 11.28 12.58 11.20 10.83 +0.97 49 366 1,091 +196
28AUG26 155.00 P 13.00 14.21 11.80 11.80 +0.73 48 742 1,389 +523
28AUG26 157.50 P 15.15 15.15 14.01 13.44 +1.21 49 414 1,386 +73
28AUG26 160.00 P 15.44 17.46 15.43 14.92 +1.23 50 348 3,171 -35
28AUG26 162.50 P 18.19 19.00 18.03 16.44 +1.28 50 1,172 1,749 +98
28AUG26 165.00 P 20.60 20.60 20.60 18.04 +1.37 50 2 2,032 +2
28AUG26 167.50 P 0.00 0.00 0.00 19.71 +1.19 50 0 614 0
28AUG26 170.00 P 22.90 22.90 22.90 21.44 +1.38 50 1 1,131 -1
28AUG26 172.50 P 0.00 0.00 0.00 23.22 +1.40 50 0 845 0
28AUG26 175.00 P 0.00 0.00 0.00 25.09 +1.89 51 1 824 +1
28AUG26 177.50 P 0.00 0.00 0.00 27.00 +1.44 51 0 1,015 0
28AUG26 180.00 P 0.00 0.00 0.00 27.69 +1.71 45 0 923 0
28AUG26 182.50 P 0.00 0.00 0.00 29.59 +1.66 45 0 123 0
28AUG26 185.00 P 0.00 0.00 0.00 31.96 +0.34 46 0 240 0
28AUG26 187.50 P 0.00 0.00 0.00 35.25 +3.33 53 0 170 0
28AUG26 190.00 P 0.00 0.00 0.00 37.29 +1.85 52 0 133 0
28AUG26 192.50 P 0.00 0.00 0.00 39.44 +1.87 52 0 46 0
28AUG26 195.00 P 0.00 0.00 0.00 41.63 +1.90 53 0 30 0
28AUG26 197.50 P 0.00 0.00 0.00 43.85 +1.95 53 0 0 0
28AUG26 200.00 P 48.00 48.00 48.00 46.10 +1.98 53 1 2 0
28AUG26 205.00 P 0.00 0.00 0.00 50.64 +2.01 54 0 10 0
28AUG26 210.00 P 0.00 0.00 0.00 55.44 +2.26 55 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 0.46 +0.12 49 0 1,287 0
29SEP26 102.50 P 0.00 0.00 0.00 0.60 +0.16 49 0 188 0
29SEP26 105.00 P 1.46 1.46 1.46 0.76 +0.19 49 1 174 0
29SEP26 107.50 P 0.00 0.00 0.00 0.96 +0.24 49 0 184 0
29SEP26 110.00 P 0.00 0.00 0.00 1.15 +0.22 49 0 887 0
29SEP26 112.50 P 0.00 0.00 0.00 1.43 +0.33 49 0 280 0
29SEP26 115.00 P 0.00 0.00 0.00 1.71 +0.33 49 0 373 0
29SEP26 117.50 P 0.00 0.00 0.00 2.16 +0.45 49 0 199 0
29SEP26 120.00 P 2.80 3.30 2.80 2.49 +0.46 49 101 318 +20
29SEP26 122.50 P 0.00 0.00 0.00 2.95 +0.53 49 0 197 0
29SEP26 125.00 P 0.00 0.00 0.00 3.47 +0.60 49 0 258 0
29SEP26 127.50 P 0.00 0.00 0.00 4.12 +0.73 49 0 231 0
29SEP26 130.00 P 5.27 5.49 5.20 4.73 +0.70 49 14 540 +10
29SEP26 132.50 P 0.00 0.00 0.00 5.52 +0.80 49 0 473 0
29SEP26 135.00 P 0.00 0.00 0.00 6.24 +0.82 49 0 1,288 0
29SEP26 137.50 P 7.74 7.74 6.86 6.86 +0.67 48 61 2,664 +30
29SEP26 140.00 P 9.13 9.13 9.05 7.80 +0.74 49 17 1,299 +15
29SEP26 142.50 P 9.30 9.30 9.30 8.78 +0.84 49 30 1,580 +30
29SEP26 145.00 P 10.81 11.26 10.20 9.80 +0.90 48 204 1,356 +199
29SEP26 147.50 P 12.22 12.22 12.22 10.78 +0.85 48 2 1,423 -2
29SEP26 150.00 P 13.16 13.50 11.70 11.70 +0.70 47 72 5,337 +9
29SEP26 152.50 P 14.05 14.92 13.77 13.20 +0.99 48 104 801 -87
29SEP26 155.00 P 15.69 16.48 15.25 14.57 +1.11 49 576 1,756 +485
29SEP26 157.50 P 17.53 18.04 15.74 15.91 +1.26 49 232 1,614 +70
29SEP26 160.00 P 18.47 19.57 16.99 16.99 +0.84 47 328 6,794 +12
29SEP26 162.50 P 19.90 21.16 19.41 18.81 +1.19 49 1,005 1,711 +712
29SEP26 165.00 P 0.00 0.00 0.00 20.39 +1.24 49 0 580 0
29SEP26 167.50 P 24.33 24.33 24.33 21.99 +1.48 49 4 701 +4
29SEP26 170.00 P 0.00 0.00 0.00 23.68 +1.61 49 0 765 0
29SEP26 172.50 P 0.00 0.00 0.00 25.42 +1.67 49 0 830 0
29SEP26 175.00 P 0.00 0.00 0.00 27.25 +1.39 49 0 901 0
29SEP26 177.50 P 0.00 0.00 0.00 29.10 +1.40 49 0 1,049 0
29SEP26 180.00 P 32.00 32.00 32.00 30.99 +1.55 50 1 5,972 0
29SEP26 182.50 P 32.73 32.73 32.73 33.54 +1.96 52 1 750 +1
29SEP26 185.00 P 0.00 0.00 0.00 34.99 +1.52 50 0 1,258 0
29SEP26 187.50 P 0.00 0.00 0.00 37.00 +1.78 50 0 637 0
29SEP26 190.00 P 0.00 0.00 0.00 39.05 +1.83 51 0 787 0
29SEP26 192.50 P 42.00 42.00 42.00 41.11 +1.81 51 1 237 +1
29SEP26 195.00 P 0.00 0.00 0.00 43.21 +1.84 51 0 468 0
29SEP26 197.50 P 0.00 0.00 0.00 45.36 +1.88 51 0 325 0
29SEP26 200.00 P 0.00 0.00 0.00 47.54 +1.93 51 0 1,238 0
29SEP26 205.00 P 0.00 0.00 0.00 51.93 +1.96 52 0 1,027 0
29SEP26 210.00 P 0.00 0.00 0.00 56.20 +1.77 51 0 285 0
29SEP26 215.00 P 0.00 0.00 0.00 60.97 +2.04 52 0 531 0
29SEP26 220.00 P 67.50 67.50 67.50 65.59 +2.07 53 2 246 -2
29SEP26 225.00 P 0.00 0.00 0.00 70.25 +2.14 53 0 404 0
29SEP26 230.00 P 0.00 0.00 0.00 74.96 +2.12 53 0 821 0
29SEP26 235.00 P 0.00 0.00 0.00 79.71 +2.16 53 0 95 0
29SEP26 240.00 P 0.00 0.00 0.00 84.49 +2.18 53 0 36 0
29SEP26 245.00 P 0.00 0.00 0.00 89.17 +2.04 50 0 93 0
29SEP26 250.00 P 0.00 0.00 0.00 94.01 +2.10 47 0 135 0
29SEP26 255.00 P 0.00 0.00 0.00 99.00 +2.10 0 0 74 0
29SEP26 260.00 P 0.00 0.00 0.00 104.00 +2.10 0 0 122 0
29SEP26 265.00 P 0.00 0.00 0.00 109.00 +2.10 0 0 27 0
29SEP26 270.00 P 0.00 0.00 0.00 114.00 +2.10 0 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 119.00 +2.10 0 0 9 0
29SEP26 280.00 P 0.00 0.00 0.00 124.00 +2.10 0 0 16 0
29SEP26 285.00 P 0.00 0.00 0.00 129.00 +2.10 0 0 61 0
29SEP26 290.00 P 0.00 0.00 0.00 134.00 +2.10 0 0 6 0
29SEP26 295.00 P 0.00 0.00 0.00 139.00 +2.10 0 0 36 0
29SEP26 300.00 P 0.00 0.00 0.00 144.00 +2.10 0 0 7 0
29SEP26 310.00 P 0.00 0.00 0.00 154.00 +2.10 0 0 15 0
29SEP26 320.00 P 0.00 0.00 0.00 164.00 +2.10 0 0 0 0
29SEP26 330.00 P 0.00 0.00 0.00 174.00 +2.10 0 0 0 0
29SEP26 340.00 P 0.00 0.00 0.00 184.00 +2.10 0 0 0 0
29SEP26 350.00 P 0.00 0.00 0.00 194.00 +2.10 0 0 0 0
29SEP26 360.00 P 0.00 0.00 0.00 204.00 +2.10 0 0 0 0
29SEP26 370.00 P 0.00 0.00 0.00 214.00 +2.10 0 0 0 0
29SEP26 380.00 P 0.00 0.00 0.00 224.00 +2.10 0 0 0 0
29SEP26 390.00 P 0.00 0.00 0.00 234.00 +2.10 0 0 120 0
29SEP26 400.00 P 0.00 0.00 0.00 244.00 +2.10 0 0 0 0
29SEP26 410.00 P 0.00 0.00 0.00 254.00 +2.10 0 0 0 0
29SEP26 420.00 P 0.00 0.00 0.00 264.00 +2.10 0 0 0 0
29SEP26 430.00 P 0.00 0.00 0.00 274.00 +2.10 0 0 0 0
29SEP26 440.00 P 0.00 0.00 0.00 284.00 +2.10 0 0 0 0
29SEP26 450.00 P 0.00 0.00 0.00 294.00 +2.10 0 0 90 0
30DEC26 100.00 P 2.78 2.78 2.55 1.91 +0.25 48 2 946 -1
30DEC26 102.50 P 0.00 0.00 0.00 2.22 +0.25 48 0 95 0
30DEC26 105.00 P 0.00 0.00 0.00 2.63 +0.35 48 0 61 0
30DEC26 107.50 P 0.00 0.00 0.00 3.05 +0.34 48 0 98 0
30DEC26 110.00 P 0.00 0.00 0.00 3.48 +0.35 48 0 2,060 0
30DEC26 112.50 P 0.00 0.00 0.00 4.03 +0.47 48 0 6 0
30DEC26 115.00 P 0.00 0.00 0.00 4.59 +0.47 48 0 103 0
30DEC26 117.50 P 0.00 0.00 0.00 5.16 +0.47 48 0 40 0
30DEC26 120.00 P 0.00 0.00 0.00 5.85 +0.60 48 0 573 0
30DEC26 122.50 P 0.00 0.00 0.00 6.57 +0.61 48 0 296 0
30DEC26 125.00 P 0.00 0.00 0.00 7.30 +0.62 49 0 322 0
30DEC26 127.50 P 0.00 0.00 0.00 8.09 +0.68 48 0 210 0
30DEC26 130.00 P 9.60 9.60 9.60 9.00 +0.77 49 5 1,207 +5
30DEC26 132.50 P 10.98 10.98 10.98 9.92 +0.79 49 1 377 0
30DEC26 135.00 P 11.29 11.35 11.16 10.83 +0.81 49 33 548 0
30DEC26 137.50 P 12.75 12.75 12.75 11.82 +0.87 49 1 355 +1
30DEC26 140.00 P 13.00 14.16 12.70 12.70 +0.69 48 39 3,328 -5
30DEC26 142.50 P 15.33 15.33 14.11 13.67 +0.85 48 40 644 +30
30DEC26 145.00 P 16.54 16.54 15.65 15.01 +0.88 48 90 1,104 +60
30DEC26 147.50 P 0.00 0.00 0.00 16.19 +0.91 48 0 662 0
30DEC26 150.00 P 17.50 18.85 17.50 17.49 +1.00 48 14 2,167 -8
30DEC26 152.50 P 0.00 0.00 0.00 18.74 +0.98 48 0 922 0
30DEC26 155.00 P 19.87 21.80 19.83 19.92 +1.05 48 164 1,929 +1
30DEC26 157.50 P 0.00 0.00 0.00 21.46 +0.92 48 0 1,344 0
30DEC26 160.00 P 25.00 25.00 23.50 23.39 +1.54 49 32 1,338 -32
30DEC26 162.50 P 0.00 0.00 0.00 24.40 +1.06 48 0 816 0
30DEC26 165.00 P 0.00 0.00 0.00 25.94 +1.10 48 0 867 0
30DEC26 167.50 P 0.00 0.00 0.00 27.52 +1.12 49 0 596 0
30DEC26 170.00 P 0.00 0.00 0.00 29.15 +1.05 49 0 1,001 0
30DEC26 172.50 P 0.00 0.00 0.00 30.83 +1.07 49 0 419 0
30DEC26 175.00 P 0.00 0.00 0.00 32.75 +1.33 49 0 1,546 0
30DEC26 177.50 P 0.00 0.00 0.00 34.52 +1.20 49 0 268 0
30DEC26 180.00 P 0.00 0.00 0.00 36.33 +1.81 50 0 1,734 0
30DEC26 182.50 P 0.00 0.00 0.00 37.00 +0.68 47 0 2,026 0
30DEC26 185.00 P 0.00 0.00 0.00 40.18 +2.05 50 0 470 0
30DEC26 187.50 P 0.00 0.00 0.00 41.81 +1.82 50 0 327 0
30DEC26 190.00 P 0.00 0.00 0.00 44.00 +2.11 50 0 212 0
30DEC26 192.50 P 0.00 0.00 0.00 45.86 +2.05 50 0 343 0
30DEC26 195.00 P 0.00 0.00 0.00 47.84 +2.06 50 0 424 0
30DEC26 197.50 P 0.00 0.00 0.00 49.85 +2.11 51 0 331 0
30DEC26 200.00 P 0.00 0.00 0.00 51.87 +2.11 51 0 1,556 0
30DEC26 205.00 P 0.00 0.00 0.00 55.99 +2.17 51 0 2,261 0
30DEC26 210.00 P 0.00 0.00 0.00 60.19 +1.82 51 0 176 0
30DEC26 215.00 P 0.00 0.00 0.00 64.46 +1.84 51 0 294 0
30DEC26 220.00 P 0.00 0.00 0.00 68.82 +1.90 51 0 279 0
30DEC26 225.00 P 0.00 0.00 0.00 73.25 +1.95 52 0 124 0
30DEC26 230.00 P 0.00 0.00 0.00 77.71 +1.99 52 0 242 0
30DEC26 235.00 P 0.00 0.00 0.00 82.22 +2.01 52 0 304 0
30DEC26 240.00 P 0.00 0.00 0.00 86.70 +1.95 52 0 1,439 0
30DEC26 245.00 P 0.00 0.00 0.00 91.30 +1.95 52 0 1,274 0
30DEC26 250.00 P 98.00 98.00 98.00 95.93 +2.00 52 1 144 -1
30DEC26 255.00 P 0.00 0.00 0.00 100.59 +2.00 52 0 69 0
30DEC26 260.00 P 0.00 0.00 0.00 105.19 +1.92 52 0 77 0
30DEC26 265.00 P 0.00 0.00 0.00 109.72 +1.76 50 0 35 0
30DEC26 270.00 P 0.00 0.00 0.00 114.86 +2.14 52 0 29 0
30DEC26 275.00 P 0.00 0.00 0.00 119.42 +1.94 50 0 42 0
30DEC26 280.00 P 0.00 0.00 0.00 124.44 +2.21 52 0 2 0
30DEC26 285.00 P 0.00 0.00 0.00 129.13 +2.05 50 0 2 0
30DEC26 290.00 P 0.00 0.00 0.00 134.00 +2.10 0 0 15 0
30DEC26 295.00 P 0.00 0.00 0.00 139.00 +2.10 0 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 144.00 +2.10 0 0 6 0
30DEC26 310.00 P 0.00 0.00 0.00 154.00 +2.10 0 0 0 0
30DEC26 320.00 P 0.00 0.00 0.00 164.00 +2.10 0 0 0 0
30DEC26 330.00 P 0.00 0.00 0.00 174.00 +2.10 0 0 0 0
30DEC26 340.00 P 0.00 0.00 0.00 184.00 +2.10 0 0 4 0
30DEC26 350.00 P 0.00 0.00 0.00 194.00 +2.10 0 0 47 0
30MAR27 120.00 P 9.98 10.00 9.50 9.00 +0.68 49 6 3,449 -2
30MAR27 122.50 P 0.00 0.00 0.00 9.89 +0.82 49 0 57 0
30MAR27 125.00 P 0.00 0.00 0.00 10.83 +0.92 49 0 41 0
30MAR27 127.50 P 0.00 0.00 0.00 11.77 +1.03 49 0 349 0
30MAR27 130.00 P 0.00 0.00 0.00 12.66 +0.82 49 0 509 0
30MAR27 132.50 P 0.00 0.00 0.00 13.39 +0.61 49 0 143 0
30MAR27 135.00 P 0.00 0.00 0.00 14.42 +0.80 48 0 195 0
30MAR27 137.50 P 0.00 0.00 0.00 15.41 +0.49 48 0 245 0
30MAR27 140.00 P 0.00 0.00 0.00 16.50 +0.73 48 0 683 0
30MAR27 142.50 P 0.00 0.00 0.00 17.81 +0.73 49 0 455 0
30MAR27 145.00 P 0.00 0.00 0.00 19.02 +0.92 49 0 396 0
30MAR27 147.50 P 21.05 21.05 21.05 20.27 +0.77 48 33 1,291 +33
30MAR27 150.00 P 22.96 23.00 22.96 21.57 +0.79 48 11 1,692 +11
30MAR27 152.50 P 24.57 24.57 23.80 22.92 +1.01 49 38 449 +33
30MAR27 155.00 P 25.00 25.50 25.00 24.31 +1.01 49 17 887 +15
30MAR27 157.50 P 0.00 0.00 0.00 25.74 +1.07 49 0 1,427 0
30MAR27 160.00 P 0.00 0.00 0.00 27.21 +0.86 49 0 1,616 0
30MAR27 162.50 P 0.00 0.00 0.00 28.73 +1.09 49 0 302 0
30MAR27 165.00 P 31.38 31.38 31.38 31.07 +1.70 50 13 175 +13
30MAR27 167.50 P 0.00 0.00 0.00 31.88 +0.99 49 0 150 0
30MAR27 170.00 P 0.00 0.00 0.00 33.52 +1.02 49 0 327 0
30MAR27 172.50 P 0.00 0.00 0.00 35.17 +1.02 49 0 334 0
30MAR27 175.00 P 0.00 0.00 0.00 36.86 +1.10 49 0 267 0
30MAR27 177.50 P 41.00 41.00 41.00 38.58 +1.51 49 2 346 0
30MAR27 180.00 P 42.00 42.00 42.00 40.51 +1.73 50 2 350 0
30MAR27 182.50 P 0.00 0.00 0.00 42.29 +1.77 50 0 1,450 0
30MAR27 185.00 P 0.00 0.00 0.00 44.09 +1.78 50 0 1,380 0
30MAR27 187.50 P 0.00 0.00 0.00 45.95 +1.81 50 0 531 0
30MAR27 190.00 P 0.00 0.00 0.00 47.80 +1.83 50 0 319 0
30MAR27 192.50 P 0.00 0.00 0.00 49.70 +1.86 50 0 368 0
30MAR27 195.00 P 0.00 0.00 0.00 51.62 +1.89 50 0 150 0
30MAR27 197.50 P 0.00 0.00 0.00 53.43 +1.80 50 0 31 0
30MAR27 200.00 P 0.00 0.00 0.00 55.38 +1.81 50 0 101 0
30MAR27 205.00 P 0.00 0.00 0.00 59.43 +1.94 50 0 116 0
30MAR27 210.00 P 0.00 0.00 0.00 63.41 +1.57 50 0 38 0
30MAR27 215.00 P 0.00 0.00 0.00 67.60 +1.66 51 0 44 0
30MAR27 220.00 P 0.00 0.00 0.00 71.83 +1.73 51 0 59 0
30MAR27 225.00 P 0.00 0.00 0.00 76.08 +1.77 51 0 1 0
30MAR27 230.00 P 0.00 0.00 0.00 80.41 +1.83 51 0 894 0
30MAR27 235.00 P 0.00 0.00 0.00 84.75 +1.84 51 0 22 0
30MAR27 240.00 P 0.00 0.00 0.00 89.10 +1.80 51 0 51 0
30MAR27 245.00 P 0.00 0.00 0.00 93.51 +1.81 52 0 60 0
30MAR27 250.00 P 0.00 0.00 0.00 97.99 +1.82 51 0 97 0
30MAR27 255.00 P 0.00 0.00 0.00 102.51 +1.84 51 0 20 0
30MAR27 260.00 P 0.00 0.00 0.00 107.13 +1.92 52 0 60 0
30MAR27 265.00 P 0.00 0.00 0.00 111.68 +1.90 52 0 2 0
30MAR27 270.00 P 0.00 0.00 0.00 116.35 +1.96 52 0 5 0
30MAR27 275.00 P 0.00 0.00 0.00 121.00 +1.99 52 0 42 0
29JUN27 135.00 P 0.00 0.00 0.00 18.23 +0.31 48 0 0 0
29JUN27 137.50 P 20.77 20.77 20.77 19.73 +0.78 49 1 2 +1
29JUN27 140.00 P 21.43 22.08 21.43 21.02 +0.86 49 12 472 +12
29JUN27 142.50 P 0.00 0.00 0.00 22.21 +0.75 49 0 15 0
29JUN27 145.00 P 25.00 25.00 25.00 23.49 +0.10 49 1 34 +1
29JUN27 147.50 P 0.00 0.00 0.00 24.79 +0.80 49 0 36 0
29JUN27 150.00 P 27.59 27.59 27.59 26.14 +0.80 49 1 81 -1
29JUN27 152.50 P 0.00 0.00 0.00 27.54 +0.87 49 0 49 0
29JUN27 155.00 P 30.20 30.20 30.20 28.97 +0.92 49 1 114 +1
29JUN27 157.50 P 0.00 0.00 0.00 30.43 +0.90 49 0 117 0
29JUN27 160.00 P 0.00 0.00 0.00 31.92 +0.88 49 0 151 0
29JUN27 162.50 P 0.00 0.00 0.00 33.45 +0.95 49 0 128 0
29JUN27 165.00 P 0.00 0.00 0.00 35.01 +0.91 49 0 30 0
29JUN27 167.50 P 0.00 0.00 0.00 36.60 +1.69 49 0 63 0
29JUN27 170.00 P 0.00 0.00 0.00 38.01 +0.93 49 0 96 0
29JUN27 172.50 P 0.00 0.00 0.00 39.57 +0.92 49 0 77 0
29JUN27 175.00 P 43.07 43.07 43.07 41.48 +1.17 49 75 185 -45
29JUN27 177.50 P 0.00 0.00 0.00 42.93 +0.93 49 0 93 0
29JUN27 180.00 P 0.00 0.00 0.00 44.90 +1.17 49 0 151 0
29JUN27 182.50 P 0.00 0.00 0.00 46.40 +0.93 49 0 30 0
29JUN27 185.00 P 0.00 0.00 0.00 48.17 +0.95 49 0 150 0
29JUN27 187.50 P 0.00 0.00 0.00 51.17 +2.27 51 0 30 0
29JUN27 190.00 P 51.80 51.80 51.80 51.80 +1.08 49 10 41 0
29JUN27 192.50 P 0.00 0.00 0.00 53.40 +0.86 49 0 0 0
29JUN27 195.00 P 0.00 0.00 0.00 55.24 +0.85 49 0 55 0
29JUN27 197.50 P 0.00 0.00 0.00 57.47 +1.21 49 0 0 0
29JUN27 200.00 P 0.00 0.00 0.00 60.23 +2.09 51 0 3 0
29JUN27 205.00 P 0.00 0.00 0.00 63.96 +2.08 51 0 31 0
29JUN27 210.00 P 70.03 70.03 67.77 67.70 +3.05 51 90 390 +90
TOTAL PUT 63,402 601,491 +26,450
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SAN - SANDS CHINA LTD CLOSING PRICE HK$ 13.21
29JUN26 8.75 C 0.00 0.00 0.00 4.46 -0.06 0 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 4.21 -0.05 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 3.96 -0.06 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 3.71 -0.06 0 0 14 0
29JUN26 9.75 C 0.00 0.00 0.00 3.46 -0.05 0 0 14 0
29JUN26 10.00 C 0.00 0.00 0.00 3.21 -0.06 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 2.71 -0.05 0 0 46 0
29JUN26 11.00 C 0.00 0.00 0.00 2.22 -0.05 83 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 1.72 -0.05 65 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 1.23 -0.05 56 0 0 0
29JUN26 12.50 C 0.64 0.64 0.64 0.76 -0.04 48 30 266 +30
29JUN26 13.00 C 0.00 0.00 0.00 0.33 -0.06 37 0 120 0
29JUN26 13.50 C 0.00 0.00 0.00 0.12 -0.01 42 0 126 0
29JUN26 14.00 C 0.01 0.01 0.01 0.05 +0.01 50 8 238 +8
29JUN26 14.50 C 0.00 0.00 0.00 0.03 +0.01 61 0 536 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 63 0 530 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 76 0 561 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 89 0 429 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 100 0 10,101 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 112 0 1,072 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 122 0 1,526 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 133 0 991 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 143 0 1,044 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 152 0 257 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 161 0 343 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 170 0 370 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 187 0 235 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 203 0 543 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 218 0 420 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 232 0 860 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 245 0 106 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 258 0 143 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 270 0 20 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 282 0 53 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 293 0 15 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 304 0 107 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 314 0 50 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 324 0 15 0
29JUN26 33.00 C 0.00 0.00 0.00 0.01 0.00 334 0 8 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 343 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 4.49 -0.05 57 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 4.24 -0.08 53 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 3.99 -0.06 48 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 3.74 -0.06 44 0 56 0
30JUL26 9.75 C 0.00 0.00 0.00 3.50 -0.06 48 0 35 0
30JUL26 10.00 C 0.00 0.00 0.00 3.25 -0.06 44 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 2.72 -0.11 0 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 2.25 -0.10 30 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 1.84 -0.03 40 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 1.42 -0.03 39 0 150 0
30JUL26 12.50 C 0.00 0.00 0.00 1.06 -0.01 39 0 55 0
30JUL26 13.00 C 0.00 0.00 0.00 0.72 -0.02 36 0 38 0
30JUL26 13.50 C 0.00 0.00 0.00 0.47 -0.01 35 0 4 0
30JUL26 14.00 C 0.28 0.28 0.28 0.29 -0.01 35 30 535 +30
30JUL26 14.50 C 0.18 0.18 0.18 0.17 -0.01 35 2 216 0
30JUL26 15.00 C 0.00 0.00 0.00 0.09 -0.02 34 0 148 0
30JUL26 15.50 C 0.06 0.07 0.06 0.05 -0.01 34 9 215 -2
30JUL26 16.00 C 0.00 0.00 0.00 0.03 -0.01 36 0 2,893 0
30JUL26 16.50 C 0.04 0.04 0.04 0.01 -0.01 33 1 808 0
30JUL26 17.00 C 0.00 0.00 0.00 0.01 0.00 37 0 571 0
30JUL26 17.50 C 0.00 0.00 0.00 0.01 0.00 41 0 738 0
30JUL26 18.00 C 0.00 0.00 0.00 0.01 0.00 44 0 635 0
30JUL26 18.50 C 0.00 0.00 0.00 0.01 0.00 48 0 2,106 0
30JUL26 19.00 C 0.00 0.00 0.00 0.01 0.00 51 0 936 0
30JUL26 19.50 C 0.00 0.00 0.00 0.01 0.00 54 0 553 0
30JUL26 20.00 C 0.00 0.00 0.00 0.01 0.00 57 0 1,187 0
30JUL26 21.00 C 0.00 0.00 0.00 0.01 0.00 63 0 59 0
30JUL26 22.00 C 0.00 0.00 0.00 0.01 0.00 68 0 30 0
30JUL26 23.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 4.49 -0.09 0 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 4.24 -0.09 0 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 3.99 -0.10 0 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 3.75 -0.10 0 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 3.51 -0.10 30 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 3.27 -0.10 33 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 2.80 -0.10 35 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 2.35 -0.09 36 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 1.92 -0.05 36 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 1.53 -0.04 35 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 1.22 0.00 37 0 120 0
28AUG26 13.00 C 0.90 0.90 0.90 0.90 -0.01 35 30 159 +30
28AUG26 13.50 C 0.00 0.00 0.00 0.66 -0.01 35 0 180 0
28AUG26 14.00 C 0.00 0.00 0.00 0.47 -0.01 35 0 510 0
28AUG26 14.50 C 0.33 0.33 0.33 0.31 -0.01 34 47 135 0
28AUG26 15.00 C 0.23 0.23 0.23 0.20 -0.01 34 225 563 +192
28AUG26 15.50 C 0.00 0.00 0.00 0.13 -0.01 34 0 287 0
28AUG26 16.00 C 0.10 0.11 0.10 0.08 -0.01 33 158 370 +158
28AUG26 16.50 C 0.08 0.08 0.08 0.05 0.00 33 128 1,213 +103
28AUG26 17.00 C 0.00 0.00 0.00 0.03 0.00 33 0 202 0
28AUG26 17.50 C 0.00 0.00 0.00 0.01 0.00 31 0 67 0
28AUG26 18.00 C 0.00 0.00 0.00 0.01 0.00 33 0 10 0
28AUG26 18.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 0.01 0.00 38 0 112 0
28AUG26 19.50 C 0.00 0.00 0.00 0.01 0.00 41 0 2 0
28AUG26 20.00 C 0.00 0.00 0.00 0.01 0.00 43 0 35 0
28AUG26 21.00 C 0.00 0.00 0.00 0.01 0.00 47 0 17 0
28AUG26 22.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 4.49 -0.10 0 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 4.24 -0.11 0 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 3.99 -0.11 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 3.75 -0.11 0 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.51 -0.11 28 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.27 -0.11 31 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 2.81 -0.11 35 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 2.36 -0.10 34 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 1.97 -0.04 36 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 1.60 -0.04 36 0 0 0
29SEP26 12.50 C 1.23 1.26 1.22 1.29 0.00 36 158 687 +158
29SEP26 13.00 C 0.98 1.01 0.94 1.00 0.00 36 150 572 +120
29SEP26 13.50 C 0.74 0.76 0.72 0.77 0.00 35 112 1,078 +110
29SEP26 14.00 C 0.57 0.57 0.57 0.57 -0.01 35 255 1,284 +60
29SEP26 14.50 C 0.43 0.43 0.41 0.44 0.00 36 235 886 +185
29SEP26 15.00 C 0.00 0.00 0.00 0.33 0.00 36 0 771 0
29SEP26 15.50 C 0.00 0.00 0.00 0.25 0.00 36 0 1,367 0
29SEP26 16.00 C 0.00 0.00 0.00 0.19 0.00 37 0 1,057 0
29SEP26 16.50 C 0.00 0.00 0.00 0.15 +0.01 38 0 1,002 0
29SEP26 17.00 C 0.00 0.00 0.00 0.11 +0.01 38 0 429 0
29SEP26 17.50 C 0.00 0.00 0.00 0.08 +0.01 38 0 915 0
29SEP26 18.00 C 0.00 0.00 0.00 0.07 +0.01 39 0 478 0
29SEP26 18.50 C 0.00 0.00 0.00 0.05 +0.01 39 0 360 0
29SEP26 19.00 C 0.00 0.00 0.00 0.04 +0.01 40 0 573 0
29SEP26 19.50 C 0.00 0.00 0.00 0.03 +0.01 40 0 586 0
29SEP26 20.00 C 0.00 0.00 0.00 0.02 +0.01 40 0 296 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 40 0 530 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 43 0 1,290 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 46 0 39 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 49 0 54 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 51 0 40 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 54 0 42 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 56 0 10 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 59 0 30 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 61 0 3 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 63 0 20 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 70 0 50 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 4.49 -0.11 0 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 4.26 -0.10 31 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 4.02 -0.11 33 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.79 -0.10 34 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.57 -0.10 35 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.35 -0.10 36 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.92 -0.10 35 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 2.53 -0.09 35 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 2.16 -0.10 34 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 1.86 -0.04 35 0 26 0
30DEC26 12.50 C 0.00 0.00 0.00 1.60 -0.01 36 0 0 0
30DEC26 13.00 C 1.31 1.38 1.31 1.33 -0.05 35 60 68 +60
30DEC26 13.50 C 1.17 1.17 1.08 1.21 +0.09 37 245 420 -60
30DEC26 14.00 C 0.00 0.00 0.00 1.01 +0.04 37 0 303 0
30DEC26 14.50 C 0.00 0.00 0.00 0.86 +0.04 37 0 336 0
30DEC26 15.00 C 0.00 0.00 0.00 0.71 +0.02 37 0 604 0
30DEC26 15.50 C 0.00 0.00 0.00 0.59 +0.01 37 0 656 0
30DEC26 16.00 C 0.00 0.00 0.00 0.47 -0.01 36 0 474 0
30DEC26 16.50 C 0.40 0.40 0.40 0.39 -0.02 36 210 361 +210
30DEC26 17.00 C 0.00 0.00 0.00 0.33 -0.02 37 0 236 0
30DEC26 17.50 C 0.00 0.00 0.00 0.27 -0.03 37 0 279 0
30DEC26 18.00 C 0.00 0.00 0.00 0.22 -0.03 37 0 273 0
30DEC26 18.50 C 0.19 0.20 0.19 0.18 -0.04 37 12 418 +2
30DEC26 19.00 C 0.18 0.18 0.18 0.14 -0.05 36 1 351 0
30DEC26 19.50 C 0.00 0.00 0.00 0.12 -0.04 37 0 33 0
30DEC26 20.00 C 0.00 0.00 0.00 0.10 -0.04 37 0 104 0
30DEC26 21.00 C 0.00 0.00 0.00 0.06 -0.04 36 0 391 0
30DEC26 22.00 C 0.00 0.00 0.00 0.04 -0.04 37 0 52 0
30DEC26 23.00 C 0.00 0.00 0.00 0.02 -0.04 35 0 44 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 -0.04 34 0 20 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 -0.03 36 0 4 0
30DEC26 26.00 C 0.00 0.00 0.00 0.01 -0.02 38 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.01 -0.01 40 0 1 0
30DEC26 28.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.01 0.00 49 0 250 0
30DEC26 34.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 4.54 -0.11 35 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 4.32 -0.10 36 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 4.10 -0.10 36 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 3.89 -0.10 36 0 10 0
30MAR27 9.75 C 0.00 0.00 0.00 3.68 -0.10 36 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 3.48 -0.10 36 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 3.08 -0.12 35 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 2.73 -0.12 35 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 2.43 -0.09 35 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 2.15 -0.07 35 0 30 0
30MAR27 12.50 C 0.00 0.00 0.00 1.88 -0.07 35 0 0 0
30MAR27 13.00 C 1.63 1.70 1.63 1.63 -0.06 35 120 395 +120
30MAR27 13.50 C 1.49 1.52 1.41 1.54 +0.05 37 335 665 +185
30MAR27 14.00 C 0.00 0.00 0.00 1.29 -0.04 36 0 270 0
30MAR27 14.50 C 0.00 0.00 0.00 1.14 -0.02 36 0 259 0
30MAR27 15.00 C 0.99 0.99 0.99 0.97 -0.04 36 225 440 +190
30MAR27 15.50 C 0.00 0.00 0.00 0.81 -0.06 35 0 784 0
30MAR27 16.00 C 0.00 0.00 0.00 0.68 -0.07 35 0 190 0
30MAR27 16.50 C 0.00 0.00 0.00 0.56 -0.09 34 0 235 0
30MAR27 17.00 C 0.00 0.00 0.00 0.45 -0.11 33 0 412 0
30MAR27 17.50 C 0.00 0.00 0.00 0.36 -0.12 33 0 641 0
30MAR27 18.00 C 0.00 0.00 0.00 0.29 -0.12 32 0 433 0
30MAR27 18.50 C 0.00 0.00 0.00 0.23 -0.12 32 0 306 0
30MAR27 19.00 C 0.00 0.00 0.00 0.17 -0.13 31 0 140 0
30MAR27 19.50 C 0.00 0.00 0.00 0.13 -0.13 30 0 60 0
30MAR27 20.00 C 0.28 0.28 0.28 0.10 -0.12 30 1 244 0
30MAR27 21.00 C 0.00 0.00 0.00 0.06 -0.10 29 0 30 0
30MAR27 22.00 C 0.19 0.19 0.19 0.04 -0.08 30 2 6 -2
30MAR27 23.00 C 0.00 0.00 0.00 0.02 -0.07 29 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.01 -0.05 28 0 30 0
30MAR27 25.00 C 0.00 0.00 0.00 0.01 -0.04 29 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.01 -0.02 31 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.01 -0.01 32 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 4.59 -0.11 34 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 4.38 -0.12 34 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 4.18 -0.11 34 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 3.98 -0.12 34 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 3.78 -0.12 34 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 3.61 -0.10 34 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 3.24 -0.10 34 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 2.92 -0.08 34 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 2.62 -0.07 34 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 2.36 -0.05 34 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 2.13 -0.03 34 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 1.91 -0.04 35 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 1.72 -0.10 35 0 30 0
29JUN27 14.00 C 0.00 0.00 0.00 1.55 -0.04 35 0 30 0
29JUN27 14.50 C 0.00 0.00 0.00 1.41 -0.03 36 0 150 0
29JUN27 15.00 C 1.20 1.24 1.19 1.27 -0.01 36 160 222 +130
29JUN27 15.50 C 1.06 1.09 1.06 1.15 0.00 37 225 1,031 +225
29JUN27 16.00 C 0.00 0.00 0.00 1.04 +0.01 37 0 313 0
29JUN27 16.50 C 0.85 0.85 0.85 0.95 +0.02 37 30 303 +30
29JUN27 17.00 C 0.00 0.00 0.00 0.87 +0.04 38 0 100 0
29JUN27 17.50 C 0.67 0.67 0.67 0.78 +0.04 38 205 205 +174
29JUN27 18.00 C 0.00 0.00 0.00 0.72 +0.05 38 0 31 0
29JUN27 18.50 C 0.00 0.00 0.00 0.66 +0.06 39 0 210 0
29JUN27 19.00 C 0.00 0.00 0.00 0.60 +0.05 39 0 79 0
29JUN27 19.50 C 0.00 0.00 0.00 0.55 +0.05 39 0 1 0
29JUN27 20.00 C 0.00 0.00 0.00 0.51 +0.06 40 0 35 0
29JUN27 21.00 C 0.00 0.00 0.00 0.43 +0.05 40 0 2 0
29JUN27 22.00 C 0.00 0.00 0.00 0.38 +0.07 41 0 30 0
29JUN27 23.00 C 0.00 0.00 0.00 0.33 +0.08 42 0 150 0
29JUN27 24.00 C 0.00 0.00 0.00 0.28 +0.09 42 0 295 0
29JUN27 25.00 C 0.00 0.00 0.00 0.25 +0.09 43 0 450 0
TOTAL CALL 3,409 66,509 +2,446
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 180 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 169 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 158 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 147 0 263 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 137 0 110 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 127 0 40 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 107 0 4 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 88 0 300 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 69 0 218 0
29JUN26 12.00 P 0.00 0.00 0.00 0.02 +0.01 59 0 1,122 0
29JUN26 12.50 P 0.03 0.03 0.03 0.03 -0.01 42 20 402 -20
29JUN26 13.00 P 0.00 0.00 0.00 0.11 -0.03 36 0 1,050 0
29JUN26 13.50 P 0.00 0.00 0.00 0.40 +0.04 40 0 4,323 0
29JUN26 14.00 P 0.00 0.00 0.00 0.84 +0.07 51 0 1,189 0
29JUN26 14.50 P 1.30 1.30 1.30 1.35 +0.11 75 3 819 -1,290
29JUN26 15.00 P 0.00 0.00 0.00 1.80 +0.06 66 0 1 0
29JUN26 15.50 P 0.00 0.00 0.00 2.36 +0.12 114 0 1,018 0
29JUN26 16.00 P 0.00 0.00 0.00 2.79 +0.05 0 0 1,903 0
29JUN26 16.50 P 0.00 0.00 0.00 3.29 +0.05 0 0 10,304 0
29JUN26 17.00 P 0.00 0.00 0.00 3.81 +0.07 127 0 829 0
29JUN26 17.50 P 0.00 0.00 0.00 4.35 +0.11 169 0 675 0
29JUN26 18.00 P 0.00 0.00 0.00 4.79 +0.05 0 0 1,842 0
29JUN26 18.50 P 0.00 0.00 0.00 5.29 +0.05 0 0 1,632 0
29JUN26 19.00 P 0.00 0.00 0.00 5.81 +0.07 173 0 150 0
29JUN26 19.50 P 0.00 0.00 0.00 6.31 +0.07 183 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 6.81 +0.07 192 0 120 0
29JUN26 21.00 P 0.00 0.00 0.00 7.81 +0.07 210 0 30 0
29JUN26 22.00 P 0.00 0.00 0.00 8.85 +0.11 268 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 9.85 +0.11 286 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 10.85 +0.11 303 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 11.85 +0.11 319 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 12.85 +0.11 334 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 13.85 +0.11 349 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 14.85 +0.11 364 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 15.85 +0.11 377 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 16.85 +0.08 391 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 17.85 +0.08 403 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 18.85 +0.08 414 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 19.85 +0.11 425 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 20.85 +0.08 436 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 0.02 +0.01 48 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 0.03 +0.01 44 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 0.06 +0.01 43 0 45 0
30JUL26 11.50 P 0.00 0.00 0.00 0.10 +0.01 40 0 242 0
30JUL26 12.00 P 0.15 0.15 0.15 0.17 +0.02 38 45 372 +45
30JUL26 12.50 P 0.30 0.30 0.29 0.29 +0.02 37 70 757 +70
30JUL26 13.00 P 0.45 0.50 0.44 0.46 +0.03 35 2,612 5,241 +2,503
30JUL26 13.50 P 0.72 0.72 0.72 0.70 +0.02 34 100 3,642 +100
30JUL26 14.00 P 0.00 0.00 0.00 1.02 +0.02 33 0 938 0
30JUL26 14.50 P 0.00 0.00 0.00 1.43 +0.04 35 0 268 0
30JUL26 15.00 P 0.00 0.00 0.00 1.85 +0.03 34 0 764 0
30JUL26 15.50 P 0.00 0.00 0.00 2.37 +0.11 42 0 780 0
30JUL26 16.00 P 0.00 0.00 0.00 2.79 +0.05 0 0 973 0
30JUL26 16.50 P 0.00 0.00 0.00 3.29 +0.05 0 0 1,106 0
30JUL26 17.00 P 0.00 0.00 0.00 3.85 +0.11 56 0 142 0
30JUL26 17.50 P 0.00 0.00 0.00 4.35 +0.11 60 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 4.85 +0.11 65 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 5.35 +0.11 70 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 5.85 +0.11 74 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 6.35 +0.11 78 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 6.85 +0.11 82 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 7.85 +0.11 89 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 8.85 +0.11 96 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 9.85 +0.11 103 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 10.85 +0.11 109 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 11.85 +0.11 115 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 12.85 +0.11 121 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 13.85 +0.11 126 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 0.02 0.00 38 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 0.03 0.00 38 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 0.04 0.00 38 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 0.08 0.00 37 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 0.14 0.00 36 0 44 0
28AUG26 11.50 P 0.23 0.23 0.23 0.24 +0.01 36 210 734 +210
28AUG26 12.00 P 0.35 0.35 0.35 0.37 +0.02 35 30 504 +30
28AUG26 12.50 P 0.53 0.53 0.53 0.54 +0.02 34 30 553 -30
28AUG26 13.00 P 0.78 0.78 0.72 0.77 +0.03 33 480 1,226 +450
28AUG26 13.50 P 1.05 1.07 1.00 1.07 +0.04 34 97 628 +1
28AUG26 14.00 P 1.41 1.41 1.35 1.38 +0.02 32 176 2,684 0
28AUG26 14.50 P 0.00 0.00 0.00 1.80 +0.05 34 0 536 0
28AUG26 15.00 P 0.00 0.00 0.00 2.19 +0.02 32 0 799 0
28AUG26 15.50 P 0.00 0.00 0.00 2.62 +0.08 29 0 717 0
28AUG26 16.00 P 0.00 0.00 0.00 3.08 +0.08 27 0 575 0
28AUG26 16.50 P 0.00 0.00 0.00 3.55 +0.09 0 0 330 0
28AUG26 17.00 P 0.00 0.00 0.00 4.04 +0.09 0 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 4.54 +0.10 0 0 2 0
28AUG26 18.00 P 0.00 0.00 0.00 5.03 +0.11 0 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 5.53 +0.11 0 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 6.02 +0.11 0 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 6.52 +0.12 0 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 7.01 +0.11 0 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 8.00 +0.11 0 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 8.99 +0.11 0 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 9.99 +0.12 0 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 10.98 +0.11 0 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 11.97 +0.11 0 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.02 +0.01 39 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.03 +0.01 39 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.04 0.00 38 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.05 0.00 37 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.07 0.00 38 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.10 +0.01 38 0 0 0
29SEP26 10.50 P 0.16 0.16 0.16 0.16 +0.01 37 210 230 +196
29SEP26 11.00 P 0.24 0.24 0.24 0.25 +0.02 37 30 30 +25
29SEP26 11.50 P 0.00 0.00 0.00 0.36 +0.02 36 0 450 0
29SEP26 12.00 P 0.00 0.00 0.00 0.52 +0.02 36 0 468 0
29SEP26 12.50 P 0.70 0.73 0.70 0.73 +0.04 36 49 1,233 0
29SEP26 13.00 P 0.92 0.97 0.91 0.95 +0.01 34 410 2,433 -4
29SEP26 13.50 P 1.15 1.26 1.15 1.23 +0.02 34 141 1,897 +108
29SEP26 14.00 P 1.59 1.61 1.50 1.59 +0.04 35 332 2,403 +212
29SEP26 14.50 P 0.00 0.00 0.00 1.97 +0.06 36 0 2,186 0
29SEP26 15.00 P 0.00 0.00 0.00 2.37 +0.07 36 0 932 0
29SEP26 15.50 P 0.00 0.00 0.00 2.80 +0.08 37 0 863 0
29SEP26 16.00 P 0.00 0.00 0.00 3.24 +0.09 37 0 1,255 0
29SEP26 16.50 P 0.00 0.00 0.00 3.69 +0.08 38 0 1,805 0
29SEP26 17.00 P 0.00 0.00 0.00 4.18 +0.11 40 0 852 0
29SEP26 17.50 P 0.00 0.00 0.00 4.58 +0.03 32 0 376 0
29SEP26 18.00 P 0.00 0.00 0.00 5.14 +0.11 43 0 352 0
29SEP26 18.50 P 0.00 0.00 0.00 5.63 +0.12 45 0 763 0
29SEP26 19.00 P 0.00 0.00 0.00 6.12 +0.12 46 0 238 0
29SEP26 19.50 P 0.00 0.00 0.00 6.61 +0.12 47 0 97 0
29SEP26 20.00 P 0.00 0.00 0.00 7.10 +0.12 49 0 308 0
29SEP26 21.00 P 0.00 0.00 0.00 8.10 +0.13 54 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 9.09 +0.13 57 0 30 0
29SEP26 23.00 P 0.00 0.00 0.00 10.08 +0.13 60 0 15 0
29SEP26 24.00 P 0.00 0.00 0.00 11.07 +0.12 62 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 12.06 +0.12 65 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 13.06 +0.12 69 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 14.05 +0.12 70 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 15.05 +0.13 74 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 16.04 +0.12 76 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 17.04 +0.13 79 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 18.03 +0.12 81 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 19.03 +0.13 84 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 20.02 +0.12 85 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 21.02 +0.13 89 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.04 -0.05 31 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.06 -0.05 32 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.08 -0.06 32 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.11 -0.06 33 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.14 -0.06 33 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.19 -0.05 33 0 20 0
30DEC26 10.50 P 0.00 0.00 0.00 0.29 -0.04 34 0 210 0
30DEC26 11.00 P 0.00 0.00 0.00 0.44 -0.01 35 0 520 0
30DEC26 11.50 P 0.00 0.00 0.00 0.62 +0.02 35 0 230 0
30DEC26 12.00 P 0.79 0.81 0.79 0.82 +0.04 35 410 857 +410
30DEC26 12.50 P 0.00 0.00 0.00 1.03 +0.05 35 0 277 0
30DEC26 13.00 P 1.28 1.29 1.26 1.35 +0.12 37 530 1,395 +500
30DEC26 13.50 P 0.00 0.00 0.00 1.60 +0.08 36 0 510 0
30DEC26 14.00 P 1.95 1.95 1.95 1.91 +0.08 35 16 599 -16
30DEC26 14.50 P 0.00 0.00 0.00 2.25 +0.07 35 0 666 0
30DEC26 15.00 P 0.00 0.00 0.00 2.63 +0.08 36 0 1,146 0
30DEC26 15.50 P 0.00 0.00 0.00 2.98 +0.04 34 0 951 0
30DEC26 16.00 P 0.00 0.00 0.00 3.44 +0.09 36 0 943 0
30DEC26 16.50 P 0.00 0.00 0.00 3.86 +0.09 36 0 1,240 0
30DEC26 17.00 P 0.00 0.00 0.00 4.31 +0.10 37 0 788 0
30DEC26 17.50 P 0.00 0.00 0.00 4.76 +0.11 37 0 131 0
30DEC26 18.00 P 0.00 0.00 0.00 5.22 +0.11 38 0 32 0
30DEC26 18.50 P 0.00 0.00 0.00 5.69 +0.11 38 0 30 0
30DEC26 19.00 P 0.00 0.00 0.00 6.16 +0.11 39 0 133 0
30DEC26 19.50 P 0.00 0.00 0.00 6.64 +0.11 39 0 56 0
30DEC26 20.00 P 0.00 0.00 0.00 7.13 +0.11 40 0 30 0
30DEC26 21.00 P 0.00 0.00 0.00 8.11 +0.12 43 0 30 0
30DEC26 22.00 P 0.00 0.00 0.00 9.09 +0.12 44 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 10.08 +0.12 46 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 11.07 +0.12 48 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 12.06 +0.12 50 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 13.06 +0.12 53 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 14.05 +0.12 55 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 15.05 +0.13 57 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 16.04 +0.12 59 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 17.04 +0.13 61 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 18.03 +0.12 63 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 19.03 +0.13 65 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 20.02 +0.12 66 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 21.02 +0.13 69 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.06 -0.07 28 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.09 -0.07 29 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.12 -0.08 30 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.16 -0.08 30 0 110 0
30MAR27 9.75 P 0.00 0.00 0.00 0.20 -0.09 30 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.26 -0.09 31 0 210 0
30MAR27 10.50 P 0.00 0.00 0.00 0.40 -0.06 32 0 10 0
30MAR27 11.00 P 0.63 0.63 0.63 0.57 -0.04 33 60 60 +60
30MAR27 11.50 P 0.79 0.79 0.79 0.78 0.00 34 30 145 +25
30MAR27 12.00 P 0.00 0.00 0.00 1.01 +0.02 34 0 170 0
30MAR27 12.50 P 1.26 1.26 1.26 1.25 +0.03 34 90 490 +90
30MAR27 13.00 P 1.49 1.49 1.49 1.58 +0.07 36 30 526 +30
30MAR27 13.50 P 0.00 0.00 0.00 1.88 +0.07 36 0 696 0
30MAR27 14.00 P 0.00 0.00 0.00 2.12 +0.06 35 0 821 0
30MAR27 14.50 P 0.00 0.00 0.00 2.47 +0.09 35 0 468 0
30MAR27 15.00 P 0.00 0.00 0.00 2.83 +0.08 35 0 341 0
30MAR27 15.50 P 0.00 0.00 0.00 3.20 +0.08 35 0 702 0
30MAR27 16.00 P 0.00 0.00 0.00 3.61 +0.10 36 0 186 0
30MAR27 16.50 P 0.00 0.00 0.00 4.02 +0.10 36 0 434 0
30MAR27 17.00 P 0.00 0.00 0.00 4.44 +0.10 36 0 244 0
30MAR27 17.50 P 0.00 0.00 0.00 4.87 +0.10 36 0 90 0
30MAR27 18.00 P 0.00 0.00 0.00 5.31 +0.11 36 0 30 0
30MAR27 18.50 P 0.00 0.00 0.00 5.76 +0.11 36 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 6.22 +0.11 37 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 6.69 +0.11 37 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 7.17 +0.12 38 0 45 0
30MAR27 21.00 P 0.00 0.00 0.00 8.13 +0.12 39 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 9.10 +0.13 39 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 10.09 +0.12 42 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 11.08 +0.12 43 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 12.07 +0.13 45 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 13.07 +0.13 48 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 14.06 +0.12 49 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 0.23 +0.03 35 0 5 0
29JUN27 9.00 P 0.00 0.00 0.00 0.27 +0.03 35 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 0.32 +0.03 35 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 0.38 +0.03 35 0 310 0
29JUN27 9.75 P 0.00 0.00 0.00 0.44 +0.03 35 0 10 0
29JUN27 10.00 P 0.00 0.00 0.00 0.51 +0.03 35 0 25 0
29JUN27 10.50 P 0.00 0.00 0.00 0.67 +0.03 36 0 15 0
29JUN27 11.00 P 0.00 0.00 0.00 0.85 +0.03 36 0 210 0
29JUN27 11.50 P 0.00 0.00 0.00 1.06 +0.02 36 0 123 0
29JUN27 12.00 P 0.00 0.00 0.00 1.29 +0.02 36 0 383 0
29JUN27 12.50 P 0.00 0.00 0.00 1.55 +0.01 37 0 142 0
29JUN27 13.00 P 1.85 1.85 1.85 1.83 +0.01 37 50 445 +30
29JUN27 13.50 P 0.00 0.00 0.00 2.14 0.00 37 0 137 0
29JUN27 14.00 P 0.00 0.00 0.00 2.47 +0.03 38 0 661 0
29JUN27 14.50 P 0.00 0.00 0.00 2.83 +0.06 38 0 26 0
29JUN27 15.00 P 0.00 0.00 0.00 3.19 +0.06 39 0 30 0
29JUN27 15.50 P 0.00 0.00 0.00 3.58 +0.08 39 0 64 0
29JUN27 16.00 P 0.00 0.00 0.00 3.97 +0.09 40 0 90 0
29JUN27 16.50 P 0.00 0.00 0.00 4.36 +0.11 40 0 600 0
29JUN27 17.00 P 0.00 0.00 0.00 4.77 +0.09 40 0 150 0
29JUN27 17.50 P 0.00 0.00 0.00 5.19 +0.12 41 0 29 0
29JUN27 18.00 P 0.00 0.00 0.00 5.61 +0.13 41 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 6.03 +0.12 41 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 6.47 +0.12 41 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 6.91 +0.12 41 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 7.35 +0.12 41 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 8.26 +0.11 41 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 9.17 +0.13 40 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 10.13 +0.13 41 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 11.11 +0.14 42 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 12.09 +0.14 43 0 0 0
TOTAL PUT 6,261 92,189 +3,735
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SBO - SBP GROUP CLOSING PRICE HK$ 4.26
29JUN26 3.50 C 0.00 0.00 0.00 0.76 -0.17 0 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 0.66 -0.17 0 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.56 -0.17 0 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.46 -0.17 0 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.36 -0.17 0 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 0.27 -0.16 45 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 0.18 -0.15 41 0 0 0
29JUN26 4.20 C 0.10 0.11 0.08 0.11 -0.12 42 282 282 +282
29JUN26 4.30 C 0.00 0.00 0.00 0.05 -0.10 37 0 3 0
29JUN26 4.40 C 0.03 0.04 0.02 0.03 -0.06 44 200 160 -30
29JUN26 4.50 C 0.01 0.02 0.01 0.01 -0.03 42 82 102 0
29JUN26 4.60 C 0.01 0.01 0.01 0.01 -0.01 53 221 334 +181
29JUN26 4.70 C 0.01 0.01 0.01 0.01 0.00 64 80 137 -80
29JUN26 4.80 C 0.00 0.00 0.00 0.01 0.00 74 0 226 0
29JUN26 4.90 C 0.00 0.00 0.00 0.01 0.00 84 0 146 0
29JUN26 5.00 C 0.00 0.00 0.00 0.01 0.00 94 0 88 0
29JUN26 5.25 C 0.00 0.00 0.00 0.01 0.00 115 0 198 0
29JUN26 5.50 C 0.00 0.00 0.00 0.01 0.00 135 0 122 0
29JUN26 5.75 C 0.00 0.00 0.00 0.01 0.00 154 0 171 0
29JUN26 6.00 C 0.00 0.00 0.00 0.01 0.00 171 0 64 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 188 0 204 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 203 0 399 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 218 0 266 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 232 0 280 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 245 0 133 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 258 0 186 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 270 0 143 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 281 0 69 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 292 0 121 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 303 0 84 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 313 0 15 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 323 0 18 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 333 0 15 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 342 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 351 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 360 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 377 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 393 0 1 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 407 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 422 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 435 0 0 0
30JUL26 3.50 C 0.00 0.00 0.00 0.78 -0.17 39 0 0 0
30JUL26 3.60 C 0.00 0.00 0.00 0.67 -0.19 20 0 0 0
30JUL26 3.70 C 0.00 0.00 0.00 0.59 -0.17 35 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 0.51 -0.16 37 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 0.45 -0.13 42 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 0.38 -0.11 42 0 2 0
30JUL26 4.10 C 0.00 0.00 0.00 0.31 -0.10 41 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 0.26 -0.09 42 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 0.21 -0.07 42 0 97 0
30JUL26 4.40 C 0.19 0.19 0.14 0.17 -0.06 42 130 190 +130
30JUL26 4.50 C 0.00 0.00 0.00 0.13 -0.05 41 0 30 0
30JUL26 4.60 C 0.00 0.00 0.00 0.10 -0.05 41 0 33 0
30JUL26 4.70 C 0.00 0.00 0.00 0.08 -0.04 42 0 1 0
30JUL26 4.80 C 0.00 0.00 0.00 0.06 -0.03 42 0 33 0
30JUL26 4.90 C 0.00 0.00 0.00 0.05 -0.02 43 0 160 0
30JUL26 5.00 C 0.00 0.00 0.00 0.04 -0.02 44 0 75 0
30JUL26 5.25 C 0.00 0.00 0.00 0.02 -0.01 44 0 4 0
30JUL26 5.50 C 0.02 0.02 0.02 0.01 -0.01 45 1 132 0
30JUL26 5.75 C 0.00 0.00 0.00 0.01 0.00 51 0 152 0
30JUL26 6.00 C 0.00 0.00 0.00 0.01 0.00 57 0 419 0
30JUL26 6.25 C 0.00 0.00 0.00 0.01 0.00 63 0 31 0
30JUL26 6.50 C 0.00 0.00 0.00 0.01 0.00 68 0 51 0
30JUL26 6.75 C 0.00 0.00 0.00 0.01 0.00 73 0 31 0
30JUL26 7.00 C 0.00 0.00 0.00 0.01 0.00 78 0 61 0
30JUL26 7.25 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 0.01 0.00 94 0 30 0
30JUL26 8.25 C 0.00 0.00 0.00 0.01 0.00 98 0 60 0
30JUL26 8.50 C 0.00 0.00 0.00 0.01 0.00 102 0 5 0
28AUG26 3.50 C 0.00 0.00 0.00 0.82 -0.16 42 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 0.76 -0.11 48 0 0 0
28AUG26 3.70 C 0.00 0.00 0.00 0.67 -0.13 45 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.59 -0.13 43 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.52 -0.12 43 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.45 -0.11 42 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 0.38 -0.12 40 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 0.34 -0.09 43 0 0 0
28AUG26 4.30 C 0.00 0.00 0.00 0.29 -0.08 42 0 31 0
28AUG26 4.40 C 0.00 0.00 0.00 0.25 -0.07 43 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.21 -0.06 42 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 0.18 -0.05 43 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 0.15 -0.05 43 0 30 0
28AUG26 4.80 C 0.00 0.00 0.00 0.12 -0.04 42 0 12 0
28AUG26 4.90 C 0.00 0.00 0.00 0.10 -0.04 42 0 1 0
28AUG26 5.00 C 0.00 0.00 0.00 0.09 -0.03 43 0 1 0
28AUG26 5.25 C 0.06 0.06 0.06 0.05 -0.02 42 30 62 +30
28AUG26 5.50 C 0.00 0.00 0.00 0.03 -0.01 42 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 0.02 -0.01 44 0 32 0
28AUG26 6.00 C 0.00 0.00 0.00 0.01 -0.01 43 0 30 0
28AUG26 6.25 C 0.00 0.00 0.00 0.01 0.00 47 0 35 0
28AUG26 6.50 C 0.00 0.00 0.00 0.01 0.00 51 0 76 0
28AUG26 6.75 C 0.00 0.00 0.00 0.01 0.00 54 0 101 0
28AUG26 7.00 C 0.00 0.00 0.00 0.01 0.00 58 0 30 0
28AUG26 7.25 C 0.00 0.00 0.00 0.01 0.00 61 0 30 0
28AUG26 7.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.85 -0.15 44 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.76 -0.15 41 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.70 -0.13 44 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.62 -0.13 42 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.57 -0.11 44 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.50 -0.11 43 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.44 -0.10 42 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.40 -0.07 43 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.36 -0.06 44 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.31 -0.06 43 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.27 -0.06 43 0 30 0
29SEP26 4.60 C 0.23 0.23 0.23 0.24 -0.05 43 32 62 +32
29SEP26 4.70 C 0.00 0.00 0.00 0.21 -0.04 43 0 60 0
29SEP26 4.80 C 0.00 0.00 0.00 0.18 -0.04 43 0 161 0
29SEP26 4.90 C 0.00 0.00 0.00 0.16 -0.03 43 0 50 0
29SEP26 5.00 C 0.13 0.13 0.13 0.14 -0.03 43 2 4 +2
29SEP26 5.25 C 0.00 0.00 0.00 0.09 -0.03 42 0 40 0
29SEP26 5.50 C 0.00 0.00 0.00 0.07 -0.01 44 0 90 0
29SEP26 5.75 C 0.00 0.00 0.00 0.05 -0.01 45 0 505 0
29SEP26 6.00 C 0.00 0.00 0.00 0.03 -0.01 43 0 700 0
29SEP26 6.25 C 0.00 0.00 0.00 0.02 -0.01 44 0 110 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 -0.01 42 0 102 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 45 0 60 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 47 0 221 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 50 0 182 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 53 0 149 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 55 0 30 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 58 0 166 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 64 0 19 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 66 0 16 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 68 0 3 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 80 0 2 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 89 0 1 0
30DEC26 3.50 C 0.00 0.00 0.00 0.95 -0.14 43 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.88 -0.14 43 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.81 -0.14 42 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.75 -0.13 42 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.69 -0.13 42 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.63 -0.13 41 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.58 -0.12 41 0 2 0
30DEC26 4.20 C 0.00 0.00 0.00 0.52 -0.13 40 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.49 -0.10 41 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.44 -0.10 40 0 100 0
30DEC26 4.50 C 0.00 0.00 0.00 0.40 -0.11 40 0 100 0
30DEC26 4.60 C 0.00 0.00 0.00 0.37 -0.10 41 0 100 0
30DEC26 4.70 C 0.32 0.32 0.32 0.33 -0.10 40 19 119 +19
30DEC26 4.80 C 0.29 0.29 0.29 0.30 -0.07 40 23 23 +23
30DEC26 4.90 C 0.00 0.00 0.00 0.27 -0.07 40 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.25 -0.07 41 0 2 0
30DEC26 5.25 C 0.00 0.00 0.00 0.19 -0.06 40 0 60 0
30DEC26 5.50 C 0.00 0.00 0.00 0.15 -0.05 40 0 340 0
30DEC26 5.75 C 0.00 0.00 0.00 0.12 -0.04 41 0 32 0
30DEC26 6.00 C 0.00 0.00 0.00 0.09 -0.04 41 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.07 -0.03 41 0 0 0
30DEC26 6.50 C 0.07 0.07 0.07 0.05 -0.03 40 100 136 +76
30DEC26 6.75 C 0.00 0.00 0.00 0.04 -0.03 41 0 40 0
30DEC26 7.00 C 0.00 0.00 0.00 0.03 -0.02 40 0 15 0
30DEC26 7.25 C 0.00 0.00 0.00 0.02 -0.02 40 0 23 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 -0.02 37 0 28 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 -0.01 39 0 12 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 41 0 41 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 42 0 1 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 47 0 1 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 48 0 2 0
30MAR27 3.50 C 0.00 0.00 0.00 1.05 -0.11 43 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.99 -0.11 43 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.92 -0.11 42 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.86 -0.11 42 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.80 -0.11 41 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.75 -0.10 41 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.70 -0.09 41 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.65 -0.09 41 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.60 -0.09 41 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.57 -0.08 41 0 9 0
30MAR27 4.50 C 0.00 0.00 0.00 0.52 -0.09 41 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.49 -0.07 41 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.45 -0.07 40 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.42 -0.07 41 0 2 0
30MAR27 4.90 C 0.00 0.00 0.00 0.39 -0.07 41 0 3 0
30MAR27 5.00 C 0.00 0.00 0.00 0.36 -0.06 40 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.30 -0.05 41 0 13 0
30MAR27 5.50 C 0.00 0.00 0.00 0.25 -0.04 41 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.21 -0.03 41 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.17 -0.03 41 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.14 -0.02 41 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.12 -0.02 41 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.10 -0.01 41 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.08 -0.01 41 0 30 0
30MAR27 7.25 C 0.00 0.00 0.00 0.07 -0.01 42 0 10 0
30MAR27 7.50 C 0.00 0.00 0.00 0.05 -0.01 40 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.04 -0.01 40 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.03 -0.01 40 0 3 0
30MAR27 8.25 C 0.00 0.00 0.00 0.02 -0.01 38 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.01 -0.01 36 0 1 0
29JUN27 3.50 C 0.00 0.00 0.00 1.12 -0.13 42 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 1.06 -0.12 41 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 1.00 -0.12 41 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 0.95 -0.11 41 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 0.89 -0.12 41 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.84 -0.11 41 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 0.79 -0.11 41 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 0.75 -0.10 41 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 0.70 -0.10 40 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.65 -0.11 40 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.62 -0.09 40 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 0.59 -0.08 41 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 0.54 -0.09 40 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 0.52 -0.07 40 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 0.49 -0.07 41 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 0.46 -0.06 41 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 0.39 -0.06 40 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 0.33 -0.06 40 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 0.27 -0.07 39 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 0.24 -0.05 40 0 2 0
29JUN27 6.25 C 0.21 0.21 0.21 0.20 -0.05 40 10 10 +10
29JUN27 6.50 C 0.00 0.00 0.00 0.16 -0.05 39 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 0.15 -0.03 40 0 1 0
29JUN27 7.00 C 0.00 0.00 0.00 0.12 -0.03 39 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.11 -0.02 40 0 0 0
TOTAL CALL 1,212 10,059 +675
29JUN26 3.50 P 0.00 0.00 0.00 0.01 0.00 115 0 7 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 61 0 200 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 47 0 680 0
29JUN26 4.10 P 0.00 0.00 0.00 0.02 +0.01 42 0 9 0
29JUN26 4.20 P 0.00 0.00 0.00 0.04 +0.02 37 0 273 0
29JUN26 4.30 P 0.05 0.05 0.05 0.09 +0.05 38 1 36 -1
29JUN26 4.40 P 0.16 0.16 0.16 0.17 +0.09 45 70 140 0
29JUN26 4.50 P 0.26 0.28 0.26 0.26 +0.13 53 80 252 -80
29JUN26 4.60 P 0.34 0.34 0.34 0.35 +0.13 55 3 74 0
29JUN26 4.70 P 0.46 0.46 0.45 0.45 +0.16 66 60 141 0
29JUN26 4.80 P 0.00 0.00 0.00 0.56 +0.17 90 0 364 0
29JUN26 4.90 P 0.66 0.66 0.66 0.65 +0.16 86 32 243 0
29JUN26 5.00 P 0.73 0.73 0.73 0.75 +0.16 96 6 37 -45
29JUN26 5.25 P 0.00 0.00 0.00 1.02 +0.18 149 0 194 -22
29JUN26 5.50 P 0.00 0.00 0.00 1.25 +0.16 138 0 180 0
29JUN26 5.75 P 0.00 0.00 0.00 1.52 +0.18 194 0 30 0
29JUN26 6.00 P 0.00 0.00 0.00 1.75 +0.16 175 0 134 0
29JUN26 6.25 P 0.00 0.00 0.00 2.00 +0.16 191 0 29 -200
29JUN26 6.50 P 0.00 0.00 0.00 2.28 +0.19 266 0 30 0
29JUN26 6.75 P 0.00 0.00 0.00 2.50 +0.16 223 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 2.75 +0.16 237 0 30 0
29JUN26 7.25 P 0.00 0.00 0.00 3.03 +0.19 317 0 15 0
29JUN26 7.50 P 0.00 0.00 0.00 3.25 +0.16 263 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 3.53 +0.19 345 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 3.75 +0.16 287 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 4.01 +0.17 329 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 4.26 +0.17 341 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 4.50 +0.16 320 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 4.75 +0.16 331 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 5.00 +0.16 341 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 5.25 +0.16 351 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 5.53 +0.19 441 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 5.75 +0.16 370 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 6.25 +0.16 386 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 6.75 +0.16 402 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 7.25 +0.16 417 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 7.75 +0.16 432 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 8.25 +0.16 446 0 0 0
30JUL26 3.50 P 0.00 0.00 0.00 0.02 +0.01 45 0 0 0
30JUL26 3.60 P 0.00 0.00 0.00 0.03 +0.02 45 0 0 0
30JUL26 3.70 P 0.00 0.00 0.00 0.04 +0.02 43 0 90 0
30JUL26 3.80 P 0.00 0.00 0.00 0.06 +0.03 44 0 200 0
30JUL26 3.90 P 0.00 0.00 0.00 0.08 +0.03 43 0 146 0
30JUL26 4.00 P 0.11 0.11 0.11 0.11 +0.04 42 10 220 +10
30JUL26 4.10 P 0.00 0.00 0.00 0.14 +0.05 41 0 100 0
30JUL26 4.20 P 0.19 0.19 0.19 0.19 +0.07 42 10 161 +10
30JUL26 4.30 P 0.00 0.00 0.00 0.23 +0.07 40 0 60 0
30JUL26 4.40 P 0.27 0.31 0.27 0.29 +0.08 40 60 76 +60
30JUL26 4.50 P 0.00 0.00 0.00 0.36 +0.10 42 0 72 0
30JUL26 4.60 P 0.00 0.00 0.00 0.44 +0.11 43 0 180 0
30JUL26 4.70 P 0.00 0.00 0.00 0.50 +0.11 40 0 63 0
30JUL26 4.80 P 0.00 0.00 0.00 0.61 +0.14 47 0 730 0
30JUL26 4.90 P 0.00 0.00 0.00 0.67 +0.11 40 0 102 0
30JUL26 5.00 P 0.00 0.00 0.00 0.76 +0.14 40 0 113 0
30JUL26 5.25 P 0.00 0.00 0.00 1.02 +0.18 53 0 147 0
30JUL26 5.50 P 0.00 0.00 0.00 1.28 +0.19 65 0 60 0
30JUL26 5.75 P 0.00 0.00 0.00 1.52 +0.18 69 0 120 0
30JUL26 6.00 P 1.70 1.70 1.70 1.78 +0.19 81 1 0 -5
30JUL26 6.25 P 0.00 0.00 0.00 2.03 +0.19 88 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 2.28 +0.19 94 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 2.53 +0.19 100 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 2.76 +0.17 94 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 3.03 +0.19 111 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 3.26 +0.17 105 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 3.53 +0.19 122 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 3.76 +0.17 114 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 4.01 +0.17 119 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 4.26 +0.17 123 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 0.05 +0.02 42 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 0.07 +0.02 42 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 0.09 +0.03 42 0 0 0
28AUG26 3.80 P 0.00 0.00 0.00 0.12 +0.04 42 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 0.14 +0.03 40 0 2 0
28AUG26 4.00 P 0.00 0.00 0.00 0.18 +0.04 40 0 42 0
28AUG26 4.10 P 0.17 0.17 0.17 0.22 +0.05 40 6 36 0
28AUG26 4.20 P 0.00 0.00 0.00 0.27 +0.06 40 0 61 0
28AUG26 4.30 P 0.00 0.00 0.00 0.32 +0.07 40 0 46 0
28AUG26 4.40 P 0.00 0.00 0.00 0.38 +0.08 40 0 60 0
28AUG26 4.50 P 0.00 0.00 0.00 0.44 +0.09 39 0 64 0
28AUG26 4.60 P 0.00 0.00 0.00 0.52 +0.09 41 0 158 0
28AUG26 4.70 P 0.00 0.00 0.00 0.60 +0.11 42 0 84 0
28AUG26 4.80 P 0.00 0.00 0.00 0.66 +0.11 39 0 72 0
28AUG26 4.90 P 0.00 0.00 0.00 0.76 +0.14 42 0 86 0
28AUG26 5.00 P 0.00 0.00 0.00 0.83 +0.14 40 0 234 0
28AUG26 5.25 P 0.00 0.00 0.00 1.03 +0.13 33 0 51 0
28AUG26 5.50 P 0.00 0.00 0.00 1.28 +0.16 38 0 171 0
28AUG26 5.75 P 0.00 0.00 0.00 1.53 +0.19 44 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 1.78 +0.16 49 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 2.03 +0.17 54 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 2.28 +0.17 59 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 2.53 +0.17 64 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 2.76 +0.15 53 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 3.03 +0.18 73 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 3.26 +0.16 62 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 3.53 +0.18 81 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 3.76 +0.16 71 0 0 0
29SEP26 3.50 P 0.07 0.08 0.07 0.09 +0.03 43 31 31 +31
29SEP26 3.60 P 0.00 0.00 0.00 0.12 +0.04 43 0 30 0
29SEP26 3.70 P 0.00 0.00 0.00 0.14 +0.04 42 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.18 +0.05 43 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.21 +0.05 42 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.25 +0.06 42 0 60 0
29SEP26 4.10 P 0.00 0.00 0.00 0.29 +0.06 41 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.34 +0.07 41 0 34 0
29SEP26 4.30 P 0.00 0.00 0.00 0.39 +0.07 41 0 30 0
29SEP26 4.40 P 0.00 0.00 0.00 0.45 +0.08 41 0 30 0
29SEP26 4.50 P 0.00 0.00 0.00 0.52 +0.09 42 0 3 0
29SEP26 4.60 P 0.00 0.00 0.00 0.59 +0.09 42 0 31 0
29SEP26 4.70 P 0.00 0.00 0.00 0.65 +0.10 41 0 60 0
29SEP26 4.80 P 0.00 0.00 0.00 0.74 +0.14 43 0 121 0
29SEP26 4.90 P 0.00 0.00 0.00 0.80 +0.13 41 0 62 0
29SEP26 5.00 P 0.00 0.00 0.00 0.90 +0.15 44 0 356 0
29SEP26 5.25 P 1.07 1.07 1.07 1.11 +0.16 44 3 46 +3
29SEP26 5.50 P 0.00 0.00 0.00 1.34 +0.18 46 0 151 0
29SEP26 5.75 P 1.48 1.48 1.48 1.57 +0.18 48 5 506 +5
29SEP26 6.00 P 0.00 0.00 0.00 1.80 +0.18 47 0 531 0
29SEP26 6.25 P 0.00 0.00 0.00 2.04 +0.18 49 0 75 0
29SEP26 6.50 P 0.00 0.00 0.00 2.28 +0.17 49 0 1 0
29SEP26 6.75 P 0.00 0.00 0.00 2.53 +0.17 53 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.78 +0.17 57 0 10 0
29SEP26 7.25 P 0.00 0.00 0.00 3.03 +0.17 60 0 17 0
29SEP26 7.50 P 0.00 0.00 0.00 3.28 +0.18 64 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.53 +0.18 67 0 1 0
29SEP26 8.00 P 0.00 0.00 0.00 3.76 +0.16 59 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 4.01 +0.16 62 0 0 -1
29SEP26 8.50 P 0.00 0.00 0.00 4.26 +0.16 65 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 4.50 +0.15 58 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 4.75 +0.16 62 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 5.00 +0.16 66 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 5.25 +0.16 69 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 5.53 +0.19 90 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 5.75 +0.16 75 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 6.25 +0.16 81 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 6.75 +0.16 86 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 7.25 +0.16 91 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 7.75 +0.16 96 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 8.25 +0.16 101 0 0 0
30DEC26 3.50 P 0.16 0.16 0.16 0.16 +0.01 40 2 2 +2
30DEC26 3.60 P 0.00 0.00 0.00 0.20 +0.02 41 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.23 +0.03 40 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.27 +0.03 40 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.31 +0.04 40 0 1 0
30DEC26 4.00 P 0.38 0.38 0.38 0.36 +0.05 41 23 23 +23
30DEC26 4.10 P 0.00 0.00 0.00 0.41 +0.06 41 0 5 0
30DEC26 4.20 P 0.47 0.47 0.47 0.46 +0.06 41 30 60 +30
30DEC26 4.30 P 0.52 0.52 0.52 0.49 +0.04 38 30 40 +30
30DEC26 4.40 P 0.00 0.00 0.00 0.57 +0.07 40 0 100 0
30DEC26 4.50 P 0.00 0.00 0.00 0.63 +0.07 40 0 101 0
30DEC26 4.60 P 0.00 0.00 0.00 0.70 +0.09 41 0 106 0
30DEC26 4.70 P 0.72 0.72 0.72 0.77 +0.09 41 1 132 +1
30DEC26 4.80 P 0.00 0.00 0.00 0.82 +0.08 39 0 89 0
30DEC26 4.90 P 0.00 0.00 0.00 0.90 +0.10 40 0 56 0
30DEC26 5.00 P 0.00 0.00 0.00 0.97 +0.10 40 0 266 0
30DEC26 5.25 P 0.00 0.00 0.00 1.19 +0.14 42 0 218 0
30DEC26 5.50 P 0.00 0.00 0.00 1.38 +0.12 40 0 10 0
30DEC26 5.75 P 0.00 0.00 0.00 1.60 +0.15 40 0 3 0
30DEC26 6.00 P 0.00 0.00 0.00 1.82 +0.16 40 0 30 0
30DEC26 6.25 P 0.00 0.00 0.00 2.05 +0.16 40 0 29 0
30DEC26 6.50 P 0.00 0.00 0.00 2.29 +0.17 41 0 15 0
30DEC26 6.75 P 0.00 0.00 0.00 2.54 +0.18 43 0 1 0
30DEC26 7.00 P 0.00 0.00 0.00 2.79 +0.18 46 0 8 0
30DEC26 7.25 P 0.00 0.00 0.00 3.03 +0.16 46 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 3.28 +0.16 49 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 3.53 +0.17 51 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.78 +0.17 54 0 7 0
30DEC26 8.25 P 0.00 0.00 0.00 4.03 +0.18 56 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 4.28 +0.18 58 0 6 0
30DEC26 8.75 P 0.00 0.00 0.00 4.52 +0.17 57 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 4.78 +0.18 63 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 5.02 +0.18 62 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.25 +0.05 41 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.27 +0.03 40 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 0.31 +0.04 40 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.35 +0.06 40 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.39 +0.06 40 0 1 0
30MAR27 4.00 P 0.00 0.00 0.00 0.45 +0.08 41 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.50 +0.08 41 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.55 +0.08 41 0 13 0
30MAR27 4.30 P 0.00 0.00 0.00 0.60 +0.08 40 0 16 0
30MAR27 4.40 P 0.00 0.00 0.00 0.64 +0.07 39 0 22 0
30MAR27 4.50 P 0.00 0.00 0.00 0.71 +0.09 40 0 13 0
30MAR27 4.60 P 0.00 0.00 0.00 0.77 +0.09 39 0 8 0
30MAR27 4.70 P 0.74 0.74 0.74 0.84 +0.10 39 10 11 +10
30MAR27 4.80 P 0.00 0.00 0.00 0.90 +0.09 39 0 3 0
30MAR27 4.90 P 0.00 0.00 0.00 0.97 +0.09 39 0 5 0
30MAR27 5.00 P 0.00 0.00 0.00 1.05 +0.11 39 0 53 0
30MAR27 5.25 P 0.00 0.00 0.00 1.23 +0.12 39 0 17 0
30MAR27 5.50 P 0.00 0.00 0.00 1.44 +0.12 40 0 5 0
30MAR27 5.75 P 0.00 0.00 0.00 1.65 +0.15 40 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.86 +0.16 39 0 1 0
30MAR27 6.25 P 0.00 0.00 0.00 2.08 +0.16 39 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.31 +0.16 39 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.56 +0.19 41 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.79 +0.18 40 0 8 0
30MAR27 7.25 P 0.00 0.00 0.00 3.03 +0.16 41 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 3.28 +0.16 43 0 5 0
30MAR27 7.75 P 0.00 0.00 0.00 3.53 +0.16 45 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 3.78 +0.17 47 0 4 0
30MAR27 8.25 P 0.00 0.00 0.00 4.03 +0.17 49 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 4.28 +0.18 51 0 4 0
29JUN27 3.50 P 0.00 0.00 0.00 0.30 +0.03 40 0 0 0
29JUN27 3.60 P 0.33 0.33 0.33 0.34 +0.04 40 1 8 +1
29JUN27 3.70 P 0.00 0.00 0.00 0.38 +0.04 40 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.42 +0.05 40 0 2 0
29JUN27 3.90 P 0.00 0.00 0.00 0.47 +0.06 40 0 4 0
29JUN27 4.00 P 0.00 0.00 0.00 0.52 +0.07 40 0 4 0
29JUN27 4.10 P 0.00 0.00 0.00 0.57 +0.08 40 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 0.62 +0.07 40 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 0.66 +0.06 39 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.72 +0.07 39 0 3 0
29JUN27 4.50 P 0.00 0.00 0.00 0.78 +0.08 39 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 0.84 +0.08 39 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.91 +0.09 39 0 1 0
29JUN27 4.80 P 0.00 0.00 0.00 0.98 +0.10 40 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 1.05 +0.10 40 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 1.12 +0.10 40 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 1.30 +0.10 39 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 1.49 +0.12 39 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 1.70 +0.14 40 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 1.91 +0.15 40 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 2.12 +0.15 39 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 2.35 +0.17 40 0 2 0
29JUN27 6.75 P 0.00 0.00 0.00 2.57 +0.16 39 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 2.81 +0.18 40 0 2 0
29JUN27 7.25 P 0.00 0.00 0.00 3.04 +0.17 39 0 0 0
TOTAL PUT 475 10,614 -138
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SET - SENSETIME CLOSING PRICE HK$ 1.36
29JUN26 0.90 C 0.00 0.00 0.00 0.46 -0.04 0 0 0 0
29JUN26 0.95 C 0.00 0.00 0.00 0.41 -0.04 0 0 0 0
29JUN26 1.00 C 0.00 0.00 0.00 0.36 -0.04 0 0 1 0
29JUN26 1.05 C 0.00 0.00 0.00 0.31 -0.04 0 0 0 0
29JUN26 1.10 C 0.00 0.00 0.00 0.26 -0.04 0 0 0 0
29JUN26 1.15 C 0.00 0.00 0.00 0.21 -0.04 0 0 0 0
29JUN26 1.20 C 0.00 0.00 0.00 0.16 -0.04 0 0 11 0
29JUN26 1.25 C 0.00 0.00 0.00 0.11 -0.04 0 0 1 0
29JUN26 1.30 C 0.00 0.00 0.00 0.06 -0.04 0 0 1 0
29JUN26 1.35 C 0.00 0.00 0.00 0.03 -0.03 43 0 0 0
29JUN26 1.40 C 0.00 0.00 0.00 0.01 -0.03 43 0 19 0
29JUN26 1.45 C 0.00 0.00 0.00 0.01 0.00 67 0 102 0
29JUN26 1.50 C 0.00 0.00 0.00 0.01 0.00 88 0 77 0
29JUN26 1.55 C 0.01 0.01 0.01 0.01 0.00 107 1 36 0
29JUN26 1.60 C 0.00 0.00 0.00 0.01 0.00 125 0 116 0
29JUN26 1.65 C 0.00 0.00 0.00 0.01 0.00 141 0 52 0
29JUN26 1.70 C 0.00 0.00 0.00 0.01 0.00 156 0 61 0
29JUN26 1.75 C 0.00 0.00 0.00 0.01 0.00 171 0 61 0
29JUN26 1.80 C 0.00 0.00 0.00 0.01 0.00 184 0 82 0
29JUN26 1.85 C 0.00 0.00 0.00 0.01 0.00 198 0 51 0
29JUN26 1.90 C 0.00 0.00 0.00 0.01 0.00 210 0 399 0
29JUN26 1.95 C 0.00 0.00 0.00 0.01 0.00 222 0 33 0
29JUN26 2.00 C 0.00 0.00 0.00 0.01 0.00 234 0 180 0
29JUN26 2.10 C 0.00 0.00 0.00 0.01 0.00 256 0 111 0
29JUN26 2.20 C 0.00 0.00 0.00 0.01 0.00 276 0 353 0
29JUN26 2.30 C 0.00 0.00 0.00 0.01 0.00 295 0 95 0
29JUN26 2.40 C 0.00 0.00 0.00 0.01 0.00 313 0 1,077 0
29JUN26 2.50 C 0.00 0.00 0.00 0.01 0.00 330 0 178 0
29JUN26 2.60 C 0.00 0.00 0.00 0.01 0.00 346 0 236 0
29JUN26 2.70 C 0.00 0.00 0.00 0.01 0.00 362 0 67 0
29JUN26 2.80 C 0.00 0.00 0.00 0.01 0.00 376 0 155 0
29JUN26 2.90 C 0.00 0.00 0.00 0.01 0.00 390 0 35 0
29JUN26 3.00 C 0.00 0.00 0.00 0.01 0.00 403 0 2,615 0
29JUN26 3.10 C 0.00 0.00 0.00 0.01 0.00 416 0 220 0
29JUN26 3.20 C 0.00 0.00 0.00 0.01 0.00 428 0 20 0
29JUN26 3.30 C 0.00 0.00 0.00 0.01 0.00 440 0 30 0
29JUN26 3.40 C 0.00 0.00 0.00 0.01 0.00 451 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 0.01 0.00 462 0 110 0
29JUN26 3.60 C 0.00 0.00 0.00 0.01 0.00 473 0 61 0
29JUN26 3.70 C 0.00 0.00 0.00 0.01 0.00 483 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.01 0.00 493 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.01 0.00 502 0 15 0
29JUN26 4.00 C 0.00 0.00 0.00 0.01 0.00 512 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 0.01 0.00 521 0 1 0
29JUN26 4.20 C 0.00 0.00 0.00 0.01 0.00 529 0 0 0
30JUL26 0.95 C 0.00 0.00 0.00 0.41 -0.04 0 0 0 0
30JUL26 1.00 C 0.00 0.00 0.00 0.36 -0.04 0 0 0 0
30JUL26 1.05 C 0.00 0.00 0.00 0.32 -0.03 58 0 0 0
30JUL26 1.10 C 0.00 0.00 0.00 0.27 -0.04 49 0 0 0
30JUL26 1.15 C 0.00 0.00 0.00 0.22 -0.04 41 0 0 0
30JUL26 1.20 C 0.00 0.00 0.00 0.18 -0.04 44 0 0 0
30JUL26 1.25 C 0.00 0.00 0.00 0.15 -0.03 50 0 0 0
30JUL26 1.30 C 0.00 0.00 0.00 0.12 -0.03 51 0 0 0
30JUL26 1.35 C 0.00 0.00 0.00 0.09 -0.03 49 0 0 0
30JUL26 1.40 C 0.06 0.06 0.06 0.07 -0.02 51 2 5 +2
30JUL26 1.45 C 0.04 0.05 0.04 0.06 -0.01 56 4 4 +3
30JUL26 1.50 C 0.00 0.00 0.00 0.04 -0.01 52 0 9 0
30JUL26 1.55 C 0.03 0.03 0.03 0.03 -0.01 53 30 46 +30
30JUL26 1.60 C 0.02 0.02 0.02 0.02 -0.01 51 1 96 +1
30JUL26 1.65 C 0.00 0.00 0.00 0.01 -0.01 47 0 26 0
30JUL26 1.70 C 0.00 0.00 0.00 0.01 0.00 52 0 122 0
30JUL26 1.75 C 0.00 0.00 0.00 0.01 0.00 57 0 40 0
30JUL26 1.80 C 0.01 0.01 0.01 0.01 0.00 62 2 73 0
30JUL26 1.85 C 0.00 0.00 0.00 0.01 0.00 66 0 36 0
30JUL26 1.90 C 0.00 0.00 0.00 0.01 0.00 70 0 135 0
30JUL26 1.95 C 0.00 0.00 0.00 0.01 0.00 74 0 64 0
30JUL26 2.00 C 0.01 0.01 0.01 0.01 0.00 78 2 31 -2
30JUL26 2.10 C 0.00 0.00 0.00 0.01 0.00 86 0 20 0
30JUL26 2.20 C 0.00 0.00 0.00 0.01 0.00 93 0 16 0
30JUL26 2.30 C 0.00 0.00 0.00 0.01 0.00 99 0 32 0
30JUL26 2.40 C 0.00 0.00 0.00 0.01 0.00 105 0 32 0
30JUL26 2.50 C 0.00 0.00 0.00 0.01 0.00 111 0 11 0
30JUL26 2.60 C 0.00 0.00 0.00 0.01 0.00 116 0 31 0
30JUL26 2.70 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
30JUL26 2.80 C 0.00 0.00 0.00 0.01 0.00 126 0 36 0
30JUL26 2.90 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
30JUL26 3.00 C 0.00 0.00 0.00 0.01 0.00 136 0 33 0
28AUG26 0.95 C 0.00 0.00 0.00 0.42 -0.04 52 0 0 0
28AUG26 1.00 C 0.00 0.00 0.00 0.37 -0.04 46 0 0 0
28AUG26 1.05 C 0.00 0.00 0.00 0.33 -0.04 52 0 0 0
28AUG26 1.10 C 0.00 0.00 0.00 0.29 -0.04 53 0 0 0
28AUG26 1.15 C 0.00 0.00 0.00 0.25 -0.04 52 0 0 0
28AUG26 1.20 C 0.00 0.00 0.00 0.21 -0.04 50 0 0 0
28AUG26 1.25 C 0.00 0.00 0.00 0.18 -0.03 51 0 0 0
28AUG26 1.30 C 0.00 0.00 0.00 0.16 -0.02 56 0 0 0
28AUG26 1.35 C 0.00 0.00 0.00 0.13 -0.02 53 0 0 0
28AUG26 1.40 C 0.00 0.00 0.00 0.11 -0.02 54 0 20 0
28AUG26 1.45 C 0.00 0.00 0.00 0.09 -0.02 54 0 18 0
28AUG26 1.50 C 0.00 0.00 0.00 0.07 -0.02 52 0 10 0
28AUG26 1.55 C 0.00 0.00 0.00 0.06 -0.01 54 0 1 0
28AUG26 1.60 C 0.00 0.00 0.00 0.05 -0.01 55 0 0 0
28AUG26 1.65 C 0.00 0.00 0.00 0.04 -0.01 55 0 78 0
28AUG26 1.70 C 0.00 0.00 0.00 0.03 -0.01 53 0 123 0
28AUG26 1.75 C 0.00 0.00 0.00 0.02 -0.01 50 0 71 0
28AUG26 1.80 C 0.00 0.00 0.00 0.01 -0.01 45 0 8 0
28AUG26 1.85 C 0.00 0.00 0.00 0.01 0.00 48 0 18 0
28AUG26 1.90 C 0.02 0.02 0.02 0.01 0.00 52 6 17 -6
28AUG26 1.95 C 0.02 0.02 0.02 0.01 0.00 55 2 30 -2
28AUG26 2.00 C 0.00 0.00 0.00 0.01 0.00 58 0 8 0
28AUG26 2.10 C 0.00 0.00 0.00 0.01 0.00 63 0 149 0
28AUG26 2.20 C 0.00 0.00 0.00 0.01 0.00 68 0 86 0
28AUG26 2.30 C 0.00 0.00 0.00 0.01 0.00 73 0 48 0
28AUG26 2.40 C 0.00 0.00 0.00 0.01 0.00 77 0 11 0
28AUG26 2.50 C 0.00 0.00 0.00 0.01 0.00 82 0 1 0
28AUG26 2.60 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
28AUG26 2.70 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
28AUG26 2.80 C 0.00 0.00 0.00 0.01 0.00 93 0 3 0
28AUG26 2.90 C 0.00 0.00 0.00 0.01 0.00 97 0 1 0
28AUG26 3.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29SEP26 0.95 C 0.00 0.00 0.00 0.42 -0.05 38 0 0 0
29SEP26 1.00 C 0.00 0.00 0.00 0.38 -0.04 47 0 0 0
29SEP26 1.05 C 0.00 0.00 0.00 0.34 -0.04 49 0 0 0
29SEP26 1.10 C 0.00 0.00 0.00 0.30 -0.04 48 0 0 0
29SEP26 1.15 C 0.00 0.00 0.00 0.27 -0.03 52 0 0 0
29SEP26 1.20 C 0.00 0.00 0.00 0.23 -0.04 49 0 0 0
29SEP26 1.25 C 0.00 0.00 0.00 0.20 -0.03 49 0 0 0
29SEP26 1.30 C 0.00 0.00 0.00 0.18 -0.02 52 0 1 0
29SEP26 1.35 C 0.00 0.00 0.00 0.16 -0.01 54 0 0 0
29SEP26 1.40 C 0.00 0.00 0.00 0.14 -0.02 55 0 1 0
29SEP26 1.45 C 0.00 0.00 0.00 0.12 -0.02 54 0 6 0
29SEP26 1.50 C 0.00 0.00 0.00 0.10 -0.02 53 0 15 0
29SEP26 1.55 C 0.00 0.00 0.00 0.09 -0.01 55 0 0 0
29SEP26 1.60 C 0.00 0.00 0.00 0.08 -0.01 56 0 2 0
29SEP26 1.65 C 0.00 0.00 0.00 0.07 -0.01 57 0 19 0
29SEP26 1.70 C 0.00 0.00 0.00 0.06 -0.01 57 0 16 0
29SEP26 1.75 C 0.00 0.00 0.00 0.05 -0.01 56 0 48 0
29SEP26 1.80 C 0.00 0.00 0.00 0.04 -0.01 55 0 104 0
29SEP26 1.85 C 0.00 0.00 0.00 0.03 -0.01 53 0 11 0
29SEP26 1.90 C 0.00 0.00 0.00 0.02 -0.01 50 0 200 0
29SEP26 1.95 C 0.00 0.00 0.00 0.01 -0.01 44 0 191 0
29SEP26 2.00 C 0.00 0.00 0.00 0.01 0.00 47 0 206 0
29SEP26 2.10 C 0.00 0.00 0.00 0.01 0.00 51 0 206 0
29SEP26 2.20 C 0.02 0.02 0.02 0.01 0.00 55 1 8 0
29SEP26 2.30 C 0.00 0.00 0.00 0.01 0.00 59 0 344 0
29SEP26 2.40 C 0.00 0.00 0.00 0.01 0.00 63 0 204 0
29SEP26 2.50 C 0.00 0.00 0.00 0.01 0.00 66 0 114 0
29SEP26 2.60 C 0.00 0.00 0.00 0.01 0.00 70 0 128 0
29SEP26 2.70 C 0.00 0.00 0.00 0.01 0.00 73 0 92 0
29SEP26 2.80 C 0.00 0.00 0.00 0.01 0.00 76 0 202 0
29SEP26 2.90 C 0.00 0.00 0.00 0.01 0.00 79 0 5 0
29SEP26 3.00 C 0.00 0.00 0.00 0.01 0.00 81 0 19 0
29SEP26 3.10 C 0.00 0.00 0.00 0.01 0.00 84 0 7 0
29SEP26 3.20 C 0.00 0.00 0.00 0.01 0.00 86 0 2 0
29SEP26 3.30 C 0.00 0.00 0.00 0.01 0.00 89 0 19 0
29SEP26 3.40 C 0.00 0.00 0.00 0.01 0.00 91 0 60 0
29SEP26 3.50 C 0.00 0.00 0.00 0.01 0.00 93 0 23 0
29SEP26 3.60 C 0.00 0.00 0.00 0.01 0.00 96 0 105 0
29SEP26 3.70 C 0.00 0.00 0.00 0.01 0.00 98 0 91 0
29SEP26 3.80 C 0.00 0.00 0.00 0.01 0.00 100 0 45 0
29SEP26 3.90 C 0.00 0.00 0.00 0.01 0.00 102 0 8 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 104 0 100 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 105 0 146 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 107 0 123 0
30DEC26 0.95 C 0.00 0.00 0.00 0.45 -0.05 47 0 0 0
30DEC26 1.00 C 0.00 0.00 0.00 0.42 -0.04 51 0 0 0
30DEC26 1.05 C 0.00 0.00 0.00 0.38 -0.04 50 0 0 0
30DEC26 1.10 C 0.00 0.00 0.00 0.34 -0.05 48 0 1 0
30DEC26 1.15 C 0.00 0.00 0.00 0.31 -0.04 49 0 0 0
30DEC26 1.20 C 0.00 0.00 0.00 0.28 -0.04 49 0 0 0
30DEC26 1.25 C 0.00 0.00 0.00 0.26 -0.03 51 0 0 0
30DEC26 1.30 C 0.00 0.00 0.00 0.23 -0.03 49 0 0 0
30DEC26 1.35 C 0.00 0.00 0.00 0.21 -0.03 50 20 20 +20
30DEC26 1.40 C 0.00 0.00 0.00 0.19 -0.03 51 20 20 +20
30DEC26 1.45 C 0.00 0.00 0.00 0.17 -0.03 51 0 0 0
30DEC26 1.50 C 0.00 0.00 0.00 0.15 -0.03 50 0 16 0
30DEC26 1.55 C 0.00 0.00 0.00 0.14 -0.02 51 0 1 0
30DEC26 1.60 C 0.00 0.00 0.00 0.12 -0.02 50 0 2 0
30DEC26 1.65 C 0.00 0.00 0.00 0.11 -0.02 51 0 1 0
30DEC26 1.70 C 0.00 0.00 0.00 0.10 -0.02 51 0 2 0
30DEC26 1.75 C 0.00 0.00 0.00 0.09 -0.02 52 0 146 0
30DEC26 1.80 C 0.00 0.00 0.00 0.08 -0.02 51 0 291 0
30DEC26 1.85 C 0.00 0.00 0.00 0.07 -0.02 51 0 170 0
30DEC26 1.90 C 0.00 0.00 0.00 0.06 -0.02 50 0 3 0
30DEC26 1.95 C 0.00 0.00 0.00 0.05 -0.02 49 0 1 0
30DEC26 2.00 C 0.06 0.06 0.06 0.04 -0.02 47 1 20 0
30DEC26 2.10 C 0.00 0.00 0.00 0.03 -0.02 47 0 5 0
30DEC26 2.20 C 0.00 0.00 0.00 0.02 -0.02 45 0 10 0
30DEC26 2.30 C 0.00 0.00 0.00 0.01 -0.02 42 0 121 0
30DEC26 2.40 C 0.00 0.00 0.00 0.01 -0.01 44 0 10 0
30DEC26 2.50 C 0.00 0.00 0.00 0.01 0.00 47 0 1 0
30DEC26 2.60 C 0.00 0.00 0.00 0.01 0.00 49 0 7 0
30DEC26 2.70 C 0.00 0.00 0.00 0.01 0.00 51 0 4 0
30DEC26 2.80 C 0.00 0.00 0.00 0.01 0.00 54 0 6 0
30DEC26 2.90 C 0.00 0.00 0.00 0.01 0.00 56 0 11 0
30DEC26 3.00 C 0.00 0.00 0.00 0.01 0.00 58 0 10 0
30DEC26 3.10 C 0.00 0.00 0.00 0.01 0.00 59 0 540 0
30DEC26 3.20 C 0.00 0.00 0.00 0.01 0.00 61 0 2 0
30DEC26 3.30 C 0.00 0.00 0.00 0.01 0.00 63 0 38 0
30DEC26 3.40 C 0.00 0.00 0.00 0.01 0.00 65 0 45 0
30DEC26 3.50 C 0.00 0.00 0.00 0.01 0.00 66 0 2 0
30DEC26 3.60 C 0.00 0.00 0.00 0.01 0.00 68 0 15 0
30DEC26 3.70 C 0.00 0.00 0.00 0.01 0.00 69 0 1 0
30DEC26 3.80 C 0.00 0.00 0.00 0.01 0.00 71 0 15 0
30DEC26 3.90 C 0.00 0.00 0.00 0.01 0.00 72 0 46 0
30MAR27 0.95 C 0.00 0.00 0.00 0.49 -0.04 53 0 0 0
30MAR27 1.00 C 0.00 0.00 0.00 0.45 -0.04 51 0 0 0
30MAR27 1.05 C 0.00 0.00 0.00 0.42 -0.04 52 0 0 0
30MAR27 1.10 C 0.00 0.00 0.00 0.39 -0.03 52 0 0 0
30MAR27 1.15 C 0.00 0.00 0.00 0.36 -0.03 52 0 0 0
30MAR27 1.20 C 0.00 0.00 0.00 0.33 -0.03 51 0 0 0
30MAR27 1.25 C 0.00 0.00 0.00 0.31 -0.03 52 0 0 0
30MAR27 1.30 C 0.00 0.00 0.00 0.29 -0.02 53 0 0 0
30MAR27 1.35 C 0.00 0.00 0.00 0.27 -0.02 54 0 0 0
30MAR27 1.40 C 0.00 0.00 0.00 0.26 -0.01 56 0 16 0
30MAR27 1.45 C 0.00 0.00 0.00 0.23 -0.02 53 0 0 0
30MAR27 1.50 C 0.00 0.00 0.00 0.22 -0.01 55 0 0 0
30MAR27 1.55 C 0.00 0.00 0.00 0.19 -0.02 52 0 3 0
30MAR27 1.60 C 0.00 0.00 0.00 0.18 -0.01 53 0 0 0
30MAR27 1.65 C 0.00 0.00 0.00 0.17 -0.01 54 0 0 0
30MAR27 1.70 C 0.00 0.00 0.00 0.16 -0.01 55 0 0 0
30MAR27 1.75 C 0.00 0.00 0.00 0.14 -0.01 53 0 0 0
30MAR27 1.80 C 0.00 0.00 0.00 0.13 -0.01 53 0 0 0
30MAR27 1.85 C 0.00 0.00 0.00 0.12 -0.01 53 0 1 0
30MAR27 1.90 C 0.00 0.00 0.00 0.11 -0.01 53 0 0 0
30MAR27 1.95 C 0.00 0.00 0.00 0.10 -0.01 53 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 0.09 -0.01 52 0 1 0
30MAR27 2.10 C 0.00 0.00 0.00 0.08 -0.01 53 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.07 -0.01 54 0 4 0
30MAR27 2.30 C 0.00 0.00 0.00 0.06 -0.01 54 0 3 0
30MAR27 2.40 C 0.00 0.00 0.00 0.05 -0.01 53 0 1 0
30MAR27 2.50 C 0.00 0.00 0.00 0.04 -0.01 52 0 8 0
30MAR27 2.60 C 0.00 0.00 0.00 0.03 -0.01 51 0 5 0
30MAR27 2.70 C 0.00 0.00 0.00 0.02 -0.01 48 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.01 -0.01 44 0 11 0
30MAR27 2.90 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.01 0.00 47 0 6 0
30MAR27 3.10 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.01 0.00 50 0 1 0
30MAR27 3.30 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.01 0.00 54 0 11 0
29JUN27 0.95 C 0.00 0.00 0.00 0.51 -0.05 50 0 0 0
29JUN27 1.00 C 0.47 0.48 0.47 0.48 -0.04 51 2 2 +2
29JUN27 1.05 C 0.47 0.47 0.47 0.45 -0.04 51 1 1 +1
29JUN27 1.10 C 0.00 0.00 0.00 0.42 -0.04 51 0 0 0
29JUN27 1.15 C 0.00 0.00 0.00 0.39 -0.04 51 0 0 0
29JUN27 1.20 C 0.00 0.00 0.00 0.38 -0.02 54 0 0 0
29JUN27 1.25 C 0.00 0.00 0.00 0.34 -0.03 51 0 30 0
29JUN27 1.30 C 0.00 0.00 0.00 0.32 -0.03 51 0 0 0
29JUN27 1.35 C 0.00 0.00 0.00 0.30 -0.03 51 0 30 0
29JUN27 1.40 C 0.00 0.00 0.00 0.28 -0.03 51 0 0 0
29JUN27 1.45 C 0.00 0.00 0.00 0.26 -0.03 51 0 0 0
29JUN27 1.50 C 0.00 0.00 0.00 0.24 -0.03 51 0 1 0
29JUN27 1.55 C 0.00 0.00 0.00 0.23 -0.03 52 0 0 0
29JUN27 1.60 C 0.00 0.00 0.00 0.21 -0.03 51 0 0 0
29JUN27 1.65 C 0.00 0.00 0.00 0.20 -0.02 52 0 0 0
29JUN27 1.70 C 0.00 0.00 0.00 0.19 -0.02 52 0 30 0
29JUN27 1.75 C 0.00 0.00 0.00 0.18 -0.02 53 0 0 0
29JUN27 1.80 C 0.00 0.00 0.00 0.17 -0.01 53 0 0 0
29JUN27 1.85 C 0.00 0.00 0.00 0.15 -0.02 51 0 0 0
29JUN27 1.90 C 0.00 0.00 0.00 0.14 -0.02 51 0 0 0
29JUN27 1.95 C 0.00 0.00 0.00 0.13 -0.02 51 0 0 0
29JUN27 2.00 C 0.00 0.00 0.00 0.12 -0.02 51 0 1 0
29JUN27 2.10 C 0.00 0.00 0.00 0.11 -0.01 52 0 5 0
29JUN27 2.20 C 0.00 0.00 0.00 0.10 -0.01 53 0 4 0
29JUN27 2.30 C 0.00 0.00 0.00 0.09 -0.01 53 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 0.08 -0.01 54 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.07 -0.01 53 0 2 0
TOTAL CALL 95 12,892 +69
29JUN26 0.90 P 0.00 0.00 0.00 0.01 0.00 270 0 0 0
29JUN26 0.95 P 0.00 0.00 0.00 0.01 0.00 242 0 0 0
29JUN26 1.00 P 0.00 0.00 0.00 0.01 0.00 213 0 28 0
29JUN26 1.05 P 0.00 0.00 0.00 0.01 0.00 186 0 1 0
29JUN26 1.10 P 0.00 0.00 0.00 0.01 0.00 160 0 0 0
29JUN26 1.15 P 0.00 0.00 0.00 0.01 0.00 134 0 2 0
29JUN26 1.20 P 0.00 0.00 0.00 0.01 0.00 108 0 8 0
29JUN26 1.25 P 0.00 0.00 0.00 0.01 0.00 83 0 18 0
29JUN26 1.30 P 0.01 0.01 0.01 0.01 0.00 56 21 24 +10
29JUN26 1.35 P 0.03 0.03 0.03 0.02 0.00 43 65 155 0
29JUN26 1.40 P 0.06 0.06 0.06 0.05 +0.02 44 3 27 -1
29JUN26 1.45 P 0.00 0.00 0.00 0.10 +0.02 68 0 43 0
29JUN26 1.50 P 0.17 0.17 0.17 0.15 +0.04 89 1 62 -1
29JUN26 1.55 P 0.20 0.20 0.20 0.20 +0.04 108 1 80 0
29JUN26 1.60 P 0.00 0.00 0.00 0.25 +0.04 126 0 23 0
29JUN26 1.65 P 0.00 0.00 0.00 0.29 +0.03 0 0 176 0
29JUN26 1.70 P 0.38 0.38 0.38 0.35 +0.04 158 2 25 0
29JUN26 1.75 P 0.41 0.41 0.41 0.40 +0.04 173 1 32 0
29JUN26 1.80 P 0.00 0.00 0.00 0.44 +0.03 0 0 121 0
29JUN26 1.85 P 0.00 0.00 0.00 0.50 +0.04 199 0 76 0
29JUN26 1.90 P 0.55 0.57 0.55 0.56 +0.05 251 2 56 -1
29JUN26 1.95 P 0.60 0.61 0.60 0.61 +0.05 264 2 23 -1
29JUN26 2.00 P 0.00 0.00 0.00 0.66 +0.05 277 0 87 0
29JUN26 2.10 P 0.00 0.00 0.00 0.76 +0.05 302 0 11 0
29JUN26 2.20 P 0.00 0.00 0.00 0.85 +0.04 279 0 0 0
29JUN26 2.30 P 0.00 0.00 0.00 0.94 +0.03 0 0 13 0
29JUN26 2.40 P 0.00 0.00 0.00 1.05 +0.04 316 0 71 0
29JUN26 2.50 P 0.00 0.00 0.00 1.15 +0.04 333 0 0 0
29JUN26 2.60 P 0.00 0.00 0.00 1.26 +0.05 400 0 0 0
29JUN26 2.70 P 0.00 0.00 0.00 1.36 +0.05 418 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 1.45 +0.04 381 0 0 0
29JUN26 2.90 P 0.00 0.00 0.00 1.56 +0.05 450 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 1.65 +0.04 408 0 0 0
29JUN26 3.10 P 0.00 0.00 0.00 1.76 +0.05 477 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 1.85 +0.04 433 0 0 0
29JUN26 3.30 P 0.00 0.00 0.00 1.96 +0.05 502 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 2.05 +0.04 456 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 2.15 +0.04 467 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 2.25 +0.04 478 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 2.36 +0.05 549 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 2.45 +0.04 499 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 2.55 +0.04 509 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 2.66 +0.05 581 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 2.76 +0.05 591 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 2.85 +0.04 538 0 0 0
30JUL26 0.95 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30JUL26 1.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30JUL26 1.05 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30JUL26 1.10 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30JUL26 1.15 P 0.00 0.00 0.00 0.02 +0.01 57 0 0 0
30JUL26 1.20 P 0.00 0.00 0.00 0.03 +0.01 56 0 6 0
30JUL26 1.25 P 0.04 0.04 0.04 0.04 0.00 52 30 30 +30
30JUL26 1.30 P 0.05 0.05 0.05 0.06 +0.01 53 1 101 -1
30JUL26 1.35 P 0.00 0.00 0.00 0.08 +0.01 51 0 28 0
30JUL26 1.40 P 0.12 0.12 0.12 0.11 +0.02 53 5 23 +3
30JUL26 1.45 P 0.00 0.00 0.00 0.14 +0.02 52 0 16 0
30JUL26 1.50 P 0.00 0.00 0.00 0.18 +0.03 54 0 13 0
30JUL26 1.55 P 0.00 0.00 0.00 0.22 +0.03 55 0 49 0
30JUL26 1.60 P 0.00 0.00 0.00 0.26 +0.03 54 0 18 0
30JUL26 1.65 P 0.33 0.33 0.33 0.31 +0.03 61 3 10 -3
30JUL26 1.70 P 0.00 0.00 0.00 0.36 +0.03 67 0 23 0
30JUL26 1.75 P 0.00 0.00 0.00 0.40 +0.03 61 0 8 0
30JUL26 1.80 P 0.00 0.00 0.00 0.45 +0.03 66 0 110 0
30JUL26 1.85 P 0.00 0.00 0.00 0.51 +0.04 83 0 5 0
30JUL26 1.90 P 0.00 0.00 0.00 0.56 +0.04 88 0 13 0
30JUL26 1.95 P 0.00 0.00 0.00 0.61 +0.05 92 0 17 0
30JUL26 2.00 P 0.66 0.66 0.66 0.66 +0.04 97 3 23 -3
30JUL26 2.10 P 0.77 0.77 0.77 0.76 +0.05 105 4 1 -4
30JUL26 2.20 P 0.00 0.00 0.00 0.85 +0.04 99 0 71 0
30JUL26 2.30 P 0.00 0.00 0.00 0.95 +0.04 106 0 29 0
30JUL26 2.40 P 0.00 0.00 0.00 1.05 +0.04 112 0 2 0
30JUL26 2.50 P 0.00 0.00 0.00 1.15 +0.04 118 0 0 0
30JUL26 2.60 P 0.00 0.00 0.00 1.26 +0.05 140 0 0 0
30JUL26 2.70 P 0.00 0.00 0.00 1.36 +0.05 146 0 0 0
30JUL26 2.80 P 0.00 0.00 0.00 1.45 +0.04 135 0 0 0
30JUL26 2.90 P 0.00 0.00 0.00 1.56 +0.05 157 0 0 0
30JUL26 3.00 P 0.00 0.00 0.00 1.65 +0.04 145 0 0 0
28AUG26 0.95 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28AUG26 1.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28AUG26 1.05 P 0.00 0.00 0.00 0.02 0.00 57 0 0 0
28AUG26 1.10 P 0.00 0.00 0.00 0.03 0.00 57 0 60 0
28AUG26 1.15 P 0.00 0.00 0.00 0.04 0.00 56 0 30 0
28AUG26 1.20 P 0.00 0.00 0.00 0.06 +0.01 59 0 211 0
28AUG26 1.25 P 0.00 0.00 0.00 0.07 +0.01 54 0 29 0
28AUG26 1.30 P 0.00 0.00 0.00 0.09 +0.01 54 0 209 0
28AUG26 1.35 P 0.10 0.10 0.10 0.12 +0.02 56 1 8 +1
28AUG26 1.40 P 0.00 0.00 0.00 0.14 +0.01 53 0 5 0
28AUG26 1.45 P 0.00 0.00 0.00 0.18 +0.02 57 0 3 0
28AUG26 1.50 P 0.00 0.00 0.00 0.21 +0.02 55 0 7 0
28AUG26 1.55 P 0.00 0.00 0.00 0.25 +0.02 57 0 64 0
28AUG26 1.60 P 0.00 0.00 0.00 0.29 +0.02 58 0 8 0
28AUG26 1.65 P 0.00 0.00 0.00 0.33 +0.02 58 0 4 0
28AUG26 1.70 P 0.35 0.35 0.35 0.38 +0.03 63 2 4 +2
28AUG26 1.75 P 0.00 0.00 0.00 0.42 +0.03 62 0 8 0
28AUG26 1.80 P 0.47 0.47 0.47 0.47 +0.03 66 1 13 0
28AUG26 1.85 P 0.00 0.00 0.00 0.52 +0.04 70 0 2 0
28AUG26 1.90 P 0.00 0.00 0.00 0.56 +0.03 67 0 5 0
28AUG26 1.95 P 0.00 0.00 0.00 0.61 +0.03 70 0 0 0
28AUG26 2.00 P 0.00 0.00 0.00 0.66 +0.04 73 0 5 0
28AUG26 2.10 P 0.77 0.77 0.76 0.76 +0.04 80 9 0 -9
28AUG26 2.20 P 0.00 0.00 0.00 0.86 +0.04 86 0 0 0
28AUG26 2.30 P 0.00 0.00 0.00 0.96 +0.05 91 0 4 0
28AUG26 2.40 P 0.00 0.00 0.00 1.05 +0.04 86 0 2 0
28AUG26 2.50 P 0.00 0.00 0.00 1.15 +0.04 91 0 0 0
28AUG26 2.60 P 0.00 0.00 0.00 1.26 +0.05 106 0 0 0
28AUG26 2.70 P 0.00 0.00 0.00 1.36 +0.05 111 0 0 0
28AUG26 2.80 P 0.00 0.00 0.00 1.46 +0.05 115 0 0 0
28AUG26 2.90 P 0.00 0.00 0.00 1.56 +0.05 119 0 0 0
28AUG26 3.00 P 0.00 0.00 0.00 1.65 +0.04 111 0 0 0
29SEP26 0.95 P 0.02 0.02 0.02 0.02 +0.01 60 5 5 +5
29SEP26 1.00 P 0.00 0.00 0.00 0.03 +0.01 61 0 0 0
29SEP26 1.05 P 0.00 0.00 0.00 0.04 +0.01 60 0 0 0
29SEP26 1.10 P 0.00 0.00 0.00 0.05 +0.01 58 0 2 0
29SEP26 1.15 P 0.00 0.00 0.00 0.06 +0.01 56 0 0 0
29SEP26 1.20 P 0.00 0.00 0.00 0.07 0.00 53 0 5 0
29SEP26 1.25 P 0.00 0.00 0.00 0.09 +0.01 53 0 0 0
29SEP26 1.30 P 0.11 0.11 0.11 0.12 +0.02 56 4 132 +2
29SEP26 1.35 P 0.00 0.00 0.00 0.14 +0.01 54 0 2 0
29SEP26 1.40 P 0.00 0.00 0.00 0.17 +0.02 54 0 3 0
29SEP26 1.45 P 0.20 0.20 0.20 0.20 +0.02 54 3 22 -1
29SEP26 1.50 P 0.00 0.00 0.00 0.24 +0.03 57 0 79 0
29SEP26 1.55 P 0.00 0.00 0.00 0.28 +0.03 59 0 12 0
29SEP26 1.60 P 0.00 0.00 0.00 0.31 +0.02 56 0 21 0
29SEP26 1.65 P 0.00 0.00 0.00 0.35 +0.02 57 0 14 0
29SEP26 1.70 P 0.39 0.39 0.39 0.39 +0.03 57 1 45 0
29SEP26 1.75 P 0.00 0.00 0.00 0.44 +0.04 61 0 20 0
29SEP26 1.80 P 0.00 0.00 0.00 0.48 +0.03 60 0 23 0
29SEP26 1.85 P 0.00 0.00 0.00 0.53 +0.04 63 0 19 0
29SEP26 1.90 P 0.00 0.00 0.00 0.57 +0.03 62 0 200 0
29SEP26 1.95 P 0.00 0.00 0.00 0.62 +0.03 65 0 191 0
29SEP26 2.00 P 0.00 0.00 0.00 0.67 +0.04 67 0 303 0
29SEP26 2.10 P 0.00 0.00 0.00 0.77 +0.05 73 0 234 0
29SEP26 2.20 P 0.00 0.00 0.00 0.86 +0.04 72 0 25 0
29SEP26 2.30 P 0.00 0.00 0.00 0.96 +0.05 76 0 213 0
29SEP26 2.40 P 0.00 0.00 0.00 1.06 +0.05 81 0 201 0
29SEP26 2.50 P 0.00 0.00 0.00 1.16 +0.05 85 0 5 0
29SEP26 2.60 P 0.00 0.00 0.00 1.26 +0.05 89 0 15 0
29SEP26 2.70 P 0.00 0.00 0.00 1.36 +0.05 93 0 3 0
29SEP26 2.80 P 0.00 0.00 0.00 1.46 +0.05 96 0 6 0
29SEP26 2.90 P 0.00 0.00 0.00 1.56 +0.05 100 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 1.66 +0.05 103 0 39 0
29SEP26 3.10 P 0.00 0.00 0.00 1.76 +0.05 106 0 0 0
29SEP26 3.20 P 0.00 0.00 0.00 1.86 +0.05 109 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 1.96 +0.05 112 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 2.06 +0.05 115 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 2.16 +0.05 118 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 2.26 +0.05 121 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 2.36 +0.05 123 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 2.46 +0.05 126 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 2.56 +0.05 128 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 2.66 +0.05 131 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 2.76 +0.05 133 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 2.86 +0.05 135 0 0 0
30DEC26 0.95 P 0.00 0.00 0.00 0.04 0.00 54 0 0 0
30DEC26 1.00 P 0.00 0.00 0.00 0.05 0.00 53 0 3 0
30DEC26 1.05 P 0.00 0.00 0.00 0.07 +0.01 55 0 0 0
30DEC26 1.10 P 0.00 0.00 0.00 0.08 +0.01 53 0 1 0
30DEC26 1.15 P 0.00 0.00 0.00 0.10 +0.01 54 0 5 0
30DEC26 1.20 P 0.00 0.00 0.00 0.11 +0.01 50 0 31 0
30DEC26 1.25 P 0.00 0.00 0.00 0.14 +0.02 53 0 1 0
30DEC26 1.30 P 0.00 0.00 0.00 0.17 +0.02 54 0 31 0
30DEC26 1.35 P 0.00 0.00 0.00 0.19 +0.02 53 20 20 +20
30DEC26 1.40 P 0.00 0.00 0.00 0.22 +0.02 53 20 32 +20
30DEC26 1.45 P 0.00 0.00 0.00 0.25 +0.02 53 0 69 0
30DEC26 1.50 P 0.00 0.00 0.00 0.29 +0.04 55 0 19 0
30DEC26 1.55 P 0.00 0.00 0.00 0.32 +0.03 54 0 6 0
30DEC26 1.60 P 0.00 0.00 0.00 0.36 +0.04 55 0 28 0
30DEC26 1.65 P 0.40 0.40 0.40 0.39 +0.03 53 3 12 +3
30DEC26 1.70 P 0.00 0.00 0.00 0.44 +0.04 57 0 34 0
30DEC26 1.75 P 0.00 0.00 0.00 0.48 +0.04 57 0 123 0
30DEC26 1.80 P 0.52 0.52 0.52 0.52 +0.04 57 1 311 0
30DEC26 1.85 P 0.00 0.00 0.00 0.56 +0.04 57 0 176 0
30DEC26 1.90 P 0.00 0.00 0.00 0.61 +0.03 60 0 6 0
30DEC26 1.95 P 0.00 0.00 0.00 0.65 +0.03 59 0 1 0
30DEC26 2.00 P 0.00 0.00 0.00 0.69 +0.03 58 0 25 0
30DEC26 2.10 P 0.00 0.00 0.00 0.79 +0.04 62 0 7 0
30DEC26 2.20 P 0.00 0.00 0.00 0.88 +0.04 63 0 11 0
30DEC26 2.30 P 0.00 0.00 0.00 0.97 +0.04 63 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 1.07 +0.04 66 0 6 0
30DEC26 2.50 P 0.00 0.00 0.00 1.16 +0.04 64 0 6 0
30DEC26 2.60 P 0.00 0.00 0.00 1.26 +0.04 67 0 4 0
30DEC26 2.70 P 0.00 0.00 0.00 1.36 +0.05 70 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 1.46 +0.05 73 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 1.56 +0.05 76 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 1.66 +0.05 78 0 3 0
30DEC26 3.10 P 0.00 0.00 0.00 1.76 +0.05 81 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 1.86 +0.05 83 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 1.96 +0.05 85 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 2.06 +0.05 87 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 2.16 +0.05 89 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 2.26 +0.05 91 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 2.36 +0.05 93 0 1 0
30DEC26 3.80 P 0.00 0.00 0.00 2.46 +0.05 95 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 2.56 +0.05 97 0 0 0
30MAR27 0.95 P 0.00 0.00 0.00 0.07 +0.01 56 0 0 0
30MAR27 1.00 P 0.00 0.00 0.00 0.08 +0.01 54 0 2 0
30MAR27 1.05 P 0.00 0.00 0.00 0.09 0.00 52 0 0 0
30MAR27 1.10 P 0.12 0.12 0.12 0.11 +0.01 53 1 34 +1
30MAR27 1.15 P 0.00 0.00 0.00 0.14 +0.02 55 0 0 0
30MAR27 1.20 P 0.00 0.00 0.00 0.16 +0.02 54 0 0 0
30MAR27 1.25 P 0.00 0.00 0.00 0.18 +0.02 53 0 0 0
30MAR27 1.30 P 0.00 0.00 0.00 0.22 +0.04 57 0 0 0
30MAR27 1.35 P 0.00 0.00 0.00 0.23 +0.02 53 0 2 0
30MAR27 1.40 P 0.26 0.26 0.26 0.26 +0.02 53 19 28 +16
30MAR27 1.45 P 0.00 0.00 0.00 0.29 +0.02 53 0 14 0
30MAR27 1.50 P 0.00 0.00 0.00 0.33 +0.03 55 0 9 0
30MAR27 1.55 P 0.00 0.00 0.00 0.36 +0.03 54 0 1 0
30MAR27 1.60 P 0.00 0.00 0.00 0.40 +0.04 55 0 5 0
30MAR27 1.65 P 0.00 0.00 0.00 0.44 +0.04 56 0 15 0
30MAR27 1.70 P 0.00 0.00 0.00 0.48 +0.04 57 0 0 0
30MAR27 1.75 P 0.00 0.00 0.00 0.52 +0.04 57 0 6 0
30MAR27 1.80 P 0.00 0.00 0.00 0.56 +0.04 58 0 3 0
30MAR27 1.85 P 0.00 0.00 0.00 0.60 +0.03 58 0 4 0
30MAR27 1.90 P 0.00 0.00 0.00 0.64 +0.03 58 0 2 0
30MAR27 1.95 P 0.00 0.00 0.00 0.68 +0.03 58 0 0 0
30MAR27 2.00 P 0.00 0.00 0.00 0.73 +0.04 60 0 17 0
30MAR27 2.10 P 0.00 0.00 0.00 0.81 +0.03 59 0 0 0
30MAR27 2.20 P 0.00 0.00 0.00 0.90 +0.03 59 0 3 0
30MAR27 2.30 P 0.00 0.00 0.00 0.99 +0.04 60 0 150 0
30MAR27 2.40 P 0.00 0.00 0.00 1.08 +0.03 60 0 0 0
30MAR27 2.50 P 0.00 0.00 0.00 1.18 +0.04 63 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 1.27 +0.04 62 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 1.37 +0.05 65 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 1.46 +0.04 63 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 1.56 +0.05 65 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 1.66 +0.05 67 0 2 0
30MAR27 3.10 P 0.00 0.00 0.00 1.76 +0.05 69 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 1.86 +0.05 71 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 1.96 +0.05 73 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 2.06 +0.05 75 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 2.16 +0.05 77 0 1 0
29JUN27 0.95 P 0.09 0.09 0.09 0.09 +0.01 55 1 1 +1
29JUN27 1.00 P 0.00 0.00 0.00 0.10 +0.01 53 0 80 0
29JUN27 1.05 P 0.13 0.13 0.13 0.11 0.00 51 1 1 +1
29JUN27 1.10 P 0.00 0.00 0.00 0.13 +0.01 51 0 2 0
29JUN27 1.15 P 0.00 0.00 0.00 0.15 +0.01 51 0 2 0
29JUN27 1.20 P 0.00 0.00 0.00 0.18 +0.01 52 0 122 0
29JUN27 1.25 P 0.00 0.00 0.00 0.20 +0.01 51 0 1 0
29JUN27 1.30 P 0.00 0.00 0.00 0.23 +0.01 52 0 1 0
29JUN27 1.35 P 0.00 0.00 0.00 0.26 +0.02 52 0 1 0
29JUN27 1.40 P 0.00 0.00 0.00 0.29 +0.02 52 0 1 0
29JUN27 1.45 P 0.00 0.00 0.00 0.32 +0.02 52 0 0 0
29JUN27 1.50 P 0.36 0.36 0.36 0.36 +0.03 54 2 3 +2
29JUN27 1.55 P 0.00 0.00 0.00 0.39 +0.03 53 0 0 0
29JUN27 1.60 P 0.00 0.00 0.00 0.43 +0.03 54 0 2 0
29JUN27 1.65 P 0.00 0.00 0.00 0.47 +0.04 55 0 0 0
29JUN27 1.70 P 0.00 0.00 0.00 0.50 +0.03 54 0 1 0
29JUN27 1.75 P 0.00 0.00 0.00 0.54 +0.03 55 0 0 0
29JUN27 1.80 P 0.00 0.00 0.00 0.58 +0.04 55 0 2 0
29JUN27 1.85 P 0.00 0.00 0.00 0.62 +0.04 55 0 0 0
29JUN27 1.90 P 0.00 0.00 0.00 0.66 +0.04 55 0 0 0
29JUN27 1.95 P 0.00 0.00 0.00 0.71 +0.04 57 0 10 0
29JUN27 2.00 P 0.00 0.00 0.00 0.75 +0.03 57 0 0 0
29JUN27 2.10 P 0.00 0.00 0.00 0.83 +0.03 57 0 8 0
29JUN27 2.20 P 0.00 0.00 0.00 0.92 +0.03 58 0 0 0
29JUN27 2.30 P 0.00 0.00 0.00 1.01 +0.05 58 0 0 0
29JUN27 2.40 P 0.00 0.00 0.00 1.10 +0.04 59 0 0 0
29JUN27 2.50 P 0.00 0.00 0.00 1.19 +0.04 59 0 0 0
TOTAL PUT 238 5,786 +92
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SHK - SUN HUNG KAI PPT LTD CLOSING PRICE HK$ 116.90
26JUN26 90.00 C 0.00 0.00 0.00 27.71 +4.00 369 0 0 0
26JUN26 92.50 C 0.00 0.00 0.00 24.41 +3.20 147 0 0 0
26JUN26 95.00 C 0.00 0.00 0.00 22.56 +3.85 292 0 0 0
26JUN26 97.50 C 0.00 0.00 0.00 19.41 +3.19 115 0 0 0
26JUN26 100.00 C 0.00 0.00 0.00 17.41 +3.69 220 0 0 0
26JUN26 102.50 C 0.00 0.00 0.00 14.84 +3.62 185 0 0 0
26JUN26 105.00 C 0.00 0.00 0.00 11.91 +3.19 69 0 0 0
26JUN26 107.50 C 0.00 0.00 0.00 9.41 +3.16 55 0 0 0
26JUN26 110.00 C 0.00 0.00 0.00 6.91 +2.99 40 0 8 0
26JUN26 112.50 C 4.50 5.04 4.50 4.49 +2.54 48 29 30 -1
26JUN26 115.00 C 0.00 0.00 0.00 2.23 +1.47 41 0 0 0
26JUN26 117.50 C 1.50 1.50 0.90 0.73 +0.51 40 30 15 +15
26JUN26 120.00 C 0.44 0.44 0.40 0.13 +0.08 40 21 21 +16
26JUN26 122.50 C 0.00 0.00 0.00 0.02 +0.01 43 0 0 0
26JUN26 125.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
26JUN26 127.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
26JUN26 130.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
26JUN26 132.50 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
26JUN26 135.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
26JUN26 137.50 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 56.92 +3.20 187 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 54.42 +3.20 166 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 52.72 +3.99 357 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 50.28 +4.05 342 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 47.72 +3.99 318 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 45.28 +4.05 304 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 41.92 +3.19 0 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 39.42 +3.19 0 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 36.92 +3.19 0 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 34.43 +3.20 111 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 31.93 +3.20 100 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 30.29 +4.06 203 0 2 0
29JUN26 90.00 C 0.00 0.00 0.00 27.74 +4.01 185 0 10 0
29JUN26 92.50 C 0.00 0.00 0.00 25.15 +3.91 165 0 18 0
29JUN26 95.00 C 0.00 0.00 0.00 22.56 +3.82 145 0 27 0
29JUN26 97.50 C 0.00 0.00 0.00 20.01 +3.77 128 0 42 0
29JUN26 100.00 C 0.00 0.00 0.00 17.41 +3.67 108 0 34 0
29JUN26 102.50 C 0.00 0.00 0.00 14.84 +3.60 91 0 50 0
29JUN26 105.00 C 0.00 0.00 0.00 11.93 +3.17 0 0 70 0
29JUN26 107.50 C 0.00 0.00 0.00 9.44 +3.08 31 0 60 0
29JUN26 110.00 C 8.42 8.42 7.80 6.99 +2.95 32 2 98 -1
29JUN26 112.50 C 5.00 5.08 5.00 4.70 +2.40 33 11 165 0
29JUN26 115.00 C 2.01 3.70 2.01 2.63 +1.52 30 84 417 -12
29JUN26 117.50 C 1.14 2.11 1.14 1.32 +0.88 32 141 568 +17
29JUN26 120.00 C 0.48 1.01 0.48 0.51 +0.36 32 369 1,094 -25
29JUN26 122.50 C 0.00 0.00 0.00 0.16 +0.12 32 0 96 0
29JUN26 125.00 C 0.11 0.16 0.06 0.04 +0.03 32 61 114 +14
29JUN26 127.50 C 0.00 0.00 0.00 0.01 0.00 33 0 148 0
29JUN26 130.00 C 0.00 0.00 0.00 0.01 0.00 40 0 92 0
29JUN26 132.50 C 0.00 0.00 0.00 0.01 0.00 46 0 123 0
29JUN26 135.00 C 0.00 0.00 0.00 0.01 0.00 52 0 202 0
29JUN26 137.50 C 0.00 0.00 0.00 0.01 0.00 58 0 145 0
29JUN26 140.00 C 0.00 0.00 0.00 0.01 0.00 64 0 311 0
29JUN26 142.50 C 0.00 0.00 0.00 0.01 0.00 69 0 248 0
29JUN26 145.00 C 0.00 0.00 0.00 0.01 0.00 75 0 237 0
29JUN26 147.50 C 0.00 0.00 0.00 0.01 0.00 80 0 112 0
29JUN26 150.00 C 0.00 0.00 0.00 0.01 0.00 85 0 132 0
29JUN26 152.50 C 0.00 0.00 0.00 0.01 0.00 90 0 168 0
29JUN26 155.00 C 0.00 0.00 0.00 0.01 0.00 95 0 188 0
29JUN26 157.50 C 0.00 0.00 0.00 0.01 0.00 100 0 167 0
29JUN26 160.00 C 0.00 0.00 0.00 0.01 0.00 105 0 89 0
29JUN26 162.50 C 0.00 0.00 0.00 0.01 0.00 110 0 55 0
29JUN26 165.00 C 0.00 0.00 0.00 0.01 0.00 114 0 4 0
29JUN26 167.50 C 0.00 0.00 0.00 0.01 0.00 119 0 43 0
03JUL26 90.00 C 0.00 0.00 0.00 27.74 +3.98 130 0 0 0
03JUL26 92.50 C 0.00 0.00 0.00 25.15 +3.89 115 0 0 0
03JUL26 95.00 C 0.00 0.00 0.00 22.62 +3.85 104 0 0 0
03JUL26 97.50 C 0.00 0.00 0.00 20.04 +3.77 90 0 0 0
03JUL26 100.00 C 0.00 0.00 0.00 17.47 +3.69 78 0 0 0
03JUL26 102.50 C 0.00 0.00 0.00 14.84 +3.53 63 0 0 0
03JUL26 105.00 C 0.00 0.00 0.00 12.00 +3.09 34 0 0 0
03JUL26 107.50 C 0.00 0.00 0.00 9.58 +2.94 34 0 0 0
03JUL26 110.00 C 0.00 0.00 0.00 7.28 +2.78 34 0 4 0
03JUL26 112.50 C 0.00 0.00 0.00 5.32 +2.43 36 0 51 0
03JUL26 115.00 C 2.30 3.20 2.30 3.50 +1.80 34 18 18 -1
03JUL26 117.50 C 2.32 2.62 2.04 2.11 +1.20 34 31 31 +31
03JUL26 120.00 C 1.63 1.81 1.29 1.18 +0.75 34 51 45 +45
03JUL26 122.50 C 0.00 0.00 0.00 0.61 +0.41 34 0 0 0
03JUL26 125.00 C 0.48 0.55 0.31 0.28 +0.20 34 11 40 +10
03JUL26 127.50 C 0.00 0.00 0.00 0.12 +0.09 34 0 0 0
03JUL26 130.00 C 0.00 0.00 0.00 0.05 +0.04 35 0 0 0
03JUL26 132.50 C 0.00 0.00 0.00 0.02 +0.01 35 0 0 0
03JUL26 135.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
03JUL26 137.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30JUL26 90.00 C 0.00 0.00 0.00 27.92 +4.11 62 0 0 0
30JUL26 92.50 C 0.00 0.00 0.00 25.15 +3.64 51 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 22.62 +3.55 45 0 0 0
30JUL26 97.50 C 0.00 0.00 0.00 20.04 +3.36 39 0 0 0
30JUL26 100.00 C 0.00 0.00 0.00 17.47 +3.11 33 0 0 0
30JUL26 102.50 C 0.00 0.00 0.00 15.13 +2.97 32 0 0 0
30JUL26 105.00 C 0.00 0.00 0.00 12.94 +2.84 32 0 0 0
30JUL26 107.50 C 0.00 0.00 0.00 10.89 +2.68 32 0 0 0
30JUL26 110.00 C 9.00 9.00 9.00 9.00 +2.63 32 1 16 0
30JUL26 112.50 C 0.00 0.00 0.00 7.38 +2.15 32 0 15 0
30JUL26 115.00 C 0.00 0.00 0.00 5.79 +2.05 32 0 40 0
30JUL26 117.50 C 3.85 5.24 3.85 4.55 +1.63 32 21 61 0
30JUL26 120.00 C 2.50 3.60 2.50 3.41 +1.29 31 8 184 -5
30JUL26 122.50 C 2.96 2.96 2.96 2.54 +1.10 31 3 56 0
30JUL26 125.00 C 1.61 2.20 1.61 1.86 +0.88 31 79 233 +69
30JUL26 127.50 C 1.14 1.14 1.14 1.36 +0.67 32 15 106 +15
30JUL26 130.00 C 1.11 1.20 0.90 0.98 +0.53 32 49 124 +49
30JUL26 132.50 C 0.85 0.85 0.85 0.68 +0.39 32 1 61 +1
30JUL26 135.00 C 0.50 0.53 0.50 0.46 +0.28 32 40 127 +19
30JUL26 137.50 C 0.38 0.38 0.36 0.31 +0.20 32 6 116 +2
30JUL26 140.00 C 0.28 0.28 0.28 0.20 +0.13 32 4 86 +4
30JUL26 142.50 C 0.00 0.00 0.00 0.13 +0.09 32 0 73 0
30JUL26 145.00 C 0.00 0.00 0.00 0.08 +0.05 32 0 59 0
30JUL26 147.50 C 0.00 0.00 0.00 0.05 +0.03 32 0 36 0
30JUL26 150.00 C 0.00 0.00 0.00 0.03 +0.02 32 0 38 0
30JUL26 152.50 C 0.00 0.00 0.00 0.02 +0.01 32 0 72 0
30JUL26 155.00 C 0.00 0.00 0.00 0.01 0.00 32 0 175 0
30JUL26 157.50 C 0.00 0.00 0.00 0.01 0.00 33 0 141 0
30JUL26 160.00 C 0.00 0.00 0.00 0.01 0.00 35 0 189 0
30JUL26 162.50 C 0.00 0.00 0.00 0.01 0.00 36 0 105 0
30JUL26 165.00 C 0.00 0.00 0.00 0.01 0.00 38 0 17 0
30JUL26 167.50 C 0.00 0.00 0.00 0.01 0.00 40 0 4 0
28AUG26 90.00 C 0.00 0.00 0.00 27.92 +3.97 43 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 25.72 +4.16 43 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 23.38 +3.81 41 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 21.01 +3.69 39 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 18.72 +3.55 37 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 16.54 +3.41 35 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 14.05 +2.81 31 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 12.17 +2.67 31 0 15 0
28AUG26 110.00 C 0.00 0.00 0.00 10.44 +2.43 31 0 0 0
28AUG26 112.50 C 0.00 0.00 0.00 8.99 +2.32 32 0 6 0
28AUG26 115.00 C 0.00 0.00 0.00 7.49 +2.22 31 0 31 0
28AUG26 117.50 C 6.41 6.41 6.41 6.22 +2.02 31 5 32 0
28AUG26 120.00 C 4.60 5.75 4.60 5.03 +1.64 31 10 119 +5
28AUG26 122.50 C 0.00 0.00 0.00 4.06 +1.37 31 0 56 0
28AUG26 125.00 C 0.00 0.00 0.00 3.24 +1.13 31 0 81 0
28AUG26 127.50 C 0.00 0.00 0.00 2.58 +0.97 31 0 60 0
28AUG26 130.00 C 1.77 2.01 1.77 2.05 +0.84 31 46 125 +31
28AUG26 132.50 C 1.50 1.89 1.50 1.64 +0.73 31 25 142 +24
28AUG26 135.00 C 1.49 1.49 1.49 1.26 +0.61 31 15 87 0
28AUG26 137.50 C 0.00 0.00 0.00 1.00 +0.53 31 0 83 0
28AUG26 140.00 C 0.00 0.00 0.00 0.74 +0.40 31 0 124 0
28AUG26 142.50 C 0.00 0.00 0.00 0.56 +0.32 31 0 74 0
28AUG26 145.00 C 0.00 0.00 0.00 0.42 +0.24 31 0 77 0
28AUG26 147.50 C 0.00 0.00 0.00 0.32 +0.19 31 0 32 0
28AUG26 150.00 C 0.00 0.00 0.00 0.23 +0.14 31 0 29 0
28AUG26 152.50 C 0.00 0.00 0.00 0.17 +0.11 31 0 31 0
28AUG26 155.00 C 0.00 0.00 0.00 0.13 +0.09 32 0 17 0
28AUG26 157.50 C 0.00 0.00 0.00 0.09 +0.06 31 0 98 0
28AUG26 160.00 C 0.00 0.00 0.00 0.07 +0.05 32 0 99 0
28AUG26 162.50 C 0.00 0.00 0.00 0.05 +0.04 32 0 64 0
28AUG26 165.00 C 0.00 0.00 0.00 0.04 +0.03 32 0 0 0
28AUG26 167.50 C 0.00 0.00 0.00 0.03 +0.02 32 0 4 0
29SEP26 67.50 C 0.00 0.00 0.00 50.42 +3.71 63 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 47.97 +3.74 60 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 45.52 +3.77 57 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 43.07 +3.79 55 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 40.68 +4.45 53 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 38.25 +4.36 50 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 36.04 +4.70 51 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 33.48 +4.34 46 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 31.06 +4.17 44 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 28.22 +3.78 36 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 26.34 +4.03 40 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 23.64 +3.57 34 0 33 0
29SEP26 97.50 C 0.00 0.00 0.00 21.13 +2.92 31 0 49 0
29SEP26 100.00 C 0.00 0.00 0.00 19.03 +2.83 31 0 86 0
29SEP26 102.50 C 0.00 0.00 0.00 17.03 +2.72 31 0 16 0
29SEP26 105.00 C 0.00 0.00 0.00 15.14 +2.60 31 0 1 0
29SEP26 107.50 C 0.00 0.00 0.00 13.38 +2.47 31 0 32 0
29SEP26 110.00 C 0.00 0.00 0.00 11.74 +2.34 31 0 15 0
29SEP26 112.50 C 0.00 0.00 0.00 10.37 +2.46 31 0 39 0
29SEP26 115.00 C 0.00 0.00 0.00 8.94 +2.25 31 0 39 0
29SEP26 117.50 C 0.00 0.00 0.00 7.64 +2.01 31 0 13 0
29SEP26 120.00 C 0.00 0.00 0.00 6.48 +1.75 31 0 25 0
29SEP26 122.50 C 0.00 0.00 0.00 5.46 +1.53 31 0 91 0
29SEP26 125.00 C 0.00 0.00 0.00 4.60 +1.31 31 0 29 0
29SEP26 127.50 C 0.00 0.00 0.00 3.88 +1.15 31 0 16 0
29SEP26 130.00 C 3.40 3.40 3.40 3.27 +0.98 31 15 56 +15
29SEP26 132.50 C 0.00 0.00 0.00 2.76 +0.91 31 0 54 0
29SEP26 135.00 C 2.59 2.59 2.59 2.27 +0.82 31 15 133 +15
29SEP26 137.50 C 0.00 0.00 0.00 1.86 +0.71 31 0 161 0
29SEP26 140.00 C 0.00 0.00 0.00 1.47 +0.55 31 0 99 0
29SEP26 142.50 C 0.00 0.00 0.00 1.19 +0.47 31 0 150 0
29SEP26 145.00 C 0.00 0.00 0.00 0.96 +0.39 31 0 126 0
29SEP26 147.50 C 0.95 0.95 0.95 0.79 +0.35 31 15 140 -7
29SEP26 150.00 C 0.00 0.00 0.00 0.61 +0.26 31 0 74 0
29SEP26 152.50 C 0.76 0.76 0.76 0.48 +0.21 31 2 85 0
29SEP26 155.00 C 0.00 0.00 0.00 0.38 +0.17 31 0 149 0
29SEP26 157.50 C 0.00 0.00 0.00 0.31 +0.15 31 0 70 0
29SEP26 160.00 C 0.00 0.00 0.00 0.24 +0.11 31 0 161 0
29SEP26 162.50 C 0.00 0.00 0.00 0.19 +0.09 31 0 67 0
29SEP26 165.00 C 0.00 0.00 0.00 0.15 +0.08 31 0 105 0
29SEP26 167.50 C 0.29 0.29 0.29 0.12 +0.06 31 10 201 0
30DEC26 72.50 C 0.00 0.00 0.00 45.52 +3.77 42 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 43.07 +3.79 40 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 40.68 +4.04 39 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 38.25 +3.89 37 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 36.04 +4.01 38 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 33.59 +3.92 36 0 4 0
30DEC26 87.50 C 0.00 0.00 0.00 31.29 +3.87 35 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 28.52 +3.29 29 0 51 0
30DEC26 92.50 C 0.00 0.00 0.00 26.59 +3.33 32 0 400 0
30DEC26 95.00 C 0.00 0.00 0.00 24.24 +3.14 30 0 58 0
30DEC26 97.50 C 0.00 0.00 0.00 22.87 +3.47 33 0 762 0
30DEC26 100.00 C 0.00 0.00 0.00 20.72 +3.17 32 0 62 0
30DEC26 102.50 C 0.00 0.00 0.00 18.97 +3.16 32 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 17.16 +2.97 32 0 13 0
30DEC26 107.50 C 0.00 0.00 0.00 15.05 +2.39 30 0 3 0
30DEC26 110.00 C 0.00 0.00 0.00 13.50 +2.23 30 0 5 0
30DEC26 112.50 C 0.00 0.00 0.00 12.11 +1.82 30 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 10.78 +2.17 30 0 187 0
30DEC26 117.50 C 0.00 0.00 0.00 9.58 +1.99 30 0 24 0
30DEC26 120.00 C 0.00 0.00 0.00 8.59 +1.95 30 0 16 0
30DEC26 122.50 C 0.00 0.00 0.00 7.55 +1.67 30 0 122 0
30DEC26 125.00 C 0.00 0.00 0.00 6.76 +1.63 30 0 439 0
30DEC26 127.50 C 0.00 0.00 0.00 5.98 +1.48 30 0 206 0
30DEC26 130.00 C 0.00 0.00 0.00 5.23 +1.30 30 0 46 0
30DEC26 132.50 C 0.00 0.00 0.00 4.61 +1.24 30 0 30 0
30DEC26 135.00 C 0.00 0.00 0.00 3.99 +1.08 30 0 12 0
30DEC26 137.50 C 0.00 0.00 0.00 3.49 +1.01 30 0 52 0
30DEC26 140.00 C 0.00 0.00 0.00 2.93 +0.78 30 0 74 0
30DEC26 142.50 C 0.00 0.00 0.00 2.53 +0.71 30 0 39 0
30DEC26 145.00 C 0.00 0.00 0.00 2.20 +0.64 30 0 29 0
30DEC26 147.50 C 0.00 0.00 0.00 1.88 +0.55 30 0 18 0
30DEC26 150.00 C 0.00 0.00 0.00 1.63 +0.51 30 0 74 0
30DEC26 152.50 C 0.00 0.00 0.00 1.40 +0.44 30 0 15 0
30DEC26 155.00 C 1.60 1.60 1.60 1.19 +0.38 30 40 73 0
30DEC26 157.50 C 0.00 0.00 0.00 1.03 +0.34 30 0 73 0
30DEC26 160.00 C 0.00 0.00 0.00 0.88 +0.30 30 0 72 0
30DEC26 162.50 C 0.00 0.00 0.00 0.74 +0.26 30 0 30 0
30DEC26 165.00 C 0.00 0.00 0.00 0.64 +0.23 30 0 40 0
30DEC26 167.50 C 1.04 1.04 1.04 0.56 +0.20 30 2 43 -2
30MAR27 90.00 C 0.00 0.00 0.00 29.15 +3.30 30 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 27.18 +3.33 30 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 25.56 +3.64 32 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 23.88 +3.79 32 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 22.04 +3.15 32 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 20.29 +2.95 31 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 18.46 +2.65 31 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 17.00 +2.53 31 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 15.57 +2.42 30 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 13.93 +1.96 30 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 12.70 +1.84 30 0 3 0
30MAR27 117.50 C 0.00 0.00 0.00 11.33 +1.80 29 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 10.40 +1.76 29 0 21 0
30MAR27 122.50 C 0.00 0.00 0.00 9.29 +1.52 29 0 45 0
30MAR27 125.00 C 0.00 0.00 0.00 8.52 +1.49 29 0 16 0
30MAR27 127.50 C 0.00 0.00 0.00 7.80 +1.47 29 0 2 0
30MAR27 130.00 C 0.00 0.00 0.00 7.05 +1.39 29 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 6.36 +1.25 29 0 30 0
30MAR27 135.00 C 0.00 0.00 0.00 5.77 +1.06 30 0 2 0
30MAR27 137.50 C 0.00 0.00 0.00 5.24 +1.03 30 0 1 0
30MAR27 140.00 C 0.00 0.00 0.00 4.80 +1.01 30 0 4 0
30MAR27 142.50 C 0.00 0.00 0.00 4.12 +0.76 29 0 20 0
30MAR27 145.00 C 0.00 0.00 0.00 3.73 +0.74 29 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 3.38 +0.69 30 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 3.02 +0.64 30 0 11 0
30MAR27 152.50 C 0.00 0.00 0.00 2.71 +0.61 30 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 2.41 +0.52 30 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 2.15 +0.48 30 0 3 0
30MAR27 160.00 C 0.00 0.00 0.00 1.93 +0.47 30 0 20 0
30MAR27 162.50 C 0.00 0.00 0.00 1.71 +0.40 30 0 3 0
30MAR27 165.00 C 0.00 0.00 0.00 1.51 +0.35 30 0 4 0
30MAR27 167.50 C 0.00 0.00 0.00 1.36 +0.35 30 0 4 0
29JUN27 90.00 C 0.00 0.00 0.00 30.38 +3.87 31 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 27.93 +3.35 29 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 26.05 +3.26 29 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 24.26 +3.13 29 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 22.45 +2.94 28 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 21.57 +3.50 30 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 19.96 +3.19 30 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 18.06 +2.62 29 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 16.70 +2.50 28 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 15.43 +2.34 28 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 14.25 +2.20 28 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 13.14 +2.09 28 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 12.21 +2.06 29 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 11.08 +1.79 28 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 10.23 +1.66 28 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 9.43 +1.66 29 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 8.69 +1.60 29 0 1 0
29JUN27 132.50 C 0.00 0.00 0.00 8.00 +1.57 29 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 7.56 +1.53 29 0 6 0
29JUN27 137.50 C 0.00 0.00 0.00 6.90 +1.38 29 0 2 0
29JUN27 140.00 C 0.00 0.00 0.00 6.40 +1.42 29 0 1 0
29JUN27 142.50 C 0.00 0.00 0.00 5.66 +1.10 29 0 1 0
29JUN27 145.00 C 0.00 0.00 0.00 5.14 +0.99 29 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 4.73 +1.00 29 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 4.31 +0.92 29 0 0 0
29JUN27 152.50 C 0.00 0.00 0.00 3.90 +0.81 29 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 3.56 +0.78 29 0 0 0
TOTAL CALL 1,286 14,799 +343
26JUN26 90.00 P 0.00 0.00 0.00 0.01 0.00 184 0 0 0
26JUN26 92.50 P 0.00 0.00 0.00 0.01 0.00 167 0 0 0
26JUN26 95.00 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
26JUN26 97.50 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
26JUN26 100.00 P 0.00 0.00 0.00 0.01 0.00 116 0 1 0
26JUN26 102.50 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
26JUN26 105.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
26JUN26 107.50 P 0.00 0.00 0.00 0.01 -0.03 66 0 0 0
26JUN26 110.00 P 0.00 0.00 0.00 0.01 -0.20 50 0 33 0
26JUN26 112.50 P 0.10 0.12 0.09 0.04 -0.78 41 9 19 +4
26JUN26 115.00 P 0.20 0.30 0.20 0.30 -1.83 40 3 43 +2
26JUN26 117.50 P 1.23 1.25 1.00 1.34 -2.79 41 25 25 +25
26JUN26 120.00 P 3.39 3.39 3.39 3.27 -3.06 44 11 11 +11
26JUN26 122.50 P 0.00 0.00 0.00 5.61 -3.19 41 0 0 0
26JUN26 125.00 P 0.00 0.00 0.00 8.10 -3.20 0 0 0 0
26JUN26 127.50 P 0.00 0.00 0.00 10.60 -3.20 0 0 0 0
26JUN26 130.00 P 0.00 0.00 0.00 13.10 -3.20 0 0 0 0
26JUN26 132.50 P 0.00 0.00 0.00 15.60 -3.20 0 0 0 0
26JUN26 135.00 P 0.00 0.00 0.00 18.10 -3.20 0 0 0 0
26JUN26 137.50 P 0.00 0.00 0.00 20.60 -3.56 0 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 220 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 207 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 195 0 1 0
29JUN26 67.50 P 0.00 0.00 0.00 0.01 0.00 183 0 76 0
29JUN26 70.00 P 0.00 0.00 0.00 0.01 0.00 172 0 10 0
29JUN26 72.50 P 0.00 0.00 0.00 0.01 0.00 161 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 0.01 0.00 151 0 25 0
29JUN26 77.50 P 0.00 0.00 0.00 0.01 0.00 140 0 109 0
29JUN26 80.00 P 0.00 0.00 0.00 0.01 0.00 130 0 121 0
29JUN26 82.50 P 0.00 0.00 0.00 0.01 0.00 120 0 57 0
29JUN26 85.00 P 0.00 0.00 0.00 0.01 0.00 110 0 66 0
29JUN26 87.50 P 0.00 0.00 0.00 0.01 0.00 101 0 34 0
29JUN26 90.00 P 0.00 0.00 0.00 0.01 0.00 92 0 113 0
29JUN26 92.50 P 0.00 0.00 0.00 0.01 0.00 83 0 82 0
29JUN26 95.00 P 0.00 0.00 0.00 0.01 0.00 75 0 161 0
29JUN26 97.50 P 0.00 0.00 0.00 0.01 0.00 66 0 18 0
29JUN26 100.00 P 0.00 0.00 0.00 0.01 0.00 58 0 81 0
29JUN26 102.50 P 0.00 0.00 0.00 0.01 0.00 49 0 50 0
29JUN26 105.00 P 0.00 0.00 0.00 0.01 -0.02 41 0 167 0
29JUN26 107.50 P 0.00 0.00 0.00 0.01 -0.11 33 0 123 0
29JUN26 110.00 P 0.12 0.12 0.11 0.06 -0.37 33 2 178 -2
29JUN26 112.50 P 0.22 0.30 0.21 0.25 -0.92 32 17 410 +10
29JUN26 115.00 P 1.22 1.22 0.47 0.80 -1.68 32 66 292 -40
29JUN26 117.50 P 2.54 2.54 1.12 1.86 -2.48 31 144 286 -38
29JUN26 120.00 P 3.00 3.00 2.52 3.52 -2.89 30 134 345 +126
29JUN26 122.50 P 4.55 4.55 4.55 5.72 -3.10 31 13 229 +13
29JUN26 125.00 P 7.40 7.40 7.40 8.12 -3.18 32 1 434 -1
29JUN26 127.50 P 9.50 9.50 9.50 10.60 -3.20 0 7 96 0
29JUN26 130.00 P 12.60 12.60 12.60 13.10 -3.69 0 1 598 0
29JUN26 132.50 P 14.38 16.09 14.38 15.60 -3.76 0 84 181 -7
29JUN26 135.00 P 18.50 18.90 16.73 18.64 -3.18 102 93 172 -20
29JUN26 137.50 P 20.93 21.08 20.93 20.60 -3.56 0 10 131 0
29JUN26 140.00 P 0.00 0.00 0.00 23.10 -3.70 0 0 18 0
29JUN26 142.50 P 0.00 0.00 0.00 25.78 -3.48 105 0 108 0
29JUN26 145.00 P 0.00 0.00 0.00 28.10 -3.66 0 0 44 0
29JUN26 147.50 P 0.00 0.00 0.00 30.60 -3.75 0 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 33.29 -3.56 128 0 12 0
29JUN26 152.50 P 0.00 0.00 0.00 35.60 -3.75 0 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 38.10 -3.75 0 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 40.60 -3.75 0 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 43.10 -3.73 0 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 45.86 -3.42 168 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 48.41 -3.37 180 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 50.81 -3.47 175 0 0 0
03JUL26 90.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
03JUL26 92.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
03JUL26 95.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
03JUL26 97.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
03JUL26 100.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
03JUL26 102.50 P 0.00 0.00 0.00 0.01 -0.03 35 0 0 0
03JUL26 105.00 P 0.00 0.00 0.00 0.04 -0.10 35 0 0 0
03JUL26 107.50 P 0.00 0.00 0.00 0.12 -0.26 34 0 0 0
03JUL26 110.00 P 0.00 0.00 0.00 0.32 -0.57 34 0 61 0
03JUL26 112.50 P 1.00 1.00 1.00 0.75 -1.00 34 1 28 0
03JUL26 115.00 P 1.80 1.80 1.64 1.52 -1.55 34 30 30 +30
03JUL26 117.50 P 2.11 2.21 2.04 2.64 -2.16 34 59 52 +52
03JUL26 120.00 P 3.40 4.52 3.40 4.21 -2.48 34 40 15 +15
03JUL26 122.50 P 0.00 0.00 0.00 6.13 -2.81 34 0 0 0
03JUL26 125.00 P 0.00 0.00 0.00 8.32 -3.01 34 0 0 0
03JUL26 127.50 P 0.00 0.00 0.00 10.67 -3.13 34 0 0 0
03JUL26 130.00 P 0.00 0.00 0.00 13.11 -3.68 34 0 0 0
03JUL26 132.50 P 0.00 0.00 0.00 15.60 -3.76 0 0 0 0
03JUL26 135.00 P 0.00 0.00 0.00 18.64 -3.18 73 0 0 0
03JUL26 137.50 P 0.00 0.00 0.00 20.60 -3.78 0 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 0.02 0.00 33 0 0 0
30JUL26 92.50 P 0.00 0.00 0.00 0.04 -0.01 33 0 17 0
30JUL26 95.00 P 0.00 0.00 0.00 0.07 -0.04 32 0 10 0
30JUL26 97.50 P 0.00 0.00 0.00 0.14 -0.07 32 0 10 0
30JUL26 100.00 P 0.46 0.46 0.46 0.27 -0.13 32 5 161 -5
30JUL26 102.50 P 0.00 0.00 0.00 0.47 -0.23 32 0 108 0
30JUL26 105.00 P 0.83 0.85 0.83 0.79 -0.35 32 30 75 -13
30JUL26 107.50 P 1.14 1.14 1.14 1.24 -0.52 32 1 151 0
30JUL26 110.00 P 2.04 2.04 1.64 1.86 -0.76 32 18 117 +16
30JUL26 112.50 P 2.55 2.55 2.55 2.68 -1.02 32 2 77 -1
30JUL26 115.00 P 3.85 3.85 3.16 3.72 -1.29 33 61 101 +42
30JUL26 117.50 P 0.00 0.00 0.00 4.82 -1.74 32 0 32 0
30JUL26 120.00 P 6.42 6.42 6.40 6.20 -1.88 31 33 180 +27
30JUL26 122.50 P 0.00 0.00 0.00 7.91 -2.07 32 0 148 0
30JUL26 125.00 P 9.26 9.26 9.26 9.72 -2.31 32 40 91 0
30JUL26 127.50 P 0.00 0.00 0.00 11.70 -2.53 32 0 72 0
30JUL26 130.00 P 13.28 13.28 12.10 13.81 -2.98 32 10 97 +4
30JUL26 132.50 P 0.00 0.00 0.00 16.03 -3.33 32 0 32 0
30JUL26 135.00 P 0.00 0.00 0.00 18.64 -3.18 37 0 230 0
30JUL26 137.50 P 0.00 0.00 0.00 20.71 -3.67 32 0 99 0
30JUL26 140.00 P 0.00 0.00 0.00 23.14 -3.66 32 0 79 0
30JUL26 142.50 P 0.00 0.00 0.00 25.78 -3.50 40 0 0 0
30JUL26 145.00 P 0.00 0.00 0.00 28.10 -3.73 0 0 13 0
30JUL26 147.50 P 0.00 0.00 0.00 30.60 -3.78 0 0 0 0
30JUL26 150.00 P 0.00 0.00 0.00 33.29 -3.56 48 0 0 0
30JUL26 152.50 P 0.00 0.00 0.00 35.60 -3.78 0 0 0 0
30JUL26 155.00 P 0.00 0.00 0.00 38.10 -3.77 0 0 0 0
30JUL26 157.50 P 0.00 0.00 0.00 40.60 -3.78 0 0 0 0
30JUL26 160.00 P 0.00 0.00 0.00 43.10 -3.78 0 0 0 0
30JUL26 162.50 P 0.00 0.00 0.00 45.86 -3.52 62 0 0 0
30JUL26 165.00 P 0.00 0.00 0.00 48.41 -3.47 65 0 0 0
30JUL26 167.50 P 0.00 0.00 0.00 50.81 -3.57 65 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 0.12 -0.01 32 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 0.20 -0.04 31 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 0.33 -0.08 31 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 0.52 -0.13 31 0 15 0
28AUG26 100.00 P 0.91 0.91 0.91 0.81 -0.19 32 1 47 +1
28AUG26 102.50 P 0.00 0.00 0.00 1.18 -0.29 32 0 49 0
28AUG26 105.00 P 0.00 0.00 0.00 1.68 -0.40 32 0 49 0
28AUG26 107.50 P 0.00 0.00 0.00 2.32 -0.55 32 0 36 0
28AUG26 110.00 P 0.00 0.00 0.00 3.11 -0.71 32 0 43 0
28AUG26 112.50 P 0.00 0.00 0.00 4.01 -0.95 32 0 122 0
28AUG26 115.00 P 0.00 0.00 0.00 5.03 -1.25 31 0 94 0
28AUG26 117.50 P 0.00 0.00 0.00 6.22 -1.56 31 0 23 0
28AUG26 120.00 P 0.00 0.00 0.00 7.55 -1.62 31 0 35 0
28AUG26 122.50 P 0.00 0.00 0.00 9.49 -1.44 33 0 60 0
28AUG26 125.00 P 0.00 0.00 0.00 10.92 -1.93 31 0 57 0
28AUG26 127.50 P 0.00 0.00 0.00 12.75 -2.14 31 0 30 0
28AUG26 130.00 P 0.00 0.00 0.00 14.69 -2.34 31 0 17 0
28AUG26 132.50 P 16.20 16.20 16.20 16.76 -3.08 31 5 21 +5
28AUG26 135.00 P 0.00 0.00 0.00 18.64 -3.51 29 0 15 0
28AUG26 137.50 P 0.00 0.00 0.00 21.14 -3.45 31 0 0 0
28AUG26 140.00 P 0.00 0.00 0.00 23.44 -3.56 31 0 15 0
28AUG26 142.50 P 0.00 0.00 0.00 25.78 -3.87 31 0 15 0
28AUG26 145.00 P 0.00 0.00 0.00 28.19 -3.64 31 0 0 0
28AUG26 147.50 P 0.00 0.00 0.00 30.63 -3.75 31 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 33.29 -3.56 37 0 0 0
28AUG26 152.50 P 0.00 0.00 0.00 35.60 -3.78 0 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 38.41 -3.46 44 0 0 0
28AUG26 157.50 P 0.00 0.00 0.00 40.60 -3.78 0 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 43.10 -3.78 0 0 0 0
28AUG26 162.50 P 0.00 0.00 0.00 45.86 -3.56 48 0 0 0
28AUG26 165.00 P 0.00 0.00 0.00 48.41 -3.47 51 0 0 0
28AUG26 167.50 P 0.00 0.00 0.00 51.12 -3.26 56 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 0.01 0.00 38 0 4 0
29SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 35 0 20 0
29SEP26 72.50 P 0.00 0.00 0.00 0.01 0.00 33 0 10 0
29SEP26 75.00 P 0.00 0.00 0.00 0.02 0.00 33 0 21 0
29SEP26 77.50 P 0.00 0.00 0.00 0.03 0.00 32 0 28 0
29SEP26 80.00 P 0.00 0.00 0.00 0.04 -0.02 31 0 6 0
29SEP26 82.50 P 0.00 0.00 0.00 0.08 -0.02 31 0 33 0
29SEP26 85.00 P 0.00 0.00 0.00 0.13 -0.03 31 0 38 0
29SEP26 87.50 P 0.00 0.00 0.00 0.20 -0.07 31 0 22 0
29SEP26 90.00 P 0.00 0.00 0.00 0.32 -0.10 31 0 22 0
29SEP26 92.50 P 0.00 0.00 0.00 0.48 -0.15 31 0 14 0
29SEP26 95.00 P 0.00 0.00 0.00 0.71 -0.23 31 0 44 0
29SEP26 97.50 P 0.00 0.00 0.00 1.01 -0.31 31 0 39 0
29SEP26 100.00 P 0.00 0.00 0.00 1.44 -0.37 31 0 122 0
29SEP26 102.50 P 0.00 0.00 0.00 1.93 -0.50 31 0 103 0
29SEP26 105.00 P 0.00 0.00 0.00 2.57 -0.62 31 0 78 0
29SEP26 107.50 P 0.00 0.00 0.00 3.31 -0.75 31 0 130 0
29SEP26 110.00 P 0.00 0.00 0.00 4.17 -0.91 31 0 102 0
29SEP26 112.50 P 0.00 0.00 0.00 5.12 -1.14 31 0 95 0
29SEP26 115.00 P 0.00 0.00 0.00 6.18 -1.37 31 0 168 0
29SEP26 117.50 P 0.00 0.00 0.00 7.38 -1.68 31 0 33 0
29SEP26 120.00 P 8.15 8.15 8.15 8.75 -1.63 31 1 35 0
29SEP26 122.50 P 0.00 0.00 0.00 10.33 -1.74 31 0 10 0
29SEP26 125.00 P 0.00 0.00 0.00 11.95 -1.91 31 0 52 0
29SEP26 127.50 P 0.00 0.00 0.00 13.72 -2.07 31 0 74 0
29SEP26 130.00 P 0.00 0.00 0.00 15.58 -2.22 31 0 163 0
29SEP26 132.50 P 0.00 0.00 0.00 17.52 -2.97 31 0 51 0
29SEP26 135.00 P 0.00 0.00 0.00 19.58 -3.15 31 0 136 0
29SEP26 137.50 P 0.00 0.00 0.00 21.69 -3.27 31 0 164 0
29SEP26 140.00 P 0.00 0.00 0.00 23.77 -3.47 30 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 26.00 -3.65 29 0 39 0
29SEP26 145.00 P 0.00 0.00 0.00 28.46 -3.59 31 0 3 0
29SEP26 147.50 P 0.00 0.00 0.00 30.82 -3.87 31 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 33.29 -3.78 32 0 26 0
29SEP26 152.50 P 0.00 0.00 0.00 35.65 -3.92 31 0 30 0
29SEP26 155.00 P 0.00 0.00 0.00 38.41 -3.72 37 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 40.60 -4.04 0 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 43.10 -4.04 0 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 45.86 -3.78 41 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 48.41 -3.47 43 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 51.12 -3.52 48 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 0.11 -0.03 30 0 20 0
30DEC26 75.00 P 0.00 0.00 0.00 0.18 -0.03 30 0 11 0
30DEC26 77.50 P 0.00 0.00 0.00 0.26 -0.06 30 0 25 0
30DEC26 80.00 P 0.00 0.00 0.00 0.38 -0.09 30 0 14 0
30DEC26 82.50 P 0.00 0.00 0.00 0.54 -0.12 30 0 6 0
30DEC26 85.00 P 0.00 0.00 0.00 0.75 -0.17 30 0 460 0
30DEC26 87.50 P 0.00 0.00 0.00 1.01 -0.23 30 0 31 0
30DEC26 90.00 P 0.00 0.00 0.00 1.36 -0.27 30 0 13 0
30DEC26 92.50 P 0.00 0.00 0.00 1.76 -0.41 30 0 87 0
30DEC26 95.00 P 0.00 0.00 0.00 2.24 -0.53 30 0 118 0
30DEC26 97.50 P 0.00 0.00 0.00 2.92 -0.50 30 0 37 0
30DEC26 100.00 P 0.00 0.00 0.00 3.57 -0.68 30 0 198 0
30DEC26 102.50 P 0.00 0.00 0.00 4.40 -0.73 30 0 71 0
30DEC26 105.00 P 0.00 0.00 0.00 5.26 -0.89 30 0 73 0
30DEC26 107.50 P 0.00 0.00 0.00 6.20 -1.04 30 0 80 0
30DEC26 110.00 P 0.00 0.00 0.00 7.19 -1.23 30 0 104 0
30DEC26 112.50 P 0.00 0.00 0.00 8.33 -1.38 30 0 9 0
30DEC26 115.00 P 0.00 0.00 0.00 9.58 -1.54 30 0 62 0
30DEC26 117.50 P 0.00 0.00 0.00 11.01 -1.47 30 0 51 0
30DEC26 120.00 P 0.00 0.00 0.00 12.48 -1.58 30 0 44 0
30DEC26 122.50 P 0.00 0.00 0.00 14.04 -1.73 30 0 122 0
30DEC26 125.00 P 0.00 0.00 0.00 15.21 -2.76 28 0 384 0
30DEC26 127.50 P 0.00 0.00 0.00 17.02 -2.79 28 0 240 0
30DEC26 130.00 P 0.00 0.00 0.00 18.75 -3.10 28 0 68 0
30DEC26 132.50 P 0.00 0.00 0.00 20.57 -3.32 28 0 16 0
30DEC26 135.00 P 0.00 0.00 0.00 22.54 -3.37 28 0 15 0
30DEC26 137.50 P 0.00 0.00 0.00 24.59 -3.57 28 0 23 0
30DEC26 140.00 P 0.00 0.00 0.00 26.67 -3.68 28 0 40 0
30DEC26 142.50 P 0.00 0.00 0.00 28.79 -3.79 28 0 15 0
30DEC26 145.00 P 0.00 0.00 0.00 30.96 -3.87 28 0 15 0
30DEC26 147.50 P 0.00 0.00 0.00 33.42 -3.73 29 0 14 0
30DEC26 150.00 P 0.00 0.00 0.00 36.23 -3.24 32 0 13 0
30DEC26 152.50 P 0.00 0.00 0.00 38.43 -3.39 32 0 45 0
30DEC26 155.00 P 0.00 0.00 0.00 40.74 -3.43 32 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 42.62 -3.92 29 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 45.24 -3.69 32 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 48.05 -3.28 35 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 49.98 -3.75 32 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 52.82 -3.34 36 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 2.29 -0.41 30 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 2.79 -0.65 30 0 1 0
30MAR27 95.00 P 0.00 0.00 0.00 3.43 -0.69 30 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 4.21 -0.74 30 0 15 0
30MAR27 100.00 P 0.00 0.00 0.00 5.04 -0.77 30 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 5.88 -0.90 30 0 15 0
30MAR27 105.00 P 0.00 0.00 0.00 6.82 -0.96 30 0 19 0
30MAR27 107.50 P 0.00 0.00 0.00 7.83 -1.07 30 0 18 0
30MAR27 110.00 P 0.00 0.00 0.00 8.99 -1.11 30 0 17 0
30MAR27 112.50 P 0.00 0.00 0.00 10.10 -1.32 30 0 4 0
30MAR27 115.00 P 0.00 0.00 0.00 11.38 -1.38 30 0 14 0
30MAR27 117.50 P 0.00 0.00 0.00 12.75 -1.77 30 0 12 0
30MAR27 120.00 P 0.00 0.00 0.00 14.24 -1.80 30 0 16 0
30MAR27 122.50 P 0.00 0.00 0.00 15.80 -1.95 30 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 16.82 -2.69 28 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 18.50 -2.82 28 0 15 0
30MAR27 130.00 P 0.00 0.00 0.00 20.26 -2.95 28 0 31 0
30MAR27 132.50 P 0.00 0.00 0.00 22.16 -3.03 29 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 23.97 -3.18 28 0 1 0
30MAR27 137.50 P 0.00 0.00 0.00 26.02 -3.22 29 0 1 0
30MAR27 140.00 P 0.00 0.00 0.00 27.98 -3.36 28 0 2 0
30MAR27 142.50 P 0.00 0.00 0.00 30.03 -3.45 28 0 6 0
30MAR27 145.00 P 0.00 0.00 0.00 32.04 -3.61 28 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 34.15 -3.71 28 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 36.31 -3.80 28 0 3 0
30MAR27 152.50 P 0.00 0.00 0.00 38.50 -3.84 28 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 41.59 -3.11 32 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 43.92 -3.02 32 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 46.09 -3.25 32 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 48.25 -3.44 31 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 50.56 -3.49 31 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 52.89 -3.49 31 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 3.08 -0.32 29 0 6 0
29JUN27 92.50 P 0.00 0.00 0.00 3.73 -0.31 29 0 3 0
29JUN27 95.00 P 0.00 0.00 0.00 4.37 -0.59 29 0 15 0
29JUN27 97.50 P 0.00 0.00 0.00 5.20 -0.59 29 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 6.02 -0.71 29 0 5 0
29JUN27 102.50 P 0.00 0.00 0.00 6.89 -0.87 29 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 7.81 -1.02 29 0 25 0
29JUN27 107.50 P 0.00 0.00 0.00 8.86 -1.13 29 0 11 0
29JUN27 110.00 P 0.00 0.00 0.00 10.05 -1.25 29 0 13 0
29JUN27 112.50 P 0.00 0.00 0.00 11.26 -1.28 29 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 12.51 -1.47 29 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 13.85 -1.62 29 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 15.30 -1.69 29 0 5 0
29JUN27 122.50 P 0.00 0.00 0.00 16.79 -1.85 29 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 18.41 -2.13 29 0 3 0
29JUN27 127.50 P 0.00 0.00 0.00 20.29 -2.05 29 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 21.45 -2.73 28 0 2 0
29JUN27 132.50 P 0.00 0.00 0.00 23.17 -2.97 28 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 25.03 -3.04 28 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 26.98 -3.10 28 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 29.57 -2.55 30 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 31.58 -2.63 30 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 33.57 -2.76 30 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 35.69 -2.79 30 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 37.73 -2.93 30 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 39.96 -2.96 30 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 42.13 -2.98 30 0 0 0
TOTAL PUT 957 12,506 +256
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SHL - XINYI SOLAR CLOSING PRICE HK$ 2.04
29JUN26 1.55 C 0.00 0.00 0.00 0.49 - 0 0 0 -
29JUN26 1.60 C 0.00 0.00 0.00 0.44 +0.04 0 0 0 0
29JUN26 1.65 C 0.00 0.00 0.00 0.39 +0.04 0 0 0 0
29JUN26 1.70 C 0.00 0.00 0.00 0.34 +0.04 0 0 0 0
29JUN26 1.75 C 0.00 0.00 0.00 0.29 +0.04 0 0 50 0
29JUN26 1.80 C 0.00 0.00 0.00 0.24 +0.04 0 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 0.19 +0.03 0 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 0.14 +0.02 0 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 0.10 +0.02 46 0 0 0
29JUN26 2.00 C 0.05 0.05 0.05 0.06 0.00 42 6 72 0
29JUN26 2.10 C 0.00 0.00 0.00 0.02 0.00 50 0 1,008 0
29JUN26 2.20 C 0.00 0.00 0.00 0.01 0.00 65 0 405 0
29JUN26 2.30 C 0.00 0.00 0.00 0.01 0.00 90 0 2 0
29JUN26 2.40 C 0.00 0.00 0.00 0.01 0.00 112 0 40 0
29JUN26 2.50 C 0.00 0.00 0.00 0.01 0.00 132 0 173 0
29JUN26 2.60 C 0.00 0.00 0.00 0.01 0.00 151 0 156 0
29JUN26 2.70 C 0.00 0.00 0.00 0.01 0.00 168 0 107 0
29JUN26 2.80 C 0.00 0.00 0.00 0.01 0.00 185 0 158 0
29JUN26 2.90 C 0.00 0.00 0.00 0.01 0.00 200 0 367 0
29JUN26 3.00 C 0.00 0.00 0.00 0.01 0.00 215 0 261 0
29JUN26 3.10 C 0.00 0.00 0.00 0.01 0.00 229 0 361 0
29JUN26 3.20 C 0.00 0.00 0.00 0.01 0.00 243 0 154 0
29JUN26 3.30 C 0.00 0.00 0.00 0.01 0.00 255 0 297 0
29JUN26 3.40 C 0.00 0.00 0.00 0.01 0.00 268 0 956 0
29JUN26 3.50 C 0.00 0.00 0.00 0.01 0.00 279 0 1,197 0
29JUN26 3.60 C 0.00 0.00 0.00 0.01 0.00 291 0 445 0
29JUN26 3.70 C 0.00 0.00 0.00 0.01 0.00 302 0 45 0
29JUN26 3.80 C 0.00 0.00 0.00 0.01 0.00 312 0 232 0
29JUN26 3.90 C 0.00 0.00 0.00 0.01 0.00 322 0 60 0
29JUN26 4.00 C 0.00 0.00 0.00 0.01 0.00 332 0 42 0
29JUN26 4.10 C 0.00 0.00 0.00 0.01 0.00 342 0 59 0
29JUN26 4.20 C 0.00 0.00 0.00 0.01 0.00 351 0 25 0
29JUN26 4.30 C 0.00 0.00 0.00 0.01 0.00 360 0 50 0
29JUN26 4.40 C 0.00 0.00 0.00 0.01 0.00 369 0 30 0
29JUN26 4.50 C 0.00 0.00 0.00 0.01 0.00 377 0 11 0
29JUN26 4.60 C 0.00 0.00 0.00 0.01 0.00 385 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 0.01 0.00 393 0 20 0
29JUN26 4.80 C 0.00 0.00 0.00 0.01 0.00 401 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.01 0.00 409 0 20 0
30JUL26 1.55 C 0.00 0.00 0.00 0.49 - 0 0 0 -
30JUL26 1.60 C 0.00 0.00 0.00 0.44 +0.03 0 0 0 0
30JUL26 1.65 C 0.00 0.00 0.00 0.40 +0.02 43 0 0 0
30JUL26 1.70 C 0.00 0.00 0.00 0.35 +0.02 37 0 0 0
30JUL26 1.75 C 0.00 0.00 0.00 0.31 +0.02 43 0 0 0
30JUL26 1.80 C 0.00 0.00 0.00 0.28 +0.03 50 0 0 0
30JUL26 1.85 C 0.00 0.00 0.00 0.23 +0.02 43 0 0 0
30JUL26 1.90 C 0.00 0.00 0.00 0.20 +0.02 46 0 0 0
30JUL26 1.95 C 0.00 0.00 0.00 0.17 +0.03 47 0 0 0
30JUL26 2.00 C 0.00 0.00 0.00 0.14 +0.02 46 0 1 0
30JUL26 2.10 C 0.00 0.00 0.00 0.10 +0.02 49 0 30 0
30JUL26 2.20 C 0.06 0.06 0.05 0.06 +0.01 46 26 134 +14
30JUL26 2.30 C 0.03 0.04 0.03 0.04 +0.01 48 40 100 +18
30JUL26 2.40 C 0.02 0.02 0.02 0.03 +0.01 51 15 67 0
30JUL26 2.50 C 0.00 0.00 0.00 0.02 +0.01 53 0 0 0
30JUL26 2.60 C 0.00 0.00 0.00 0.01 0.00 50 0 122 0
30JUL26 2.70 C 0.00 0.00 0.00 0.01 0.00 56 0 177 0
30JUL26 2.80 C 0.00 0.00 0.00 0.01 0.00 62 0 200 0
30JUL26 2.90 C 0.00 0.00 0.00 0.01 0.00 67 0 800 0
30JUL26 3.00 C 0.00 0.00 0.00 0.01 0.00 72 0 44 0
30JUL26 3.10 C 0.00 0.00 0.00 0.01 0.00 77 0 96 0
30JUL26 3.20 C 0.00 0.00 0.00 0.01 0.00 81 0 46 0
30JUL26 3.30 C 0.00 0.00 0.00 0.01 0.00 86 0 86 0
30JUL26 3.40 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30JUL26 3.50 C 0.00 0.00 0.00 0.01 0.00 94 0 174 0
30JUL26 3.60 C 0.00 0.00 0.00 0.01 0.00 98 0 2 0
30JUL26 3.70 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 0.01 0.00 105 0 2 0
30JUL26 3.90 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 0.01 0.00 112 0 59 0
30JUL26 4.10 C 0.00 0.00 0.00 0.01 0.00 115 0 5 0
28AUG26 1.55 C 0.00 0.00 0.00 0.50 - 43 0 0 -
28AUG26 1.60 C 0.00 0.00 0.00 0.46 +0.04 51 0 0 0
28AUG26 1.65 C 0.00 0.00 0.00 0.41 +0.03 46 0 0 0
28AUG26 1.70 C 0.00 0.00 0.00 0.37 +0.03 48 0 0 0
28AUG26 1.75 C 0.00 0.00 0.00 0.33 +0.03 48 0 0 0
28AUG26 1.80 C 0.00 0.00 0.00 0.29 +0.03 47 0 0 0
28AUG26 1.85 C 0.00 0.00 0.00 0.25 +0.03 46 0 0 0
28AUG26 1.90 C 0.00 0.00 0.00 0.22 +0.03 47 0 0 0
28AUG26 1.95 C 0.00 0.00 0.00 0.18 +0.02 43 0 0 0
28AUG26 2.00 C 0.00 0.00 0.00 0.16 +0.03 46 0 0 0
28AUG26 2.10 C 0.00 0.00 0.00 0.11 +0.02 44 0 0 0
28AUG26 2.20 C 0.00 0.00 0.00 0.08 +0.02 46 0 150 0
28AUG26 2.30 C 0.00 0.00 0.00 0.05 +0.01 44 0 90 0
28AUG26 2.40 C 0.05 0.05 0.05 0.04 +0.01 48 22 147 +22
28AUG26 2.50 C 0.00 0.00 0.00 0.02 0.00 44 0 190 0
28AUG26 2.60 C 0.00 0.00 0.00 0.01 0.00 42 0 152 0
28AUG26 2.70 C 0.00 0.00 0.00 0.01 0.00 46 0 63 0
28AUG26 2.80 C 0.00 0.00 0.00 0.01 0.00 50 0 224 0
28AUG26 2.90 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28AUG26 3.00 C 0.00 0.00 0.00 0.01 0.00 58 0 4 0
28AUG26 3.10 C 0.00 0.00 0.00 0.01 0.00 62 0 8 0
28AUG26 3.20 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 0.01 0.00 68 0 16 0
28AUG26 3.40 C 0.00 0.00 0.00 0.01 0.00 71 0 6 0
28AUG26 3.50 C 0.00 0.00 0.00 0.01 0.00 74 0 1 0
28AUG26 3.60 C 0.00 0.00 0.00 0.01 0.00 77 0 300 0
28AUG26 3.70 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.01 0.00 88 0 300 0
28AUG26 4.10 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29SEP26 1.55 C 0.00 0.00 0.00 0.50 - 40 0 0 -
29SEP26 1.60 C 0.00 0.00 0.00 0.46 +0.03 47 0 0 0
29SEP26 1.65 C 0.00 0.00 0.00 0.42 +0.03 48 0 0 0
29SEP26 1.70 C 0.00 0.00 0.00 0.38 +0.03 49 0 0 0
29SEP26 1.75 C 0.00 0.00 0.00 0.34 +0.03 48 0 0 0
29SEP26 1.80 C 0.00 0.00 0.00 0.30 +0.03 46 0 0 0
29SEP26 1.85 C 0.00 0.00 0.00 0.26 +0.02 44 0 0 0
29SEP26 1.90 C 0.00 0.00 0.00 0.23 +0.02 45 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.20 +0.02 44 0 1 0
29SEP26 2.00 C 0.00 0.00 0.00 0.18 +0.03 46 0 30 0
29SEP26 2.10 C 0.00 0.00 0.00 0.13 +0.01 44 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.10 +0.01 45 0 7 0
29SEP26 2.30 C 0.00 0.00 0.00 0.07 +0.01 44 0 0 0
29SEP26 2.40 C 0.08 0.08 0.08 0.05 0.00 44 20 20 +20
29SEP26 2.50 C 0.05 0.05 0.05 0.04 +0.01 45 5 35 +5
29SEP26 2.60 C 0.00 0.00 0.00 0.03 +0.01 46 0 4 0
29SEP26 2.70 C 0.00 0.00 0.00 0.02 +0.01 45 0 12 0
29SEP26 2.80 C 0.00 0.00 0.00 0.01 0.00 42 0 54 0
29SEP26 2.90 C 0.00 0.00 0.00 0.01 0.00 45 0 14 0
29SEP26 3.00 C 0.00 0.00 0.00 0.01 0.00 48 0 240 0
29SEP26 3.10 C 0.00 0.00 0.00 0.01 0.00 51 0 1,039 0
29SEP26 3.20 C 0.00 0.00 0.00 0.01 0.00 53 0 1,000 0
29SEP26 3.30 C 0.00 0.00 0.00 0.01 0.00 56 0 134 0
29SEP26 3.40 C 0.00 0.00 0.00 0.01 0.00 58 0 633 0
29SEP26 3.50 C 0.00 0.00 0.00 0.01 0.00 61 0 162 0
29SEP26 3.60 C 0.00 0.00 0.00 0.01 0.00 63 0 34 0
29SEP26 3.70 C 0.00 0.00 0.00 0.01 0.00 65 0 116 0
29SEP26 3.80 C 0.00 0.00 0.00 0.01 0.00 67 0 85 0
29SEP26 3.90 C 0.00 0.00 0.00 0.01 0.00 69 0 25 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 72 0 10 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 74 0 6 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 79 0 7 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 81 0 23 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 82 0 105 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 84 0 25 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 87 0 1 0
30DEC26 1.55 C 0.00 0.00 0.00 0.53 - 50 0 0 -
30DEC26 1.60 C 0.00 0.00 0.00 0.49 +0.03 49 0 150 0
30DEC26 1.65 C 0.00 0.00 0.00 0.45 +0.03 48 0 0 0
30DEC26 1.70 C 0.00 0.00 0.00 0.41 +0.02 47 0 50 0
30DEC26 1.75 C 0.00 0.00 0.00 0.37 +0.02 45 0 0 0
30DEC26 1.80 C 0.00 0.00 0.00 0.34 +0.02 45 0 50 0
30DEC26 1.85 C 0.00 0.00 0.00 0.31 +0.01 44 0 0 0
30DEC26 1.90 C 0.00 0.00 0.00 0.29 +0.02 46 0 0 0
30DEC26 1.95 C 0.00 0.00 0.00 0.26 +0.01 45 0 100 0
30DEC26 2.00 C 0.00 0.00 0.00 0.24 +0.01 45 0 167 0
30DEC26 2.10 C 0.00 0.00 0.00 0.20 +0.01 45 0 50 0
30DEC26 2.20 C 0.00 0.00 0.00 0.16 0.00 44 0 210 0
30DEC26 2.30 C 0.17 0.17 0.17 0.14 +0.01 45 3 273 +3
30DEC26 2.40 C 0.00 0.00 0.00 0.11 0.00 44 0 160 0
30DEC26 2.50 C 0.00 0.00 0.00 0.09 0.00 44 0 212 0
30DEC26 2.60 C 0.00 0.00 0.00 0.08 0.00 45 0 89 0
30DEC26 2.70 C 0.00 0.00 0.00 0.06 0.00 44 0 29 0
30DEC26 2.80 C 0.00 0.00 0.00 0.05 0.00 44 0 5 0
30DEC26 2.90 C 0.00 0.00 0.00 0.04 0.00 44 0 44 0
30DEC26 3.00 C 0.00 0.00 0.00 0.03 0.00 43 0 318 0
30DEC26 3.10 C 0.00 0.00 0.00 0.02 0.00 41 0 88 0
30DEC26 3.20 C 0.00 0.00 0.00 0.01 0.00 38 0 11 0
30DEC26 3.30 C 0.00 0.00 0.00 0.01 0.00 39 0 75 0
30DEC26 3.40 C 0.00 0.00 0.00 0.01 0.00 41 0 119 0
30DEC26 3.50 C 0.04 0.04 0.04 0.01 0.00 43 2 192 0
30DEC26 3.60 C 0.00 0.00 0.00 0.01 0.00 44 0 50 0
30DEC26 3.70 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.01 0.00 48 0 2 0
30DEC26 3.90 C 0.00 0.00 0.00 0.01 0.00 49 0 2 0
30DEC26 4.00 C 0.00 0.00 0.00 0.01 0.00 51 0 24 0
30DEC26 4.10 C 0.02 0.02 0.02 0.01 0.00 52 150 152 +130
30DEC26 4.20 C 0.00 0.00 0.00 0.01 0.00 53 0 104 0
30DEC26 4.30 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.01 0.00 57 0 315 0
30DEC26 4.60 C 0.00 0.00 0.00 0.01 0.00 58 0 224 0
30MAR27 1.55 C 0.00 0.00 0.00 0.57 - 51 0 0 -
30MAR27 1.60 C 0.00 0.00 0.00 0.53 +0.04 50 0 50 0
30MAR27 1.65 C 0.00 0.00 0.00 0.50 +0.04 50 0 0 0
30MAR27 1.70 C 0.00 0.00 0.00 0.47 +0.04 49 0 0 0
30MAR27 1.75 C 0.00 0.00 0.00 0.44 +0.04 49 0 0 0
30MAR27 1.80 C 0.00 0.00 0.00 0.42 +0.04 50 0 0 0
30MAR27 1.85 C 0.00 0.00 0.00 0.39 +0.04 49 0 0 0
30MAR27 1.90 C 0.00 0.00 0.00 0.37 +0.04 49 0 0 0
30MAR27 1.95 C 0.00 0.00 0.00 0.34 +0.03 48 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 0.32 +0.03 48 0 36 0
30MAR27 2.10 C 0.00 0.00 0.00 0.28 +0.03 48 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.25 +0.03 48 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 0.22 +0.03 49 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.19 +0.03 48 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.17 +0.03 49 0 5 0
30MAR27 2.60 C 0.00 0.00 0.00 0.15 +0.03 48 0 34 0
30MAR27 2.70 C 0.00 0.00 0.00 0.13 +0.02 48 0 60 0
30MAR27 2.80 C 0.00 0.00 0.00 0.11 +0.02 47 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.10 +0.02 48 0 1 0
30MAR27 3.00 C 0.00 0.00 0.00 0.09 +0.02 49 0 10 0
30MAR27 3.10 C 0.00 0.00 0.00 0.08 +0.02 49 0 4 0
30MAR27 3.20 C 0.00 0.00 0.00 0.07 +0.02 49 0 31 0
30MAR27 3.30 C 0.00 0.00 0.00 0.06 +0.02 48 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.05 +0.02 48 0 3 0
30MAR27 3.50 C 0.00 0.00 0.00 0.04 +0.02 47 0 26 0
30MAR27 3.60 C 0.00 0.00 0.00 0.03 +0.02 45 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.02 +0.01 43 0 16 0
30MAR27 3.80 C 0.00 0.00 0.00 0.01 0.00 39 0 2 0
30MAR27 3.90 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.01 0.00 41 0 3 0
30MAR27 4.10 C 0.00 0.00 0.00 0.01 0.00 42 0 17 0
30MAR27 4.20 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.01 0.00 46 0 450 0
29JUN27 1.55 C 0.00 0.00 0.00 0.61 - 51 0 0 -
29JUN27 1.60 C 0.00 0.00 0.00 0.58 +0.03 51 0 0 0
29JUN27 1.65 C 0.00 0.00 0.00 0.55 +0.03 50 0 0 0
29JUN27 1.70 C 0.00 0.00 0.00 0.52 +0.03 50 0 10 0
29JUN27 1.75 C 0.00 0.00 0.00 0.49 +0.03 49 0 0 0
29JUN27 1.80 C 0.00 0.00 0.00 0.47 +0.03 49 0 0 0
29JUN27 1.85 C 0.00 0.00 0.00 0.45 +0.03 50 0 0 0
29JUN27 1.90 C 0.00 0.00 0.00 0.42 +0.03 49 0 0 0
29JUN27 1.95 C 0.00 0.00 0.00 0.40 +0.02 49 0 0 0
29JUN27 2.00 C 0.00 0.00 0.00 0.38 +0.02 49 0 5 0
29JUN27 2.10 C 0.00 0.00 0.00 0.34 +0.02 49 0 105 0
29JUN27 2.20 C 0.00 0.00 0.00 0.31 +0.02 49 0 0 0
29JUN27 2.30 C 0.00 0.00 0.00 0.28 +0.03 49 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 0.25 +0.02 49 0 2 0
29JUN27 2.50 C 0.00 0.00 0.00 0.22 +0.02 48 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.20 +0.02 48 0 5 0
29JUN27 2.70 C 0.00 0.00 0.00 0.18 +0.02 48 0 10 0
29JUN27 2.80 C 0.00 0.00 0.00 0.16 +0.01 48 0 25 0
29JUN27 2.90 C 0.00 0.00 0.00 0.14 +0.01 48 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.13 +0.01 48 0 10 0
29JUN27 3.10 C 0.00 0.00 0.00 0.12 +0.01 49 0 10 0
29JUN27 3.20 C 0.00 0.00 0.00 0.11 +0.01 49 0 10 0
29JUN27 3.30 C 0.00 0.00 0.00 0.10 +0.01 49 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.09 +0.01 49 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.08 +0.01 49 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.07 +0.01 48 0 13 0
TOTAL CALL 289 18,639 +212
29JUN26 1.55 P 0.00 0.00 0.00 0.01 - 176 0 0 -
29JUN26 1.60 P 0.00 0.00 0.00 0.01 0.00 160 0 0 0
29JUN26 1.65 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
29JUN26 1.70 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
29JUN26 1.75 P 0.01 0.01 0.01 0.01 0.00 112 50 113 0
29JUN26 1.80 P 0.00 0.00 0.00 0.01 0.00 96 0 15 0
29JUN26 1.85 P 0.00 0.00 0.00 0.01 0.00 80 0 445 0
29JUN26 1.90 P 0.00 0.00 0.00 0.01 -0.01 64 0 22 0
29JUN26 1.95 P 0.00 0.00 0.00 0.01 -0.02 47 0 420 0
29JUN26 2.00 P 0.00 0.00 0.00 0.03 -0.02 56 0 421 0
29JUN26 2.10 P 0.00 0.00 0.00 0.08 -0.04 50 0 30 0
29JUN26 2.20 P 0.00 0.00 0.00 0.17 -0.03 66 0 89 0
29JUN26 2.30 P 0.30 0.30 0.30 0.27 -0.03 91 5 240 0
29JUN26 2.40 P 0.00 0.00 0.00 0.37 -0.04 114 0 241 0
29JUN26 2.50 P 0.00 0.00 0.00 0.47 -0.04 134 0 200 0
29JUN26 2.60 P 0.58 0.58 0.58 0.58 -0.03 180 5 123 0
29JUN26 2.70 P 0.00 0.00 0.00 0.67 -0.04 171 0 100 0
29JUN26 2.80 P 0.00 0.00 0.00 0.77 -0.04 188 0 1 0
29JUN26 2.90 P 0.00 0.00 0.00 0.87 -0.04 203 0 360 0
29JUN26 3.00 P 0.00 0.00 0.00 0.97 -0.04 218 0 300 0
29JUN26 3.10 P 0.00 0.00 0.00 1.07 -0.04 232 0 30 0
29JUN26 3.20 P 0.00 0.00 0.00 1.17 -0.04 246 0 0 0
29JUN26 3.30 P 0.00 0.00 0.00 1.27 -0.05 259 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 1.37 -0.04 272 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 1.47 -0.04 284 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 1.57 -0.05 295 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 1.67 -0.04 306 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 1.77 -0.04 316 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 1.87 -0.04 327 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 1.97 -0.04 337 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 2.07 -0.04 346 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 2.17 -0.04 356 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 2.27 -0.05 365 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 2.37 -0.04 374 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 2.47 -0.04 383 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 2.57 -0.04 392 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 2.67 -0.05 400 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 2.77 -0.04 409 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 2.87 -0.04 416 0 0 0
30JUL26 1.55 P 0.00 0.00 0.00 0.01 - 60 0 0 -
30JUL26 1.60 P 0.00 0.00 0.00 0.01 0.00 54 0 430 0
30JUL26 1.65 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30JUL26 1.70 P 0.00 0.00 0.00 0.01 -0.01 43 0 0 0
30JUL26 1.75 P 0.00 0.00 0.00 0.02 -0.01 47 0 0 0
30JUL26 1.80 P 0.00 0.00 0.00 0.03 -0.01 47 0 0 0
30JUL26 1.85 P 0.00 0.00 0.00 0.04 -0.01 46 0 0 0
30JUL26 1.90 P 0.06 0.06 0.06 0.06 -0.01 48 50 50 +50
30JUL26 1.95 P 0.09 0.09 0.09 0.08 -0.01 49 3 3 0
30JUL26 2.00 P 0.10 0.10 0.10 0.10 -0.01 48 1 5 +1
30JUL26 2.10 P 0.16 0.16 0.16 0.16 -0.01 51 22 70 0
30JUL26 2.20 P 0.00 0.00 0.00 0.22 -0.02 48 0 110 0
30JUL26 2.30 P 0.00 0.00 0.00 0.30 -0.02 50 0 440 0
30JUL26 2.40 P 0.00 0.00 0.00 0.39 -0.02 54 0 46 0
30JUL26 2.50 P 0.00 0.00 0.00 0.48 -0.03 56 0 387 0
30JUL26 2.60 P 0.00 0.00 0.00 0.58 -0.03 64 0 84 0
30JUL26 2.70 P 0.00 0.00 0.00 0.67 -0.04 61 0 4 0
30JUL26 2.80 P 0.00 0.00 0.00 0.77 -0.04 67 0 42 0
30JUL26 2.90 P 0.00 0.00 0.00 0.87 -0.04 73 0 41 0
30JUL26 3.00 P 0.00 0.00 0.00 0.97 -0.04 78 0 0 0
30JUL26 3.10 P 0.00 0.00 0.00 1.07 -0.04 83 0 0 0
30JUL26 3.20 P 0.00 0.00 0.00 1.17 -0.04 88 0 0 -1
30JUL26 3.30 P 0.00 0.00 0.00 1.27 -0.05 93 0 0 0
30JUL26 3.40 P 0.00 0.00 0.00 1.37 -0.04 97 0 0 0
30JUL26 3.50 P 0.00 0.00 0.00 1.47 -0.04 101 0 0 0
30JUL26 3.60 P 0.00 0.00 0.00 1.57 -0.05 106 0 0 0
30JUL26 3.70 P 0.00 0.00 0.00 1.67 -0.04 110 0 0 0
30JUL26 3.80 P 0.00 0.00 0.00 1.78 -0.03 126 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 1.87 -0.04 117 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 1.97 -0.04 121 0 0 0
30JUL26 4.10 P 0.00 0.00 0.00 2.07 -0.04 125 0 0 0
28AUG26 1.55 P 0.00 0.00 0.00 0.01 - 38 0 0 -
28AUG26 1.60 P 0.00 0.00 0.00 0.02 0.00 41 0 0 0
28AUG26 1.65 P 0.00 0.00 0.00 0.03 0.00 42 0 0 0
28AUG26 1.70 P 0.00 0.00 0.00 0.04 -0.01 42 0 30 0
28AUG26 1.75 P 0.06 0.06 0.06 0.05 -0.01 40 30 92 +30
28AUG26 1.80 P 0.08 0.08 0.08 0.07 -0.01 42 30 60 +30
28AUG26 1.85 P 0.10 0.10 0.09 0.09 -0.01 42 60 90 +60
28AUG26 1.90 P 0.12 0.12 0.12 0.11 -0.02 41 50 90 +30
28AUG26 1.95 P 0.14 0.14 0.14 0.14 -0.02 43 530 715 +530
28AUG26 2.00 P 0.00 0.00 0.00 0.16 -0.03 40 0 385 0
28AUG26 2.10 P 0.00 0.00 0.00 0.23 -0.02 42 0 186 0
28AUG26 2.20 P 0.00 0.00 0.00 0.30 -0.03 40 0 119 0
28AUG26 2.30 P 0.00 0.00 0.00 0.38 -0.03 40 0 179 0
28AUG26 2.40 P 0.00 0.00 0.00 0.46 -0.03 34 0 56 0
28AUG26 2.50 P 0.00 0.00 0.00 0.55 -0.03 22 0 124 0
28AUG26 2.60 P 0.00 0.00 0.00 0.64 -0.04 0 0 92 0
28AUG26 2.70 P 0.00 0.00 0.00 0.73 -0.04 0 0 48 0
28AUG26 2.80 P 0.00 0.00 0.00 0.83 -0.03 0 0 61 0
28AUG26 2.90 P 0.00 0.00 0.00 0.92 -0.04 0 0 6 0
28AUG26 3.00 P 0.00 0.00 0.00 1.02 -0.04 0 0 5 0
28AUG26 3.10 P 0.00 0.00 0.00 1.11 -0.04 0 0 1 0
28AUG26 3.20 P 0.00 0.00 0.00 1.21 -0.04 0 0 15 0
28AUG26 3.30 P 0.00 0.00 0.00 1.31 -0.04 0 0 0 0
28AUG26 3.40 P 0.00 0.00 0.00 1.40 -0.04 0 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 1.50 -0.04 0 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 1.60 -0.03 0 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 1.69 -0.04 0 0 2 0
28AUG26 3.80 P 0.00 0.00 0.00 1.79 -0.04 0 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 1.89 -0.03 0 0 0 0
28AUG26 4.00 P 0.00 0.00 0.00 1.99 -0.03 0 0 0 0
28AUG26 4.10 P 0.00 0.00 0.00 2.09 -0.03 0 0 0 0
29SEP26 1.55 P 0.00 0.00 0.00 0.03 - 43 0 0 -
29SEP26 1.60 P 0.00 0.00 0.00 0.04 -0.01 43 0 0 0
29SEP26 1.65 P 0.00 0.00 0.00 0.06 0.00 46 0 0 0
29SEP26 1.70 P 0.00 0.00 0.00 0.07 0.00 45 0 0 0
29SEP26 1.75 P 0.00 0.00 0.00 0.08 -0.01 42 0 0 0
29SEP26 1.80 P 0.10 0.10 0.10 0.10 -0.01 43 30 30 +29
29SEP26 1.85 P 0.00 0.00 0.00 0.12 -0.01 43 0 4 0
29SEP26 1.90 P 0.15 0.15 0.15 0.14 -0.02 42 20 30 0
29SEP26 1.95 P 0.00 0.00 0.00 0.17 -0.02 43 0 95 0
29SEP26 2.00 P 0.00 0.00 0.00 0.19 -0.03 41 0 91 0
29SEP26 2.10 P 0.00 0.00 0.00 0.25 -0.03 40 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.32 -0.03 40 0 229 0
29SEP26 2.30 P 0.00 0.00 0.00 0.40 -0.03 40 0 71 0
29SEP26 2.40 P 0.00 0.00 0.00 0.48 -0.03 38 0 103 0
29SEP26 2.50 P 0.00 0.00 0.00 0.56 -0.04 33 0 149 0
29SEP26 2.60 P 0.00 0.00 0.00 0.65 -0.04 24 3 97 0
29SEP26 2.70 P 0.00 0.00 0.00 0.74 -0.04 0 0 207 0
29SEP26 2.80 P 0.00 0.00 0.00 0.83 -0.04 0 0 101 0
29SEP26 2.90 P 0.00 0.00 0.00 0.93 -0.03 0 0 247 0
29SEP26 3.00 P 0.00 0.00 0.00 1.02 -0.04 0 0 233 0
29SEP26 3.10 P 0.00 0.00 0.00 1.12 -0.03 0 0 1,000 0
29SEP26 3.20 P 0.00 0.00 0.00 1.21 -0.04 0 0 1,120 0
29SEP26 3.30 P 0.00 0.00 0.00 1.31 -0.04 0 0 20 0
29SEP26 3.40 P 0.00 0.00 0.00 1.40 -0.04 0 0 34 0
29SEP26 3.50 P 0.00 0.00 0.00 1.50 -0.04 0 0 12 0
29SEP26 3.60 P 0.00 0.00 0.00 1.60 -0.03 0 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 1.69 -0.04 0 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 1.79 -0.04 0 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 1.89 -0.03 0 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 1.99 -0.03 0 0 40 0
29SEP26 4.10 P 0.00 0.00 0.00 2.09 -0.03 0 0 20 0
29SEP26 4.20 P 0.00 0.00 0.00 2.19 -0.03 0 0 20 0
29SEP26 4.30 P 0.00 0.00 0.00 2.29 -0.03 0 0 35 0
29SEP26 4.40 P 0.00 0.00 0.00 2.39 -0.03 0 0 35 0
29SEP26 4.50 P 0.00 0.00 0.00 2.49 -0.03 0 0 13 0
29SEP26 4.60 P 0.00 0.00 0.00 2.59 -0.03 0 0 50 0
29SEP26 4.70 P 0.00 0.00 0.00 2.69 -0.03 0 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 2.78 -0.04 0 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 2.88 -0.04 0 0 110 0
30DEC26 1.55 P 0.00 0.00 0.00 0.07 - 43 0 0 -
30DEC26 1.60 P 0.00 0.00 0.00 0.09 -0.01 45 0 0 0
30DEC26 1.65 P 0.00 0.00 0.00 0.10 -0.01 43 0 400 0
30DEC26 1.70 P 0.00 0.00 0.00 0.11 -0.02 41 0 0 0
30DEC26 1.75 P 0.00 0.00 0.00 0.13 -0.03 42 0 0 0
30DEC26 1.80 P 0.00 0.00 0.00 0.15 -0.03 41 0 10 0
30DEC26 1.85 P 0.00 0.00 0.00 0.18 -0.02 43 0 0 0
30DEC26 1.90 P 0.00 0.00 0.00 0.20 -0.03 42 0 0 0
30DEC26 1.95 P 0.00 0.00 0.00 0.23 -0.03 43 0 110 0
30DEC26 2.00 P 0.00 0.00 0.00 0.26 -0.02 43 0 226 0
30DEC26 2.10 P 0.00 0.00 0.00 0.31 -0.04 41 0 12 0
30DEC26 2.20 P 0.00 0.00 0.00 0.38 -0.03 41 0 341 0
30DEC26 2.30 P 0.00 0.00 0.00 0.45 -0.03 41 0 222 0
30DEC26 2.40 P 0.00 0.00 0.00 0.52 -0.04 39 0 111 0
30DEC26 2.50 P 0.00 0.00 0.00 0.60 -0.04 38 0 637 0
30DEC26 2.60 P 0.00 0.00 0.00 0.68 -0.04 36 3 311 +3
30DEC26 2.70 P 0.00 0.00 0.00 0.77 -0.04 36 0 234 0
30DEC26 2.80 P 0.00 0.00 0.00 0.85 -0.04 26 0 256 0
30DEC26 2.90 P 0.00 0.00 0.00 0.94 -0.04 0 0 120 0
30DEC26 3.00 P 1.07 1.07 1.07 1.03 -0.04 0 7 178 -7
30DEC26 3.10 P 0.00 0.00 0.00 1.13 -0.04 0 0 124 0
30DEC26 3.20 P 0.00 0.00 0.00 1.22 -0.04 0 0 25 0
30DEC26 3.30 P 0.00 0.00 0.00 1.31 -0.04 0 0 30 0
30DEC26 3.40 P 0.00 0.00 0.00 1.41 -0.04 0 0 25 0
30DEC26 3.50 P 0.00 0.00 0.00 1.50 -0.04 0 0 10 0
30DEC26 3.60 P 0.00 0.00 0.00 1.60 -0.04 0 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 1.70 -0.03 0 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 1.79 -0.04 0 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 1.89 -0.04 0 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 1.99 -0.03 0 0 5 0
30DEC26 4.10 P 0.00 0.00 0.00 2.09 -0.03 0 0 5 0
30DEC26 4.20 P 0.00 0.00 0.00 2.19 -0.03 0 0 95 0
30DEC26 4.30 P 0.00 0.00 0.00 2.29 -0.03 0 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 2.39 -0.03 0 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 2.49 -0.03 0 0 10 0
30DEC26 4.60 P 0.00 0.00 0.00 2.59 -0.03 0 0 0 0
30MAR27 1.55 P 0.00 0.00 0.00 0.13 - 49 0 0 -
30MAR27 1.60 P 0.00 0.00 0.00 0.14 0.00 47 0 0 0
30MAR27 1.65 P 0.00 0.00 0.00 0.15 -0.01 46 0 0 0
30MAR27 1.70 P 0.00 0.00 0.00 0.18 0.00 47 0 0 0
30MAR27 1.75 P 0.00 0.00 0.00 0.20 0.00 47 0 0 0
30MAR27 1.80 P 0.00 0.00 0.00 0.22 0.00 46 0 0 0
30MAR27 1.85 P 0.00 0.00 0.00 0.24 -0.01 45 0 0 0
30MAR27 1.90 P 0.00 0.00 0.00 0.27 0.00 46 0 2 0
30MAR27 1.95 P 0.00 0.00 0.00 0.30 0.00 46 0 51 0
30MAR27 2.00 P 0.00 0.00 0.00 0.32 -0.01 45 0 61 0
30MAR27 2.10 P 0.00 0.00 0.00 0.38 -0.01 45 0 4 0
30MAR27 2.20 P 0.00 0.00 0.00 0.45 -0.01 45 0 12 0
30MAR27 2.30 P 0.00 0.00 0.00 0.51 -0.02 44 0 100 0
30MAR27 2.40 P 0.00 0.00 0.00 0.59 -0.01 45 0 140 0
30MAR27 2.50 P 0.00 0.00 0.00 0.66 -0.02 44 0 113 0
30MAR27 2.60 P 0.00 0.00 0.00 0.74 -0.01 44 0 243 0
30MAR27 2.70 P 0.00 0.00 0.00 0.82 -0.02 43 0 172 0
30MAR27 2.80 P 0.00 0.00 0.00 0.90 -0.02 42 0 216 0
30MAR27 2.90 P 1.01 1.01 1.01 0.98 -0.03 39 7 190 -7
30MAR27 3.00 P 0.00 0.00 0.00 1.07 -0.02 39 0 49 0
30MAR27 3.10 P 0.00 0.00 0.00 1.16 -0.02 37 0 3 0
30MAR27 3.20 P 0.00 0.00 0.00 1.24 -0.03 0 0 35 0
30MAR27 3.30 P 0.00 0.00 0.00 1.34 -0.02 0 0 2 0
30MAR27 3.40 P 0.00 0.00 0.00 1.43 -0.03 0 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 1.52 -0.03 0 0 25 0
30MAR27 3.60 P 0.00 0.00 0.00 1.61 -0.03 0 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 1.71 -0.03 0 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 1.80 -0.03 0 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 1.90 -0.03 0 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 2.00 -0.03 0 0 10 0
30MAR27 4.10 P 0.00 0.00 0.00 2.09 -0.04 0 0 10 0
30MAR27 4.20 P 0.00 0.00 0.00 2.19 -0.03 0 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 2.29 -0.03 0 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 2.39 -0.03 0 0 190 0
29JUN27 1.55 P 0.00 0.00 0.00 0.16 - 48 0 0 -
29JUN27 1.60 P 0.00 0.00 0.00 0.18 -0.01 48 0 0 0
29JUN27 1.65 P 0.00 0.00 0.00 0.19 -0.01 46 0 0 0
29JUN27 1.70 P 0.00 0.00 0.00 0.21 -0.01 46 0 0 0
29JUN27 1.75 P 0.00 0.00 0.00 0.24 -0.01 47 0 101 0
29JUN27 1.80 P 0.00 0.00 0.00 0.26 -0.01 46 0 0 0
29JUN27 1.85 P 0.00 0.00 0.00 0.29 -0.01 47 0 0 0
29JUN27 1.90 P 0.00 0.00 0.00 0.33 -0.01 49 0 0 0
29JUN27 1.95 P 0.00 0.00 0.00 0.34 -0.01 46 0 600 0
29JUN27 2.00 P 0.00 0.00 0.00 0.37 -0.01 46 0 300 0
29JUN27 2.10 P 0.00 0.00 0.00 0.43 -0.01 46 0 10 0
29JUN27 2.20 P 0.00 0.00 0.00 0.49 -0.02 46 0 0 0
29JUN27 2.30 P 0.00 0.00 0.00 0.56 -0.02 46 0 12 0
29JUN27 2.40 P 0.00 0.00 0.00 0.63 -0.02 45 0 75 0
29JUN27 2.50 P 0.00 0.00 0.00 0.70 -0.02 45 0 10 0
29JUN27 2.60 P 0.00 0.00 0.00 0.77 -0.03 44 0 25 0
29JUN27 2.70 P 0.00 0.00 0.00 0.85 -0.03 43 0 34 0
29JUN27 2.80 P 0.00 0.00 0.00 0.93 -0.03 43 0 35 0
29JUN27 2.90 P 0.00 0.00 0.00 1.01 -0.03 42 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 1.10 -0.02 42 0 0 0
29JUN27 3.10 P 0.00 0.00 0.00 1.18 -0.03 40 0 16 0
29JUN27 3.20 P 0.00 0.00 0.00 1.27 -0.03 39 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 1.35 -0.04 32 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 1.44 -0.04 0 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 1.53 -0.04 0 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 1.63 -0.03 0 0 0 0
TOTAL PUT 906 17,757 +748
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SHZ - SHENZHOU INTL CLOSING PRICE HK$ 40.16
29JUN26 31.00 C 0.00 0.00 0.00 9.28 +0.25 149 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 8.24 +0.21 122 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 7.28 +0.25 118 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 6.17 +0.14 0 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 5.17 +0.14 0 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 4.17 +0.13 0 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 3.18 +0.13 36 0 0 0
29JUN26 38.00 C 1.94 1.94 1.94 2.20 +0.10 32 15 71 +15
29JUN26 39.00 C 1.25 1.84 1.23 1.30 +0.01 31 80 175 +70
29JUN26 40.00 C 0.74 0.74 0.74 0.62 -0.03 31 11 121 +11
29JUN26 41.00 C 0.36 0.40 0.29 0.23 -0.03 32 94 90 +68
29JUN26 42.00 C 0.00 0.00 0.00 0.06 -0.03 32 0 118 0
29JUN26 43.00 C 0.00 0.00 0.00 0.01 -0.01 31 0 121 0
29JUN26 44.00 C 0.00 0.00 0.00 0.01 0.00 40 0 96 0
29JUN26 45.00 C 0.00 0.00 0.00 0.01 0.00 48 0 123 0
29JUN26 46.00 C 0.00 0.00 0.00 0.01 0.00 56 0 242 0
29JUN26 47.00 C 0.00 0.00 0.00 0.01 0.00 64 0 372 0
29JUN26 48.00 C 0.00 0.00 0.00 0.01 0.00 71 0 608 0
29JUN26 49.00 C 0.00 0.00 0.00 0.01 0.00 79 0 341 0
29JUN26 50.00 C 0.00 0.00 0.00 0.01 0.00 86 0 410 0
29JUN26 52.50 C 0.00 0.00 0.00 0.01 0.00 102 0 229 0
29JUN26 55.00 C 0.00 0.00 0.00 0.01 0.00 117 0 259 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 132 0 130 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 145 0 608 0
29JUN26 62.50 C 0.00 0.00 0.00 0.01 0.00 158 0 580 0
29JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 170 0 45 0
29JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 182 0 30 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 193 0 20 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 204 0 54 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 214 0 30 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 224 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 233 0 75 0
29JUN26 82.50 C 0.00 0.00 0.00 0.01 0.00 242 0 99 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 251 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 260 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 268 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 276 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 283 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 9.48 +0.38 60 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 8.30 +0.18 39 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 7.30 +0.13 34 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 6.35 +0.12 34 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 5.44 +0.11 34 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 4.57 +0.10 34 0 2 0
30JUL26 37.00 C 0.00 0.00 0.00 3.77 +0.09 34 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 3.04 +0.06 34 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 2.33 -0.02 33 0 98 0
30JUL26 40.00 C 0.00 0.00 0.00 1.83 +0.01 34 0 16 0
30JUL26 41.00 C 0.00 0.00 0.00 1.40 +0.04 34 0 15 0
30JUL26 42.00 C 0.00 0.00 0.00 1.04 +0.04 34 0 28 0
30JUL26 43.00 C 0.00 0.00 0.00 0.75 +0.04 34 0 60 0
30JUL26 44.00 C 0.00 0.00 0.00 0.53 +0.03 35 0 60 0
30JUL26 45.00 C 0.00 0.00 0.00 0.37 +0.02 35 0 174 0
30JUL26 46.00 C 0.00 0.00 0.00 0.25 0.00 35 0 116 0
30JUL26 47.00 C 0.00 0.00 0.00 0.16 0.00 34 0 95 0
30JUL26 48.00 C 0.13 0.13 0.13 0.11 0.00 35 14 290 -14
30JUL26 49.00 C 0.00 0.00 0.00 0.07 0.00 35 0 117 0
30JUL26 50.00 C 0.00 0.00 0.00 0.04 -0.01 34 0 69 0
30JUL26 52.50 C 0.00 0.00 0.00 0.01 0.00 34 0 109 0
30JUL26 55.00 C 0.00 0.00 0.00 0.01 0.00 39 0 82 0
30JUL26 57.50 C 0.00 0.00 0.00 0.01 0.00 44 0 75 0
30JUL26 60.00 C 0.00 0.00 0.00 0.01 0.00 49 0 2 0
30JUL26 62.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 9.48 +0.19 41 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 8.57 +0.21 41 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 7.72 +0.28 41 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 6.74 +0.16 37 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 6.09 +0.33 41 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 5.15 +0.15 37 0 2 0
28AUG26 37.00 C 0.00 0.00 0.00 4.45 +0.16 37 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 3.80 +0.11 37 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 3.19 +0.07 37 0 15 0
28AUG26 40.00 C 0.00 0.00 0.00 2.68 +0.09 37 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 2.21 +0.08 37 0 42 0
28AUG26 42.00 C 1.80 1.80 1.80 1.80 +0.07 37 15 75 +15
28AUG26 43.00 C 0.00 0.00 0.00 1.47 +0.07 37 0 30 0
28AUG26 44.00 C 0.00 0.00 0.00 1.19 +0.07 37 0 57 0
28AUG26 45.00 C 0.00 0.00 0.00 0.95 +0.05 37 0 150 0
28AUG26 46.00 C 0.00 0.00 0.00 0.76 +0.05 37 0 149 0
28AUG26 47.00 C 0.00 0.00 0.00 0.61 +0.06 37 0 103 0
28AUG26 48.00 C 0.00 0.00 0.00 0.48 +0.05 37 0 90 0
28AUG26 49.00 C 0.00 0.00 0.00 0.36 +0.03 37 0 75 0
28AUG26 50.00 C 0.00 0.00 0.00 0.29 +0.04 37 0 119 0
28AUG26 52.50 C 0.00 0.00 0.00 0.15 +0.03 38 0 45 0
28AUG26 55.00 C 0.00 0.00 0.00 0.07 +0.01 37 0 99 0
28AUG26 57.50 C 0.00 0.00 0.00 0.04 +0.01 38 0 196 0
28AUG26 60.00 C 0.00 0.00 0.00 0.02 +0.01 39 0 45 0
28AUG26 62.50 C 0.00 0.00 0.00 0.01 0.00 39 0 25 0
28AUG26 65.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 9.65 +0.25 44 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 8.75 +0.23 43 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 7.92 +0.37 43 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 7.06 +0.35 42 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 6.09 +0.17 37 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 5.31 +0.13 37 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 4.62 +0.13 37 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 4.00 +0.01 37 0 15 0
29SEP26 39.00 C 3.54 3.54 3.54 3.54 +0.13 38 6 47 +6
29SEP26 40.00 C 0.00 0.00 0.00 3.01 +0.12 38 0 47 0
29SEP26 41.00 C 0.00 0.00 0.00 2.54 +0.11 38 0 105 0
29SEP26 42.00 C 0.00 0.00 0.00 2.14 +0.10 38 0 15 0
29SEP26 43.00 C 0.00 0.00 0.00 1.78 +0.09 37 0 48 0
29SEP26 44.00 C 0.00 0.00 0.00 1.48 +0.08 37 0 220 0
29SEP26 45.00 C 0.00 0.00 0.00 1.22 +0.08 37 0 105 0
29SEP26 46.00 C 0.00 0.00 0.00 1.00 +0.06 37 0 95 0
29SEP26 47.00 C 0.89 0.89 0.89 0.81 +0.05 37 18 102 -18
29SEP26 48.00 C 0.00 0.00 0.00 0.65 +0.06 37 0 48 0
29SEP26 49.00 C 0.00 0.00 0.00 0.50 +0.02 36 0 45 0
29SEP26 50.00 C 0.58 0.58 0.58 0.43 +0.04 37 1 175 0
29SEP26 52.50 C 0.00 0.00 0.00 0.24 +0.02 37 0 75 0
29SEP26 55.00 C 0.00 0.00 0.00 0.14 +0.02 37 0 410 0
29SEP26 57.50 C 0.00 0.00 0.00 0.08 +0.01 37 0 553 0
29SEP26 60.00 C 0.00 0.00 0.00 0.04 0.00 37 0 123 0
29SEP26 62.50 C 0.00 0.00 0.00 0.03 +0.01 39 0 23 0
29SEP26 65.00 C 0.00 0.00 0.00 0.02 +0.01 39 0 38 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 39 0 2 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 41 0 3 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 44 0 6 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 46 0 5 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 48 0 9 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 9.91 +0.30 42 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 9.04 +0.19 41 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 8.19 +0.15 39 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 7.42 +0.24 39 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 6.68 +0.18 38 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 5.83 -0.02 35 0 25 0
30DEC26 37.00 C 0.00 0.00 0.00 5.22 -0.04 35 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 4.67 -0.05 35 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 4.16 -0.07 35 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 3.71 -0.07 35 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 3.29 -0.18 35 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 2.87 -0.23 35 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 2.65 -0.04 36 0 47 0
30DEC26 44.00 C 0.00 0.00 0.00 2.35 -0.04 36 0 15 0
30DEC26 45.00 C 0.00 0.00 0.00 2.06 -0.05 36 0 46 0
30DEC26 46.00 C 0.00 0.00 0.00 1.82 -0.05 36 0 46 0
30DEC26 47.00 C 0.00 0.00 0.00 1.60 -0.05 36 0 22 0
30DEC26 48.00 C 0.00 0.00 0.00 1.37 -0.07 36 0 90 0
30DEC26 49.00 C 0.00 0.00 0.00 1.21 -0.07 36 0 60 0
30DEC26 50.00 C 0.00 0.00 0.00 1.03 -0.12 35 0 116 0
30DEC26 52.50 C 0.00 0.00 0.00 0.76 -0.05 36 0 79 0
30DEC26 55.00 C 0.00 0.00 0.00 0.53 -0.05 36 0 60 0
30DEC26 57.50 C 0.00 0.00 0.00 0.38 -0.05 36 0 22 0
30DEC26 60.00 C 0.00 0.00 0.00 0.26 -0.04 36 0 14 0
30DEC26 62.50 C 0.00 0.00 0.00 0.18 -0.03 36 0 30 0
30DEC26 65.00 C 0.00 0.00 0.00 0.12 -0.03 36 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.09 -0.02 36 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.06 -0.01 36 0 1,003 0
30DEC26 72.50 C 0.00 0.00 0.00 0.04 -0.01 36 0 4 0
30DEC26 75.00 C 0.00 0.00 0.00 0.03 -0.01 36 0 10 0
30DEC26 77.50 C 0.00 0.00 0.00 0.02 -0.01 36 0 7 0
30DEC26 80.00 C 0.00 0.00 0.00 0.01 -0.01 35 0 16 0
30DEC26 82.50 C 0.00 0.00 0.00 0.01 0.00 36 0 3 0
30DEC26 85.00 C 0.00 0.00 0.00 0.01 0.00 38 0 6 0
30DEC26 87.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 10.42 +0.33 42 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 9.66 +0.31 41 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 8.95 +0.30 41 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 8.27 +0.28 40 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 7.66 +0.29 40 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 7.06 +0.27 40 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 6.53 +0.24 40 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 6.02 +0.23 39 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 5.54 +0.20 39 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 4.96 +0.03 38 0 48 0
30MAR27 41.00 C 0.00 0.00 0.00 4.55 +0.04 38 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 4.31 +0.02 39 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 3.97 +0.03 39 0 30 0
30MAR27 44.00 C 0.00 0.00 0.00 3.62 +0.02 39 0 10 0
30MAR27 45.00 C 0.00 0.00 0.00 3.33 +0.02 39 0 17 0
30MAR27 46.00 C 0.00 0.00 0.00 3.01 -0.02 38 0 25 0
30MAR27 47.00 C 0.00 0.00 0.00 2.67 +0.07 38 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 2.42 -0.10 38 0 2 0
30MAR27 49.00 C 0.00 0.00 0.00 2.34 +0.04 39 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 2.00 -0.12 38 0 17 0
30MAR27 52.50 C 0.00 0.00 0.00 1.60 -0.07 38 0 30 0
30MAR27 55.00 C 0.00 0.00 0.00 1.30 -0.01 38 0 45 0
30MAR27 57.50 C 0.00 0.00 0.00 1.02 -0.01 38 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 0.79 -0.05 38 0 1 0
30MAR27 62.50 C 0.00 0.00 0.00 0.65 +0.03 38 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 0.52 +0.03 38 0 30 0
30MAR27 67.50 C 0.00 0.00 0.00 0.41 +0.02 38 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 0.32 0.00 38 0 34 0
30MAR27 72.50 C 0.00 0.00 0.00 0.25 0.00 38 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 0.19 -0.01 38 0 8 0
30MAR27 77.50 C 0.00 0.00 0.00 0.15 -0.01 38 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 0.12 0.00 38 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 0.10 0.00 39 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 0.08 0.00 39 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 10.91 +0.35 41 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 10.24 +0.36 40 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 9.54 +0.31 40 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 8.92 +0.31 39 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 8.40 +0.37 40 0 4 0
29JUN27 36.00 C 0.00 0.00 0.00 7.83 +0.35 39 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 7.22 +0.27 38 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 6.78 +0.24 39 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 6.30 +0.21 38 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 5.68 +0.03 37 0 30 0
29JUN27 41.00 C 0.00 0.00 0.00 5.32 +0.09 37 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 4.92 +0.07 37 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 4.55 +0.06 37 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 4.23 +0.08 37 0 10 0
29JUN27 45.00 C 0.00 0.00 0.00 3.91 +0.07 37 0 4 0
29JUN27 46.00 C 0.00 0.00 0.00 3.65 +0.08 37 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 3.40 +0.09 37 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 3.30 +0.08 38 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 3.10 +0.15 38 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 2.83 +0.09 38 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 2.35 +0.09 38 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 1.95 +0.08 38 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 1.60 +0.06 38 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 1.34 +0.06 38 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 1.11 +0.05 38 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 0.92 +0.05 38 0 4 0
29JUN27 67.50 C 0.00 0.00 0.00 0.76 +0.04 38 0 23 0
TOTAL CALL 254 12,179 +153
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 -0.01 37 0 56 0
29JUN26 38.00 P 0.00 0.00 0.00 0.03 -0.04 32 0 65 0
29JUN26 39.00 P 0.16 0.16 0.16 0.14 -0.09 32 38 147 -15
29JUN26 40.00 P 0.00 0.00 0.00 0.48 -0.13 33 0 197 0
29JUN26 41.00 P 1.24 1.30 0.75 1.06 -0.12 32 42 203 -1
29JUN26 42.00 P 2.03 2.03 1.93 1.91 -0.12 34 55 223 -10
29JUN26 43.00 P 3.31 3.31 2.65 2.85 -0.14 34 17 104 -17
29JUN26 44.00 P 3.76 3.76 3.76 3.84 -0.14 0 10 176 0
29JUN26 45.00 P 4.55 5.30 4.55 4.84 -0.14 0 11 225 -2
29JUN26 46.00 P 5.80 5.80 5.80 5.84 -0.14 0 1 133 0
29JUN26 47.00 P 0.00 0.00 0.00 6.84 -0.14 0 0 19 0
29JUN26 48.00 P 0.00 0.00 0.00 7.84 -0.14 0 0 44 0
29JUN26 49.00 P 0.00 0.00 0.00 8.84 -0.21 0 0 83 0
29JUN26 50.00 P 0.00 0.00 0.00 9.84 -0.20 0 0 48 0
29JUN26 52.50 P 0.00 0.00 0.00 12.34 -0.20 0 0 10 0
29JUN26 55.00 P 0.00 0.00 0.00 14.84 -0.20 0 0 15 0
29JUN26 57.50 P 0.00 0.00 0.00 17.34 -0.20 0 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 19.84 -0.21 0 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 22.34 -0.25 0 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 24.84 -0.20 0 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 27.34 -0.20 0 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 29.86 -0.18 219 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 32.36 -0.18 230 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 34.84 -0.20 0 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 37.34 -0.20 0 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 39.84 -0.20 0 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 42.34 -0.20 0 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 44.84 -0.20 0 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 47.34 -0.20 0 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 49.84 -0.20 0 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 52.34 -0.20 0 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 54.84 -0.22 0 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 0.03 0.00 36 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 0.05 -0.01 34 0 0 0
30JUL26 34.00 P 0.17 0.17 0.17 0.10 -0.02 34 15 15 +15
30JUL26 35.00 P 0.24 0.24 0.24 0.19 -0.02 35 11 11 +11
30JUL26 36.00 P 0.37 0.37 0.37 0.32 -0.04 35 1 16 +1
30JUL26 37.00 P 0.00 0.00 0.00 0.53 -0.04 35 0 52 0
30JUL26 38.00 P 0.84 0.84 0.84 0.81 -0.02 35 1 205 +1
30JUL26 39.00 P 0.00 0.00 0.00 1.17 -0.02 35 0 47 0
30JUL26 40.00 P 1.67 1.67 1.34 1.62 -0.06 35 6 218 +2
30JUL26 41.00 P 2.29 2.29 2.29 2.20 +0.02 36 15 89 +13
30JUL26 42.00 P 2.55 2.55 2.55 2.78 -0.03 35 15 154 +15
30JUL26 43.00 P 3.45 3.45 3.45 3.45 -0.16 33 10 229 0
30JUL26 44.00 P 0.00 0.00 0.00 4.27 -0.13 34 0 162 0
30JUL26 45.00 P 0.00 0.00 0.00 5.11 -0.14 34 0 194 0
30JUL26 46.00 P 0.00 0.00 0.00 6.00 -0.14 34 0 186 0
30JUL26 47.00 P 0.00 0.00 0.00 6.92 -0.14 34 0 125 0
30JUL26 48.00 P 0.00 0.00 0.00 7.90 -0.17 36 0 94 0
30JUL26 49.00 P 0.00 0.00 0.00 8.85 -0.21 34 0 51 0
30JUL26 50.00 P 0.00 0.00 0.00 9.85 -0.21 37 0 15 0
30JUL26 52.50 P 0.00 0.00 0.00 12.34 -0.22 0 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 14.93 -0.13 60 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 17.36 -0.20 58 0 15 0
30JUL26 60.00 P 0.00 0.00 0.00 19.93 -0.12 73 0 15 0
30JUL26 62.50 P 0.00 0.00 0.00 22.43 -0.16 79 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 24.93 -0.12 84 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 27.42 -0.13 88 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 29.93 -0.12 94 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 32.43 -0.12 99 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 0.11 +0.01 37 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 0.18 +0.01 37 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 0.28 +0.01 37 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 0.42 +0.01 37 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 0.61 +0.02 38 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 0.85 +0.02 38 0 24 0
28AUG26 37.00 P 0.00 0.00 0.00 1.13 0.00 37 0 20 0
28AUG26 38.00 P 1.46 1.46 1.46 1.47 +0.01 37 2 13 +2
28AUG26 39.00 P 1.91 1.91 1.91 1.86 +0.01 37 15 101 0
28AUG26 40.00 P 2.43 2.43 2.14 2.34 +0.03 37 58 84 +25
28AUG26 41.00 P 2.86 2.86 2.86 2.85 0.00 36 15 126 +15
28AUG26 42.00 P 0.00 0.00 0.00 3.45 -0.01 36 0 138 0
28AUG26 43.00 P 0.00 0.00 0.00 4.15 -0.03 37 0 118 0
28AUG26 44.00 P 0.00 0.00 0.00 4.87 -0.03 37 0 102 0
28AUG26 45.00 P 0.00 0.00 0.00 5.63 -0.05 37 0 97 0
28AUG26 46.00 P 0.00 0.00 0.00 6.44 -0.06 37 0 99 0
28AUG26 47.00 P 0.00 0.00 0.00 7.05 -0.30 31 0 161 0
28AUG26 48.00 P 0.00 0.00 0.00 8.03 -0.22 34 0 111 0
28AUG26 49.00 P 0.00 0.00 0.00 9.04 -0.12 37 0 8 0
28AUG26 50.00 P 0.00 0.00 0.00 9.94 -0.18 36 0 6 0
28AUG26 52.50 P 0.00 0.00 0.00 12.35 -0.25 35 0 2 0
28AUG26 55.00 P 0.00 0.00 0.00 14.93 -0.13 47 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 17.37 -0.19 47 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 19.93 -0.12 56 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 22.43 -0.16 61 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 24.93 -0.12 65 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 27.42 -0.13 69 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 0.39 0.00 37 0 10 0
29SEP26 32.00 P 0.00 0.00 0.00 0.55 0.00 37 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 0.75 0.00 37 0 0 0
29SEP26 34.00 P 0.97 0.97 0.97 1.01 0.00 37 1 1 +1
29SEP26 35.00 P 0.00 0.00 0.00 1.31 +0.01 37 0 10 0
29SEP26 36.00 P 0.00 0.00 0.00 1.63 +0.01 37 0 4 0
29SEP26 37.00 P 0.00 0.00 0.00 2.00 0.00 36 10 55 +10
29SEP26 38.00 P 0.00 0.00 0.00 2.42 -0.02 36 5 114 +5
29SEP26 39.00 P 3.03 3.03 3.03 2.92 -0.02 36 15 45 0
29SEP26 40.00 P 3.59 3.59 3.26 3.68 +0.19 38 45 97 +40
29SEP26 41.00 P 0.00 0.00 0.00 4.07 -0.04 35 0 40 0
29SEP26 42.00 P 0.00 0.00 0.00 4.71 -0.05 35 0 31 0
29SEP26 43.00 P 0.00 0.00 0.00 5.56 -0.05 37 0 78 0
29SEP26 44.00 P 0.00 0.00 0.00 6.31 -0.07 37 0 188 0
29SEP26 45.00 P 0.00 0.00 0.00 6.88 -0.28 33 0 261 0
29SEP26 46.00 P 0.00 0.00 0.00 7.68 -0.12 33 0 141 0
29SEP26 47.00 P 0.00 0.00 0.00 8.49 -0.19 31 0 21 0
29SEP26 48.00 P 0.00 0.00 0.00 9.34 -0.23 30 0 23 0
29SEP26 49.00 P 0.00 0.00 0.00 10.21 -0.25 28 0 30 0
29SEP26 50.00 P 11.30 11.30 11.30 11.11 -0.29 24 5 19 -5
29SEP26 52.50 P 0.00 0.00 0.00 13.49 -0.25 0 0 18 0
29SEP26 55.00 P 0.00 0.00 0.00 15.86 -0.18 0 0 426 0
29SEP26 57.50 P 0.00 0.00 0.00 18.28 -0.20 0 0 416 0
29SEP26 60.00 P 0.00 0.00 0.00 20.73 -0.31 0 0 1 0
29SEP26 62.50 P 0.00 0.00 0.00 23.10 -0.39 0 0 2 0
29SEP26 65.00 P 0.00 0.00 0.00 25.66 -0.26 0 0 23 0
29SEP26 67.50 P 0.00 0.00 0.00 28.06 -0.32 0 0 15 0
29SEP26 70.00 P 0.00 0.00 0.00 30.63 -0.23 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 33.11 -0.23 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 35.61 -0.21 0 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 38.07 -0.23 0 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 40.55 -0.23 0 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 43.03 -0.24 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 45.52 -0.22 0 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 48.00 -0.23 0 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 50.48 -0.24 0 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 52.97 -0.22 0 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 55.46 -0.22 0 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 0.91 -0.04 36 0 15 0
30DEC26 32.00 P 0.00 0.00 0.00 1.15 -0.06 36 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 1.42 -0.06 36 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 1.76 -0.05 36 0 3 0
30DEC26 35.00 P 0.00 0.00 0.00 2.10 -0.07 36 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 2.47 -0.09 36 0 2 0
30DEC26 37.00 P 0.00 0.00 0.00 2.87 -0.13 35 0 19 0
30DEC26 38.00 P 0.00 0.00 0.00 3.31 -0.17 35 0 36 0
30DEC26 39.00 P 0.00 0.00 0.00 3.80 -0.20 34 0 16 0
30DEC26 40.00 P 0.00 0.00 0.00 4.34 -0.35 34 0 19 0
30DEC26 41.00 P 0.00 0.00 0.00 4.92 -0.38 34 0 30 0
30DEC26 42.00 P 0.00 0.00 0.00 5.55 -0.39 34 0 34 0
30DEC26 43.00 P 0.00 0.00 0.00 6.19 -0.42 34 0 16 0
30DEC26 44.00 P 0.00 0.00 0.00 6.88 -0.23 33 0 53 0
30DEC26 45.00 P 0.00 0.00 0.00 7.59 -0.22 33 0 102 0
30DEC26 46.00 P 0.00 0.00 0.00 8.34 -0.22 33 0 48 0
30DEC26 47.00 P 0.00 0.00 0.00 9.10 -0.22 32 0 49 0
30DEC26 48.00 P 0.00 0.00 0.00 9.89 -0.22 32 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 10.70 -0.24 31 0 38 0
30DEC26 50.00 P 0.00 0.00 0.00 11.52 -0.31 30 0 40 0
30DEC26 52.50 P 0.00 0.00 0.00 13.69 -0.30 27 0 11 0
30DEC26 55.00 P 0.00 0.00 0.00 15.96 -0.32 0 0 7 0
30DEC26 57.50 P 0.00 0.00 0.00 18.36 -0.25 0 0 1,226 0
30DEC26 60.00 P 0.00 0.00 0.00 20.79 -0.26 0 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 23.20 -0.29 0 0 16 0
30DEC26 65.00 P 0.00 0.00 0.00 25.66 -0.27 0 0 2 0
30DEC26 67.50 P 0.00 0.00 0.00 28.10 -0.30 0 0 20 0
30DEC26 70.00 P 0.00 0.00 0.00 30.63 -0.25 0 0 11 0
30DEC26 72.50 P 0.00 0.00 0.00 33.11 -0.24 0 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 35.61 -0.21 0 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 38.07 -0.23 0 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 40.55 -0.24 0 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 43.03 -0.24 0 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 45.52 -0.24 0 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 48.00 -0.23 0 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 50.48 -0.24 0 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 52.97 -0.23 0 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 1.55 -0.05 37 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 1.88 -0.03 38 0 15 0
30MAR27 33.00 P 0.00 0.00 0.00 2.18 -0.06 37 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 2.53 -0.08 37 0 15 0
30MAR27 35.00 P 0.00 0.00 0.00 2.94 -0.07 37 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 3.35 -0.08 37 0 6 0
30MAR27 37.00 P 0.00 0.00 0.00 3.82 -0.09 37 0 19 0
30MAR27 38.00 P 0.00 0.00 0.00 4.31 -0.09 37 0 28 0
30MAR27 39.00 P 0.00 0.00 0.00 4.83 -0.09 37 0 2 0
30MAR27 40.00 P 0.00 0.00 0.00 5.39 -0.10 37 0 12 0
30MAR27 41.00 P 0.00 0.00 0.00 5.95 -0.10 37 0 31 0
30MAR27 42.00 P 0.00 0.00 0.00 6.57 -0.11 37 0 20 0
30MAR27 43.00 P 0.00 0.00 0.00 7.20 -0.11 36 0 10 0
30MAR27 44.00 P 0.00 0.00 0.00 7.85 -0.11 36 0 1 0
30MAR27 45.00 P 0.00 0.00 0.00 8.54 -0.12 36 0 3 0
30MAR27 46.00 P 0.00 0.00 0.00 9.25 -0.12 36 0 41 0
30MAR27 47.00 P 0.00 0.00 0.00 9.96 -0.12 35 0 10 0
30MAR27 48.00 P 0.00 0.00 0.00 10.71 -0.13 35 0 24 0
30MAR27 49.00 P 0.00 0.00 0.00 11.48 -0.13 35 0 2 0
30MAR27 50.00 P 0.00 0.00 0.00 12.26 -0.13 34 0 17 0
30MAR27 52.50 P 0.00 0.00 0.00 14.29 -0.13 33 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 16.40 -0.25 31 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 18.58 -0.35 26 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 20.85 -0.33 0 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 23.32 -0.25 0 0 100 0
30MAR27 65.00 P 0.00 0.00 0.00 25.71 -0.28 0 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 28.16 -0.27 0 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 30.63 -0.26 0 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 33.11 -0.24 0 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 35.61 -0.24 0 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 38.07 -0.25 0 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 40.55 -0.25 0 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 43.03 -0.25 0 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 45.52 -0.25 0 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 2.12 0.00 38 0 4 0
29JUN27 32.00 P 0.00 0.00 0.00 2.47 -0.01 38 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 2.83 -0.01 38 0 4 0
29JUN27 34.00 P 0.00 0.00 0.00 3.26 -0.01 38 0 28 0
29JUN27 35.00 P 0.00 0.00 0.00 3.69 -0.01 38 0 24 0
29JUN27 36.00 P 0.00 0.00 0.00 4.15 -0.02 39 0 26 0
29JUN27 37.00 P 0.00 0.00 0.00 4.67 -0.02 39 0 13 0
29JUN27 38.00 P 0.00 0.00 0.00 5.15 -0.02 38 0 5 0
29JUN27 39.00 P 0.00 0.00 0.00 5.68 -0.01 38 0 9 0
29JUN27 40.00 P 0.00 0.00 0.00 6.22 -0.10 38 0 8 0
29JUN27 41.00 P 0.00 0.00 0.00 6.82 -0.01 38 0 5 0
29JUN27 42.00 P 0.00 0.00 0.00 7.40 -0.05 38 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 8.03 -0.06 38 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 8.64 -0.19 37 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 9.32 -0.20 37 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 10.01 -0.21 37 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 10.73 -0.21 37 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 11.47 -0.22 37 0 37 0
29JUN27 49.00 P 0.00 0.00 0.00 12.23 -0.22 37 0 7 0
29JUN27 50.00 P 0.00 0.00 0.00 13.00 -0.23 37 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 14.99 -0.25 37 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 16.97 -0.34 35 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 19.09 -0.36 34 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 21.26 -0.38 31 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 23.52 -0.40 26 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 25.84 -0.33 0 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 28.21 -0.34 0 0 0 0
TOTAL PUT 419 9,259 +106
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SMC - SMIC CLOSING PRICE HK$ 86.00
26JUN26 50.00 C 0.00 0.00 0.00 36.00 +1.19 0 0 0 0
26JUN26 52.50 C 0.00 0.00 0.00 33.50 +0.98 0 0 0 0
26JUN26 55.00 C 0.00 0.00 0.00 31.00 +1.19 0 0 0 0
26JUN26 57.50 C 0.00 0.00 0.00 28.50 +1.19 0 0 0 0
26JUN26 60.00 C 0.00 0.00 0.00 26.00 +0.91 0 0 0 0
26JUN26 62.50 C 0.00 0.00 0.00 23.50 +1.03 0 0 0 0
26JUN26 65.00 C 0.00 0.00 0.00 21.01 +1.20 188 0 0 0
26JUN26 67.50 C 0.00 0.00 0.00 18.51 +1.20 164 0 0 0
26JUN26 70.00 C 0.00 0.00 0.00 16.01 +1.19 141 0 3 0
26JUN26 72.50 C 14.70 14.70 14.70 13.51 +1.16 118 1 54 -1
26JUN26 75.00 C 10.80 10.80 10.80 11.01 +1.08 96 1 181 0
26JUN26 77.50 C 0.00 0.00 0.00 8.54 +0.94 98 0 181 0
26JUN26 80.00 C 8.48 8.48 6.00 6.16 +0.44 98 4 162 -1
26JUN26 82.50 C 5.76 5.76 3.24 3.90 0.00 88 5 117 0
26JUN26 85.00 C 3.08 4.41 1.89 2.24 -0.16 94 74 165 +8
26JUN26 87.50 C 2.00 3.02 1.00 1.17 -0.28 100 404 148 +73
26JUN26 90.00 C 1.21 2.00 0.53 0.49 -0.30 99 133 164 +19
26JUN26 92.50 C 0.80 1.22 0.30 0.17 -0.22 99 59 118 +10
26JUN26 95.00 C 0.49 0.75 0.17 0.05 -0.13 99 113 225 +39
26JUN26 97.50 C 0.26 0.46 0.13 0.02 -0.06 105 56 149 -13
26JUN26 100.00 C 0.16 0.25 0.07 0.01 -0.02 113 26 193 -7
26JUN26 102.50 C 0.13 0.15 0.04 0.01 -0.01 129 92 124 +59
26JUN26 105.00 C 0.04 0.04 0.04 0.01 - 145 5 5 -
26JUN26 107.50 C 0.03 0.04 0.01 0.01 - 160 30 30 -
29JUN26 30.00 C 0.00 0.00 0.00 56.01 +1.20 283 0 0 -9
29JUN26 31.00 C 0.00 0.00 0.00 55.01 +1.15 264 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 54.01 +1.17 233 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 53.01 +1.19 0 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 52.01 +1.20 0 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 51.01 +1.17 0 0 1 0
29JUN26 36.00 C 0.00 0.00 0.00 50.01 +1.20 0 0 1 0
29JUN26 37.00 C 0.00 0.00 0.00 49.01 +1.17 0 0 1 0
29JUN26 38.00 C 0.00 0.00 0.00 48.01 +1.20 0 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 47.01 +1.19 0 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 46.01 +1.19 0 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 45.01 +1.20 0 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 44.01 +1.19 0 0 7 0
29JUN26 43.00 C 0.00 0.00 0.00 43.01 +1.19 0 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 42.01 +1.19 0 0 1 0
29JUN26 45.00 C 0.00 0.00 0.00 41.01 +1.19 0 0 9 -4
29JUN26 46.00 C 0.00 0.00 0.00 40.01 +1.15 0 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 39.01 +1.19 0 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 38.38 +1.56 322 0 145 -95
29JUN26 49.00 C 0.00 0.00 0.00 37.02 +1.20 179 0 160 -9
29JUN26 50.00 C 0.00 0.00 0.00 36.02 +1.16 172 0 58 0
29JUN26 52.50 C 0.00 0.00 0.00 33.52 +1.00 155 0 76 0
29JUN26 55.00 C 0.00 0.00 0.00 31.02 +1.20 139 0 135 -500
29JUN26 57.50 C 0.00 0.00 0.00 28.52 +1.20 122 0 140 0
29JUN26 60.00 C 25.90 25.90 25.90 26.02 +0.70 106 1 454 -601
29JUN26 62.50 C 0.00 0.00 0.00 23.52 +1.05 90 0 493 0
29JUN26 65.00 C 20.50 20.50 20.50 21.02 +1.19 0 1 234 0
29JUN26 67.50 C 0.00 0.00 0.00 18.52 +0.66 0 0 336 0
29JUN26 70.00 C 18.00 18.00 17.90 16.03 +1.10 75 92 577 -92
29JUN26 72.50 C 12.52 12.52 11.70 13.54 +1.02 69 3 256 -302
29JUN26 75.00 C 10.00 10.84 10.00 11.10 +0.96 71 6 1,683 -5
29JUN26 77.50 C 10.00 11.30 7.80 8.54 +0.56 44 38 763 -7
29JUN26 80.00 C 7.70 9.00 5.30 6.37 +0.51 61 60 1,213 -16
29JUN26 82.50 C 4.50 4.50 4.50 4.51 +0.21 66 3 499 0
29JUN26 85.00 C 3.85 5.10 2.80 3.00 -0.03 68 46 526 +19
29JUN26 87.50 C 2.47 3.60 1.95 1.95 -0.13 72 96 585 +53
29JUN26 90.00 C 1.80 2.50 1.00 1.13 -0.18 72 152 1,602 -30
29JUN26 92.50 C 1.80 1.80 0.71 0.60 -0.19 71 33 932 +9
29JUN26 95.00 C 1.08 1.25 0.48 0.30 -0.16 72 138 1,005 +11
29JUN26 97.50 C 0.67 0.73 0.37 0.14 -0.11 72 51 846 -35
29JUN26 100.00 C 0.50 0.60 0.22 0.06 -0.07 72 75 1,317 -50
29JUN26 102.50 C 0.35 0.36 0.18 0.03 -0.04 74 24 875 +15
29JUN26 105.00 C 0.25 0.25 0.25 0.01 -0.03 72 1 121 -1
29JUN26 107.50 C 0.17 0.20 0.17 0.01 -0.01 80 6 321 +4
29JUN26 110.00 C 0.15 0.15 0.14 0.01 0.00 87 4 450 -1
29JUN26 112.50 C 0.09 0.09 0.09 0.01 0.00 94 1 112 -1
29JUN26 115.00 C 0.06 0.06 0.02 0.01 0.00 101 2 170 -2
29JUN26 117.50 C 0.03 0.03 0.03 0.01 0.00 108 1 212 -1
29JUN26 120.00 C 0.00 0.00 0.00 0.01 0.00 114 0 272 0
29JUN26 122.50 C 0.00 0.00 0.00 0.01 0.00 120 0 74 0
29JUN26 125.00 C 0.00 0.00 0.00 0.01 0.00 126 0 187 0
29JUN26 127.50 C 0.00 0.00 0.00 0.01 0.00 132 0 109 0
29JUN26 130.00 C 0.00 0.00 0.00 0.01 0.00 138 0 261 0
29JUN26 132.50 C 0.00 0.00 0.00 0.01 0.00 144 0 101 0
29JUN26 135.00 C 0.00 0.00 0.00 0.01 0.00 149 0 208 0
29JUN26 137.50 C 0.00 0.00 0.00 0.01 0.00 155 0 280 0
29JUN26 140.00 C 0.00 0.00 0.00 0.01 0.00 160 0 1,149 0
03JUL26 55.00 C 0.00 0.00 0.00 31.03 +1.03 0 0 0 0
03JUL26 57.50 C 0.00 0.00 0.00 28.54 +0.96 92 0 0 0
03JUL26 60.00 C 0.00 0.00 0.00 26.04 +0.72 80 0 0 0
03JUL26 62.50 C 0.00 0.00 0.00 23.55 +1.08 81 0 0 0
03JUL26 65.00 C 0.00 0.00 0.00 21.06 +0.91 77 0 0 0
03JUL26 67.50 C 0.00 0.00 0.00 18.60 +0.74 78 0 0 0
03JUL26 70.00 C 0.00 0.00 0.00 16.09 +0.99 65 0 1 0
03JUL26 72.50 C 0.00 0.00 0.00 13.83 +0.89 78 0 2 0
03JUL26 75.00 C 0.00 0.00 0.00 11.59 +0.87 78 0 1 0
03JUL26 77.50 C 9.00 9.00 9.00 9.22 +0.45 69 5 5 +4
03JUL26 80.00 C 7.00 7.48 7.00 7.38 +0.37 72 6 14 +4
03JUL26 82.50 C 6.01 6.01 5.80 5.76 +0.35 74 4 7 0
03JUL26 85.00 C 5.50 5.82 3.65 4.38 +0.18 75 11 9 -2
03JUL26 87.50 C 4.42 4.42 3.36 3.30 +0.07 77 11 9 0
03JUL26 90.00 C 3.00 3.99 2.19 2.48 +0.12 80 36 70 +7
03JUL26 92.50 C 2.90 2.90 1.73 1.74 +0.05 79 6 7 +2
03JUL26 95.00 C 1.64 1.69 1.42 1.19 +0.01 79 19 54 +10
03JUL26 97.50 C 1.71 1.91 1.20 0.79 -0.02 79 5 53 +2
03JUL26 100.00 C 1.39 1.39 0.94 0.52 -0.02 79 20 46 +17
03JUL26 102.50 C 0.91 0.95 0.82 0.33 -0.03 79 18 230 +3
03JUL26 105.00 C 0.67 0.67 0.67 0.20 - 78 1 1 -
03JUL26 107.50 C 0.73 0.74 0.53 0.12 - 78 26 26 -
30JUL26 35.00 C 0.00 0.00 0.00 51.31 +1.47 146 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 50.10 +1.29 87 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 49.10 +1.26 0 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 48.10 +1.29 0 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 47.11 +1.29 83 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 46.11 +1.07 74 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 45.11 +1.17 0 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 44.12 +1.15 78 0 15 0
30JUL26 43.00 C 0.00 0.00 0.00 43.12 +1.27 72 0 1 0
30JUL26 44.00 C 0.00 0.00 0.00 42.13 +1.07 77 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 41.13 +0.90 72 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 40.14 +1.18 75 0 1 0
30JUL26 47.00 C 0.00 0.00 0.00 39.01 +0.90 0 0 15 0
30JUL26 48.00 C 0.00 0.00 0.00 38.38 +1.45 102 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 37.17 +1.09 75 0 7 0
30JUL26 50.00 C 0.00 0.00 0.00 36.19 +1.02 76 0 9 0
30JUL26 52.50 C 0.00 0.00 0.00 33.52 +0.98 0 0 8 0
30JUL26 55.00 C 0.00 0.00 0.00 31.08 +0.97 0 0 4 0
30JUL26 57.50 C 0.00 0.00 0.00 28.54 +0.96 0 0 45 0
30JUL26 60.00 C 26.40 26.40 26.40 26.31 +0.99 61 1 132 +1
30JUL26 62.50 C 0.00 0.00 0.00 24.12 +1.26 69 0 111 0
30JUL26 65.00 C 0.00 0.00 0.00 21.89 +0.62 69 0 159 0
30JUL26 67.50 C 0.00 0.00 0.00 19.58 +0.53 66 0 221 0
30JUL26 70.00 C 20.00 20.00 20.00 17.54 +0.96 67 1 131 +1
30JUL26 72.50 C 0.00 0.00 0.00 15.70 +0.46 69 0 286 0
30JUL26 75.00 C 13.80 13.80 13.80 13.99 +0.68 70 1 410 0
30JUL26 77.50 C 12.77 12.77 12.13 12.40 +0.77 71 15 424 0
30JUL26 80.00 C 10.10 11.18 10.10 10.93 +0.59 72 22 1,142 +10
30JUL26 82.50 C 9.48 9.61 9.48 9.61 +0.58 73 9 252 0
30JUL26 85.00 C 8.34 10.00 7.39 8.46 +0.43 74 92 247 -69
30JUL26 87.50 C 9.44 9.44 6.80 7.47 +0.37 75 102 606 +64
30JUL26 90.00 C 7.20 8.15 5.97 6.62 +0.46 77 55 615 +3
30JUL26 92.50 C 6.62 6.62 5.61 5.77 +0.48 77 28 174 -2
30JUL26 95.00 C 5.28 6.30 4.98 4.95 +0.43 77 30 963 +10
30JUL26 97.50 C 0.00 0.00 0.00 4.23 +0.37 77 0 350 0
30JUL26 100.00 C 5.11 5.11 3.57 3.60 +0.33 77 29 1,320 0
30JUL26 102.50 C 3.85 3.85 3.27 3.06 +0.29 77 60 133 -6
30JUL26 105.00 C 3.85 4.05 3.62 2.59 +0.25 77 63 253 +43
30JUL26 107.50 C 3.47 3.47 2.91 2.18 +0.22 76 21 261 +5
30JUL26 110.00 C 2.90 3.08 2.37 1.84 +0.19 76 67 489 -18
28AUG26 35.00 C 51.00 51.00 51.00 51.31 +1.39 101 1 1 +1
28AUG26 36.00 C 0.00 0.00 0.00 50.19 +1.33 73 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 49.20 +0.94 74 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 48.22 +1.20 77 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 47.23 +1.22 76 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 46.24 +1.15 74 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 45.26 +0.87 75 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 44.28 +1.28 75 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 43.12 +0.90 0 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 42.13 +1.00 0 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 41.36 +0.91 75 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 40.14 +1.01 0 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 39.15 +1.01 0 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 38.49 +1.20 75 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 37.17 +0.77 0 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 36.19 +1.02 0 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 33.87 +0.77 57 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 31.60 +0.97 63 0 6 0
28AUG26 57.50 C 0.00 0.00 0.00 29.31 +0.94 64 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 27.19 +1.22 66 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 25.10 +1.16 67 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 23.11 +1.21 68 1 15 -1
28AUG26 67.50 C 0.00 0.00 0.00 21.16 +1.05 68 0 138 0
28AUG26 70.00 C 18.93 19.80 18.30 19.44 +0.79 69 21 99 +15
28AUG26 72.50 C 0.00 0.00 0.00 17.81 +0.96 70 0 156 0
28AUG26 75.00 C 18.00 18.00 15.41 16.28 +0.81 71 2 381 -1
28AUG26 77.50 C 0.00 0.00 0.00 14.85 +0.93 72 0 189 0
28AUG26 80.00 C 0.00 0.00 0.00 13.52 +0.72 72 0 207 0
28AUG26 82.50 C 11.78 12.49 11.78 12.28 +0.73 72 15 190 -1
28AUG26 85.00 C 11.50 11.50 11.50 11.24 +0.64 74 1 1,568 0
28AUG26 87.50 C 10.43 10.43 10.34 10.19 +0.49 74 45 340 +45
28AUG26 90.00 C 10.50 10.50 9.11 9.39 +0.52 75 130 271 +130
28AUG26 92.50 C 9.56 9.56 9.56 8.56 +0.60 76 15 77 +3
28AUG26 95.00 C 8.79 8.90 7.76 7.83 +0.70 77 426 260 +142
28AUG26 97.50 C 8.08 8.08 7.33 7.04 +0.66 77 18 64 +15
28AUG26 100.00 C 7.45 7.47 7.45 6.32 +0.62 77 16 1,325 0
28AUG26 102.50 C 5.78 6.05 5.78 5.66 +0.57 76 30 69 0
28AUG26 105.00 C 6.31 6.34 5.96 5.07 +0.53 76 60 233 +15
28AUG26 107.50 C 5.17 5.28 5.17 4.54 +0.50 76 10 41 +10
28AUG26 110.00 C 4.69 4.69 4.69 4.05 +0.46 76 10 154 +10
29SEP26 35.00 C 0.00 0.00 0.00 51.31 +1.39 72 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 50.33 +1.47 72 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 49.20 +0.94 0 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 48.38 +1.27 72 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 47.23 +1.13 0 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 46.24 +1.11 0 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 45.26 +0.87 0 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 44.28 +1.06 0 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 43.12 +0.86 0 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 42.13 +0.84 0 0 3 0
29SEP26 45.00 C 0.00 0.00 0.00 41.36 +0.91 49 0 14 0
29SEP26 46.00 C 0.00 0.00 0.00 40.37 +0.95 48 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 39.34 +1.04 0 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 38.49 +0.79 56 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 37.57 +0.94 58 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 36.57 +0.88 56 0 9 0
29SEP26 52.50 C 0.00 0.00 0.00 34.39 +0.96 61 0 9 0
29SEP26 55.00 C 0.00 0.00 0.00 32.07 +0.74 60 0 531 0
29SEP26 57.50 C 0.00 0.00 0.00 30.05 +0.98 63 0 27 0
29SEP26 60.00 C 0.00 0.00 0.00 28.01 +0.98 64 0 110 0
29SEP26 62.50 C 0.00 0.00 0.00 26.05 +1.26 64 0 144 0
29SEP26 65.00 C 0.00 0.00 0.00 24.20 +1.17 65 0 632 0
29SEP26 67.50 C 0.00 0.00 0.00 22.50 +1.12 66 0 1,453 0
29SEP26 70.00 C 21.14 22.02 19.89 20.89 +1.00 67 225 1,655 +1
29SEP26 72.50 C 18.80 18.80 18.24 19.37 +1.13 68 2 1,500 0
29SEP26 75.00 C 18.26 18.26 17.70 17.93 +1.10 68 17 409 -2
29SEP26 77.50 C 15.91 15.91 15.91 16.58 +0.67 69 1 383 +1
29SEP26 80.00 C 15.90 16.80 15.90 15.31 +1.06 69 2 2,389 0
29SEP26 82.50 C 0.00 0.00 0.00 14.11 +0.74 69 0 321 0
29SEP26 85.00 C 0.00 0.00 0.00 13.10 +0.77 70 0 223 0
29SEP26 87.50 C 12.05 12.07 12.05 12.16 +0.64 71 5 55 +2
29SEP26 90.00 C 12.00 12.00 11.30 11.20 +0.52 71 2 285 +2
29SEP26 92.50 C 0.00 0.00 0.00 10.40 +0.63 72 0 162 0
29SEP26 95.00 C 9.90 10.65 9.55 9.72 +0.79 73 70 162 +36
29SEP26 97.50 C 9.03 9.08 8.99 9.00 +0.85 73 12 363 +12
29SEP26 100.00 C 9.45 9.45 8.51 8.27 +0.84 73 33 721 +28
29SEP26 102.50 C 0.00 0.00 0.00 7.57 +0.80 73 0 40 0
29SEP26 105.00 C 8.03 8.03 7.28 6.93 +0.77 73 25 160 0
29SEP26 107.50 C 0.00 0.00 0.00 6.34 +0.73 73 0 6 0
29SEP26 110.00 C 6.40 6.40 6.40 5.80 +0.70 73 1 146 -1
29SEP26 112.50 C 6.00 6.00 6.00 5.30 +0.66 73 4 39 +2
29SEP26 115.00 C 0.00 0.00 0.00 4.84 +0.62 73 0 28 0
29SEP26 117.50 C 5.10 5.30 5.10 4.42 +0.59 73 2 52 -1
29SEP26 120.00 C 4.81 5.40 4.81 4.03 +0.55 73 2 135 -1
29SEP26 122.50 C 4.76 5.00 4.76 3.68 +0.53 73 2 3 +1
29SEP26 125.00 C 4.72 4.98 4.72 3.36 +0.50 73 2 50 +1
29SEP26 127.50 C 4.66 4.66 4.66 3.06 +0.46 73 1 65 0
29SEP26 130.00 C 4.05 4.50 3.73 2.79 +0.43 73 15 266 +8
30DEC26 35.00 C 0.00 0.00 0.00 51.51 +0.76 40 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 50.56 +0.86 49 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 49.63 +1.01 53 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 48.67 +0.81 53 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 47.69 +0.79 52 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 46.77 +0.93 54 0 4 0
30DEC26 41.00 C 0.00 0.00 0.00 45.82 +0.78 54 0 14 0
30DEC26 42.00 C 0.00 0.00 0.00 45.01 +0.88 58 0 1 0
30DEC26 43.00 C 0.00 0.00 0.00 44.11 +0.79 58 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 43.21 +1.00 59 0 1 0
30DEC26 45.00 C 0.00 0.00 0.00 42.31 +0.81 59 0 2 0
30DEC26 46.00 C 0.00 0.00 0.00 41.43 +0.84 59 0 1 0
30DEC26 47.00 C 0.00 0.00 0.00 40.51 +0.64 58 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 39.73 +0.94 60 0 3 0
30DEC26 49.00 C 0.00 0.00 0.00 38.81 +0.71 59 0 1 0
30DEC26 50.00 C 0.00 0.00 0.00 37.99 +0.75 59 0 4 0
30DEC26 52.50 C 0.00 0.00 0.00 35.89 +1.12 59 0 6 0
30DEC26 55.00 C 0.00 0.00 0.00 34.03 +0.99 61 0 7 0
30DEC26 57.50 C 0.00 0.00 0.00 32.12 +0.96 61 0 20 0
30DEC26 60.00 C 0.00 0.00 0.00 30.25 +0.77 61 0 54 0
30DEC26 62.50 C 0.00 0.00 0.00 28.58 +1.06 61 0 44 0
30DEC26 65.00 C 0.00 0.00 0.00 26.91 +0.91 62 0 596 0
30DEC26 67.50 C 0.00 0.00 0.00 25.36 +1.11 62 0 22 0
30DEC26 70.00 C 0.00 0.00 0.00 23.92 +1.03 62 0 667 0
30DEC26 72.50 C 0.00 0.00 0.00 22.55 +1.00 63 0 2,257 0
30DEC26 75.00 C 0.00 0.00 0.00 21.25 +1.05 63 0 143 0
30DEC26 77.50 C 21.87 21.87 21.87 20.02 +0.94 63 1 80 -1
30DEC26 80.00 C 20.00 20.40 20.00 18.84 +0.80 64 3 125 -2
30DEC26 82.50 C 0.00 0.00 0.00 17.74 +0.74 64 0 21 0
30DEC26 85.00 C 18.00 18.50 16.92 16.69 +0.39 64 14 98 -3
30DEC26 87.50 C 0.00 0.00 0.00 15.88 +0.72 65 0 47 0
30DEC26 90.00 C 14.49 15.24 14.49 15.05 +0.72 66 6 43 +1
30DEC26 92.50 C 13.80 13.80 13.80 14.31 +0.95 66 3 54 +3
30DEC26 95.00 C 13.63 13.63 13.59 13.62 +0.79 67 15 90 +15
30DEC26 97.50 C 0.00 0.00 0.00 12.91 +0.80 67 0 242 0
30DEC26 100.00 C 12.65 12.65 12.38 12.23 +0.87 68 31 192 +29
30DEC26 102.50 C 0.00 0.00 0.00 11.49 +0.85 68 0 40 0
30DEC26 105.00 C 0.00 0.00 0.00 10.80 +0.82 68 0 29 0
30DEC26 107.50 C 10.30 10.30 10.30 10.14 +0.79 67 5 29 +5
30DEC26 110.00 C 9.90 9.90 9.90 9.53 +0.77 67 1 132 -1
30DEC26 112.50 C 0.00 0.00 0.00 8.95 +0.74 67 0 31 0
30DEC26 115.00 C 0.00 0.00 0.00 8.41 +0.72 67 0 13 0
30DEC26 117.50 C 0.00 0.00 0.00 7.90 +0.69 67 0 32 0
30DEC26 120.00 C 0.00 0.00 0.00 7.42 +0.67 67 0 200 0
30DEC26 122.50 C 0.00 0.00 0.00 6.97 +0.64 67 0 38 0
30DEC26 125.00 C 0.00 0.00 0.00 6.55 +0.62 67 0 72 0
30DEC26 127.50 C 0.00 0.00 0.00 6.15 +0.59 67 0 0 0
30DEC26 130.00 C 7.71 7.71 7.71 5.78 +0.57 67 1 176 0
30MAR27 35.00 C 0.00 0.00 0.00 52.07 +0.83 56 0 8 0
30MAR27 36.00 C 0.00 0.00 0.00 51.07 +0.74 54 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 50.28 +0.85 57 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 49.38 +0.82 58 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 48.46 +0.79 57 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 47.58 +0.82 57 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 46.69 +0.72 57 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 45.86 +0.84 58 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 44.96 +0.79 57 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 44.19 +0.73 58 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 43.19 +0.65 56 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 42.46 +0.62 58 0 14 0
30MAR27 47.00 C 0.00 0.00 0.00 41.71 +0.71 58 0 1 0
30MAR27 48.00 C 0.00 0.00 0.00 40.89 +0.69 58 0 15 0
30MAR27 49.00 C 0.00 0.00 0.00 40.13 +0.73 59 0 8 0
30MAR27 50.00 C 0.00 0.00 0.00 39.49 +0.90 60 0 308 0
30MAR27 52.50 C 0.00 0.00 0.00 37.64 +1.08 60 0 305 0
30MAR27 55.00 C 0.00 0.00 0.00 35.12 +0.54 56 0 684 0
30MAR27 57.50 C 0.00 0.00 0.00 33.82 +0.80 59 0 605 0
30MAR27 60.00 C 0.00 0.00 0.00 32.10 +0.57 59 0 11 0
30MAR27 62.50 C 0.00 0.00 0.00 30.50 +0.86 59 0 69 0
30MAR27 65.00 C 0.00 0.00 0.00 29.05 +0.91 59 0 2 0
30MAR27 67.50 C 0.00 0.00 0.00 27.54 +0.97 59 0 3 0
30MAR27 70.00 C 25.40 25.40 25.40 26.17 +0.77 60 4 25 0
30MAR27 72.50 C 0.00 0.00 0.00 24.88 +0.30 60 0 504 0
30MAR27 75.00 C 0.00 0.00 0.00 23.77 +0.88 61 0 1,124 0
30MAR27 77.50 C 0.00 0.00 0.00 22.65 +0.87 61 0 608 0
30MAR27 80.00 C 0.00 0.00 0.00 21.55 +0.83 61 0 46 0
30MAR27 82.50 C 0.00 0.00 0.00 20.51 +0.77 61 0 29 0
30MAR27 85.00 C 0.00 0.00 0.00 19.22 +0.08 61 0 250 0
30MAR27 87.50 C 0.00 0.00 0.00 18.71 +0.80 62 0 52 0
30MAR27 90.00 C 0.00 0.00 0.00 17.84 +0.69 63 0 87 0
30MAR27 92.50 C 0.00 0.00 0.00 17.10 +0.71 63 0 50 0
30MAR27 95.00 C 0.00 0.00 0.00 16.34 +0.66 63 0 21 0
30MAR27 97.50 C 0.00 0.00 0.00 15.66 +0.75 64 0 15 0
30MAR27 100.00 C 0.00 0.00 0.00 15.01 +0.87 64 0 48 0
30MAR27 102.50 C 0.00 0.00 0.00 14.26 +0.85 64 0 18 0
30MAR27 105.00 C 0.00 0.00 0.00 13.55 +0.83 64 0 57 0
30MAR27 107.50 C 0.00 0.00 0.00 12.88 +0.81 64 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 12.24 +0.79 64 0 17 0
29JUN27 50.00 C 0.00 0.00 0.00 40.61 +0.70 58 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 38.83 +0.68 58 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 37.12 +0.67 58 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 35.49 +0.74 58 0 1 0
29JUN27 60.00 C 0.00 0.00 0.00 33.98 +0.73 58 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 32.45 +0.82 58 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 31.10 +0.80 59 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 29.70 +0.99 59 0 1 0
29JUN27 70.00 C 0.00 0.00 0.00 28.44 +0.99 59 0 1 0
29JUN27 72.50 C 0.00 0.00 0.00 27.27 +0.76 59 0 1 0
29JUN27 75.00 C 0.00 0.00 0.00 26.09 +0.65 60 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 25.02 +0.77 60 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 24.07 +1.01 60 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 23.02 +0.64 60 0 2 0
29JUN27 85.00 C 0.00 0.00 0.00 22.24 +1.09 61 0 11 0
29JUN27 87.50 C 0.00 0.00 0.00 21.24 +0.70 61 0 1 0
29JUN27 90.00 C 0.00 0.00 0.00 20.48 +0.72 61 0 9 0
29JUN27 92.50 C 0.00 0.00 0.00 19.75 +0.74 62 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 19.03 +0.75 62 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 18.34 +0.81 62 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 17.63 +0.87 63 0 284 0
29JUN27 102.50 C 0.00 0.00 0.00 16.88 +0.85 63 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 16.17 +0.83 63 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 15.49 +0.82 62 0 2 0
29JUN27 110.00 C 0.00 0.00 0.00 14.84 +0.80 62 0 283 0
TOTAL CALL 3,909 59,840 -857
26JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 373 0 0 0
26JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 342 0 0 0
26JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 311 0 0 0
26JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 282 0 5 0
26JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 255 0 30 0
26JUN26 62.50 P 0.02 0.02 0.02 0.01 0.00 228 1 15 -1
26JUN26 65.00 P 0.02 0.02 0.01 0.01 0.00 203 7 121 -1
26JUN26 67.50 P 0.03 0.03 0.01 0.01 0.00 178 8 180 -1
26JUN26 70.00 P 0.01 0.01 0.01 0.01 0.00 153 1 213 -1
26JUN26 72.50 P 0.03 0.04 0.02 0.01 -0.03 129 11 123 -3
26JUN26 75.00 P 0.09 0.10 0.04 0.01 -0.11 106 34 691 -7
26JUN26 77.50 P 0.19 0.20 0.05 0.04 -0.27 101 137 178 +33
26JUN26 80.00 P 0.46 0.62 0.18 0.16 -0.55 99 104 414 -1
26JUN26 82.50 P 0.91 1.48 0.44 0.53 -0.90 99 166 196 +41
26JUN26 85.00 P 1.74 2.63 1.03 1.34 -1.25 100 263 214 +179
26JUN26 87.50 P 3.00 3.89 1.99 2.71 -1.48 102 63 23 +20
26JUN26 90.00 P 0.00 0.00 0.00 4.60 -1.53 109 0 0 0
26JUN26 92.50 P 0.00 0.00 0.00 6.86 -1.44 122 0 1 0
26JUN26 95.00 P 9.50 9.50 9.50 9.31 -1.34 146 1 0 -1
26JUN26 97.50 P 0.00 0.00 0.00 11.85 -1.10 178 0 0 0
26JUN26 100.00 P 0.00 0.00 0.00 14.42 -0.80 213 0 0 0
26JUN26 102.50 P 0.00 0.00 0.00 16.89 -0.88 235 0 0 0
26JUN26 105.00 P 0.00 0.00 0.00 19.38 - 256 0 0 -
26JUN26 107.50 P 0.00 0.00 0.00 21.86 - 275 0 0 -
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 349 0 41 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 338 0 48 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 0.00 328 0 38 0
29JUN26 33.00 P 0.00 0.00 0.00 0.01 0.00 318 0 69 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 309 0 84 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 300 0 63 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 291 0 72 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 282 0 144 0
29JUN26 38.00 P 0.00 0.00 0.00 0.01 0.00 274 0 160 0
29JUN26 39.00 P 0.00 0.00 0.00 0.01 0.00 266 0 42 0
29JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 258 0 146 0
29JUN26 41.00 P 0.00 0.00 0.00 0.01 0.00 250 0 95 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 243 0 136 0
29JUN26 43.00 P 0.00 0.00 0.00 0.01 0.00 235 0 38 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 228 0 99 0
29JUN26 45.00 P 0.02 0.02 0.02 0.01 0.00 221 1 80 -1
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 214 0 84 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 207 0 171 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 200 0 161 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 193 0 352 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 186 0 1,223 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 171 0 664 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 155 0 2,308 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 141 0 792 0
29JUN26 60.00 P 0.04 0.04 0.02 0.01 0.00 127 5 988 0
29JUN26 62.50 P 0.02 0.02 0.02 0.01 0.00 114 1 763 -1
29JUN26 65.00 P 0.02 0.02 0.02 0.01 0.00 101 2 636 0
29JUN26 67.50 P 0.04 0.04 0.04 0.01 -0.01 89 1 1,467 0
29JUN26 70.00 P 0.04 0.04 0.04 0.01 -0.04 76 4 1,951 -1
29JUN26 72.50 P 0.10 0.12 0.06 0.03 -0.11 74 50 1,093 -23
29JUN26 75.00 P 0.15 0.24 0.09 0.08 -0.23 71 47 2,756 -2
29JUN26 77.50 P 0.31 0.50 0.22 0.23 -0.40 71 76 512 -9
29JUN26 80.00 P 0.70 1.06 0.41 0.56 -0.62 72 114 2,049 -58
29JUN26 82.50 P 1.40 2.04 0.83 1.16 -0.84 72 65 302 -1
29JUN26 85.00 P 2.50 3.45 1.58 2.13 -1.10 73 260 816 +62
29JUN26 87.50 P 3.96 4.75 2.75 3.49 -1.32 74 32 163 +2
29JUN26 90.00 P 4.25 5.38 4.12 5.22 -1.23 76 5 193 +1
29JUN26 92.50 P 0.00 0.00 0.00 7.27 -1.17 79 0 144 0
29JUN26 95.00 P 0.00 0.00 0.00 9.54 -1.11 86 0 36 0
29JUN26 97.50 P 0.00 0.00 0.00 11.85 -1.45 90 0 15 0
29JUN26 100.00 P 0.00 0.00 0.00 14.42 -1.34 107 0 4 0
29JUN26 102.50 P 0.00 0.00 0.00 16.89 -1.08 118 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 19.38 -1.44 129 0 4 0
29JUN26 107.50 P 0.00 0.00 0.00 21.86 -0.90 139 0 3 0
29JUN26 110.00 P 0.00 0.00 0.00 24.33 -1.01 147 0 15 0
29JUN26 112.50 P 0.00 0.00 0.00 26.62 -1.08 133 0 9 0
29JUN26 115.00 P 0.00 0.00 0.00 29.31 -0.97 165 0 15 0
29JUN26 117.50 P 0.00 0.00 0.00 32.03 -0.67 194 0 1 0
29JUN26 120.00 P 0.00 0.00 0.00 34.29 -0.91 182 0 16 0
29JUN26 122.50 P 0.00 0.00 0.00 36.80 -0.93 192 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 39.26 -0.94 196 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 41.79 -0.91 208 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 44.29 -0.97 216 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 46.79 -0.97 224 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 49.30 -0.90 232 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 51.79 -0.98 238 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 54.29 -0.95 246 0 0 0
03JUL26 55.00 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
03JUL26 57.50 P 0.00 0.00 0.00 0.01 0.00 100 0 19 0
03JUL26 60.00 P 0.00 0.00 0.00 0.01 0.00 90 0 5 0
03JUL26 62.50 P 0.04 0.04 0.04 0.01 -0.02 81 1 1 +1
03JUL26 65.00 P 0.05 0.07 0.05 0.02 -0.04 77 13 25 +12
03JUL26 67.50 P 0.13 0.13 0.13 0.06 -0.07 78 2 62 +2
03JUL26 70.00 P 0.17 0.18 0.17 0.14 -0.12 79 7 48 +5
03JUL26 72.50 P 0.33 0.33 0.25 0.30 -0.19 79 6 19 +2
03JUL26 75.00 P 0.50 0.66 0.42 0.53 -0.31 78 44 59 +8
03JUL26 77.50 P 0.90 1.30 0.80 0.93 -0.45 77 30 78 +13
03JUL26 80.00 P 1.40 2.10 1.20 1.53 -0.57 77 55 108 +3
03JUL26 82.50 P 2.20 3.20 1.80 2.40 -0.64 78 118 79 +70
03JUL26 85.00 P 4.34 4.34 3.60 3.58 -0.76 80 4 5 +1
03JUL26 87.50 P 4.05 4.51 4.05 4.94 -0.92 81 2 2 +1
03JUL26 90.00 P 5.75 5.75 5.75 6.54 -1.13 82 12 15 +7
03JUL26 92.50 P 0.00 0.00 0.00 8.38 -1.19 84 0 0 0
03JUL26 95.00 P 0.00 0.00 0.00 10.41 -0.89 86 0 0 0
03JUL26 97.50 P 0.00 0.00 0.00 12.59 -0.85 89 0 0 0
03JUL26 100.00 P 0.00 0.00 0.00 14.89 -1.08 94 0 0 0
03JUL26 102.50 P 0.00 0.00 0.00 17.28 -0.88 100 0 0 0
03JUL26 105.00 P 0.00 0.00 0.00 19.73 - 108 0 0 -
03JUL26 107.50 P 0.00 0.00 0.00 22.06 - 109 0 0 -
30JUL26 35.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 0.01 0.00 95 0 15 0
30JUL26 38.00 P 0.00 0.00 0.00 0.01 0.00 93 0 11 0
30JUL26 39.00 P 0.00 0.00 0.00 0.01 0.00 90 0 4 0
30JUL26 40.00 P 0.00 0.00 0.00 0.01 0.00 87 0 9 0
30JUL26 41.00 P 0.00 0.00 0.00 0.01 0.00 85 0 20 0
30JUL26 42.00 P 0.00 0.00 0.00 0.01 0.00 82 0 45 0
30JUL26 43.00 P 0.00 0.00 0.00 0.01 0.00 79 0 31 0
30JUL26 44.00 P 0.05 0.05 0.05 0.01 0.00 77 2 93 0
30JUL26 45.00 P 0.05 0.06 0.05 0.01 0.00 74 5 54 0
30JUL26 46.00 P 0.06 0.06 0.06 0.01 -0.01 72 17 53 +17
30JUL26 47.00 P 0.00 0.00 0.00 0.02 -0.01 75 0 240 0
30JUL26 48.00 P 0.00 0.00 0.00 0.03 -0.01 75 0 195 0
30JUL26 49.00 P 0.00 0.00 0.00 0.04 -0.02 76 0 153 0
30JUL26 50.00 P 0.00 0.00 0.00 0.06 -0.01 77 0 213 0
30JUL26 52.50 P 0.17 0.17 0.17 0.10 -0.02 76 8 1,463 +8
30JUL26 55.00 P 0.23 0.23 0.20 0.18 -0.03 76 3 201 -1
30JUL26 57.50 P 0.34 0.34 0.34 0.30 -0.04 76 6 130 0
30JUL26 60.00 P 0.44 0.46 0.44 0.46 -0.05 76 5 431 +1
30JUL26 62.50 P 0.60 0.67 0.60 0.66 -0.10 75 14 385 +1
30JUL26 65.00 P 0.78 0.99 0.75 0.95 -0.14 75 35 295 +1
30JUL26 67.50 P 1.30 1.30 1.23 1.34 -0.17 75 23 422 -3
30JUL26 70.00 P 1.60 1.95 1.45 1.83 -0.20 75 81 1,055 +6
30JUL26 72.50 P 2.01 2.60 2.00 2.43 -0.26 75 36 241 +25
30JUL26 75.00 P 2.94 3.50 2.60 3.12 -0.33 74 31 470 +16
30JUL26 77.50 P 3.30 4.25 3.30 3.96 -0.36 74 5 494 +3
30JUL26 80.00 P 4.35 5.32 4.35 5.04 -0.34 75 212 428 +144
30JUL26 82.50 P 0.00 0.00 0.00 6.24 -0.33 76 2 194 0
30JUL26 85.00 P 6.70 8.00 6.70 7.61 -0.34 77 10 216 +2
30JUL26 87.50 P 8.38 9.40 8.38 9.07 -0.50 78 302 375 +263
30JUL26 90.00 P 10.00 10.10 10.00 10.57 -0.68 78 2 126 0
30JUL26 92.50 P 0.00 0.00 0.00 12.25 -0.72 79 0 55 0
30JUL26 95.00 P 13.00 13.00 13.00 13.98 -0.83 80 4 386 +4
30JUL26 97.50 P 0.00 0.00 0.00 15.85 -0.83 80 0 15 0
30JUL26 100.00 P 0.00 0.00 0.00 17.79 -0.91 81 0 1,001 0
30JUL26 102.50 P 0.00 0.00 0.00 19.83 -0.91 82 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 21.93 -0.98 83 0 2 0
30JUL26 107.50 P 0.00 0.00 0.00 24.10 -0.97 85 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 26.32 -1.05 86 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 0.01 0.00 75 0 71 0
28AUG26 36.00 P 0.00 0.00 0.00 0.01 0.00 73 0 21 0
28AUG26 37.00 P 0.00 0.00 0.00 0.02 0.00 75 0 19 0
28AUG26 38.00 P 0.05 0.07 0.05 0.03 0.00 76 11 15 +11
28AUG26 39.00 P 0.00 0.00 0.00 0.04 0.00 77 0 7 0
28AUG26 40.00 P 0.00 0.00 0.00 0.05 0.00 76 0 10 0
28AUG26 41.00 P 0.07 0.13 0.07 0.06 0.00 76 6 8 +6
28AUG26 42.00 P 0.00 0.00 0.00 0.08 0.00 76 0 51 0
28AUG26 43.00 P 0.00 0.00 0.00 0.09 -0.01 75 0 91 0
28AUG26 44.00 P 0.00 0.00 0.00 0.12 0.00 76 0 25 0
28AUG26 45.00 P 0.00 0.00 0.00 0.14 -0.01 75 0 9 0
28AUG26 46.00 P 0.00 0.00 0.00 0.17 -0.01 75 0 37 0
28AUG26 47.00 P 0.00 0.00 0.00 0.21 -0.01 75 0 19 0
28AUG26 48.00 P 0.00 0.00 0.00 0.25 -0.01 75 0 26 0
28AUG26 49.00 P 0.00 0.00 0.00 0.30 -0.01 75 0 2 0
28AUG26 50.00 P 0.00 0.00 0.00 0.36 -0.01 75 0 152 0
28AUG26 52.50 P 0.00 0.00 0.00 0.51 -0.01 75 0 114 0
28AUG26 55.00 P 0.00 0.00 0.00 0.72 -0.02 75 0 83 0
28AUG26 57.50 P 0.00 0.00 0.00 1.01 -0.03 75 0 119 0
28AUG26 60.00 P 1.22 1.22 1.22 1.36 -0.05 75 1 2,181 0
28AUG26 62.50 P 1.38 1.38 1.38 1.77 -0.07 74 1 112 -1
28AUG26 65.00 P 1.79 2.08 1.79 2.31 -0.07 74 8 925 0
28AUG26 67.50 P 0.00 0.00 0.00 2.90 -0.11 74 0 137 0
28AUG26 70.00 P 3.00 3.31 2.92 3.60 -0.11 74 33 213 +12
28AUG26 72.50 P 4.20 4.20 4.17 4.40 -0.16 74 20 261 +20
28AUG26 75.00 P 4.88 5.38 4.79 5.27 -0.17 74 25 217 +21
28AUG26 77.50 P 0.00 0.00 0.00 6.27 -0.23 74 0 169 0
28AUG26 80.00 P 0.00 0.00 0.00 7.39 -0.21 74 0 42 0
28AUG26 82.50 P 0.00 0.00 0.00 8.71 -0.38 75 0 315 0
28AUG26 85.00 P 10.30 10.30 10.30 10.16 -0.28 76 1 231 0
28AUG26 87.50 P 12.24 12.24 12.24 11.68 -0.27 77 1 99 0
28AUG26 90.00 P 0.00 0.00 0.00 13.35 -0.25 78 0 15 0
28AUG26 92.50 P 15.40 15.40 15.40 14.97 -0.36 78 1 61 0
28AUG26 95.00 P 0.00 0.00 0.00 16.70 -0.45 79 0 82 0
28AUG26 97.50 P 0.00 0.00 0.00 18.43 -0.61 79 0 7 0
28AUG26 100.00 P 0.00 0.00 0.00 20.32 -0.62 80 0 15 0
28AUG26 102.50 P 0.00 0.00 0.00 22.22 -0.64 80 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 24.19 -0.72 81 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 26.25 -0.72 81 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 28.32 -0.78 82 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 0.05 0.00 73 0 82 0
29SEP26 36.00 P 0.12 0.17 0.12 0.07 +0.01 73 6 6 +6
29SEP26 37.00 P 0.00 0.00 0.00 0.08 +0.01 72 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 0.10 +0.01 73 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 0.13 +0.02 73 0 0 0
29SEP26 40.00 P 0.23 0.23 0.23 0.15 +0.01 72 1 105 +1
29SEP26 41.00 P 0.00 0.00 0.00 0.18 +0.01 72 0 17 0
29SEP26 42.00 P 0.00 0.00 0.00 0.22 +0.01 72 0 17 0
29SEP26 43.00 P 0.32 0.32 0.32 0.26 +0.01 72 1 51 -1
29SEP26 44.00 P 0.00 0.00 0.00 0.31 +0.02 73 0 101 0
29SEP26 45.00 P 0.00 0.00 0.00 0.37 +0.02 72 0 145 0
29SEP26 46.00 P 0.00 0.00 0.00 0.43 +0.02 72 0 118 0
29SEP26 47.00 P 0.00 0.00 0.00 0.49 +0.02 72 0 63 0
29SEP26 48.00 P 0.00 0.00 0.00 0.55 0.00 72 0 39 0
29SEP26 49.00 P 0.00 0.00 0.00 0.63 +0.01 72 0 120 0
29SEP26 50.00 P 0.60 0.71 0.60 0.72 +0.03 72 2 2,733 +2
29SEP26 52.50 P 0.96 0.96 0.96 0.99 +0.03 71 1 1,028 -1
29SEP26 55.00 P 1.18 1.18 1.18 1.30 +0.03 71 1 894 0
29SEP26 57.50 P 1.58 1.58 1.58 1.72 +0.03 71 1 473 -1
29SEP26 60.00 P 0.00 0.00 0.00 2.19 +0.02 71 0 854 0
29SEP26 62.50 P 2.53 2.53 2.53 2.74 +0.02 71 3 802 +3
29SEP26 65.00 P 2.80 3.00 2.80 3.38 +0.01 71 3 1,144 0
29SEP26 67.50 P 0.00 0.00 0.00 4.09 +0.01 71 0 393 0
29SEP26 70.00 P 4.71 4.71 4.71 4.90 -0.02 71 15 352 +9
29SEP26 72.50 P 5.65 5.65 5.65 5.79 -0.02 71 15 267 -5
29SEP26 75.00 P 6.42 6.42 6.42 6.75 -0.07 71 1 598 0
29SEP26 77.50 P 7.74 7.80 7.57 7.83 -0.10 71 125 434 +113
29SEP26 80.00 P 8.13 8.13 8.13 9.04 -0.17 71 1 308 +1
29SEP26 82.50 P 0.00 0.00 0.00 10.46 -0.11 72 0 166 0
29SEP26 85.00 P 11.73 11.73 11.73 11.83 -0.19 72 1 91 +1
29SEP26 87.50 P 12.40 12.40 12.40 13.43 -0.14 73 4 75 +3
29SEP26 90.00 P 0.00 0.00 0.00 15.02 -0.19 74 0 31 0
29SEP26 92.50 P 0.00 0.00 0.00 16.70 -0.22 74 0 31 0
29SEP26 95.00 P 0.00 0.00 0.00 18.44 -0.25 75 0 2 0
29SEP26 97.50 P 0.00 0.00 0.00 20.24 -0.32 75 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 22.01 -0.43 76 0 5 0
29SEP26 102.50 P 0.00 0.00 0.00 23.93 -0.43 76 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 25.85 -0.43 77 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 27.78 -0.55 77 0 15 0
29SEP26 110.00 P 0.00 0.00 0.00 29.85 -0.55 78 0 15 0
29SEP26 112.50 P 0.00 0.00 0.00 31.93 -0.55 78 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 34.01 -0.63 78 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 36.17 -0.67 79 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 38.38 -0.67 80 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 40.59 -0.70 81 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 42.81 -0.79 81 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 45.13 -0.78 82 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 47.35 -0.88 83 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 0.29 +0.01 67 0 6 0
30DEC26 36.00 P 0.00 0.00 0.00 0.33 +0.01 67 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 0.39 +0.01 66 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 0.46 +0.01 67 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 0.53 +0.01 67 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 0.60 +0.01 67 0 50 0
30DEC26 41.00 P 0.00 0.00 0.00 0.70 +0.01 67 0 55 0
30DEC26 42.00 P 0.00 0.00 0.00 0.75 +0.01 66 0 31 0
30DEC26 43.00 P 0.00 0.00 0.00 0.86 +0.02 66 0 15 0
30DEC26 44.00 P 0.00 0.00 0.00 0.94 +0.01 66 0 9 0
30DEC26 45.00 P 0.00 0.00 0.00 1.08 +0.01 66 0 46 0
30DEC26 46.00 P 0.00 0.00 0.00 1.21 +0.01 66 0 15 0
30DEC26 47.00 P 1.20 1.20 1.20 1.34 +0.01 66 1 10 +1
30DEC26 48.00 P 1.27 1.37 1.27 1.47 +0.01 66 5 105 -5
30DEC26 49.00 P 0.00 0.00 0.00 1.63 0.00 66 0 13 0
30DEC26 50.00 P 0.00 0.00 0.00 1.81 0.00 66 0 407 0
30DEC26 52.50 P 2.11 2.11 2.11 2.26 +0.01 66 16 213 0
30DEC26 55.00 P 0.00 0.00 0.00 2.81 0.00 66 0 192 0
30DEC26 57.50 P 0.00 0.00 0.00 3.39 0.00 65 0 165 0
30DEC26 60.00 P 0.00 0.00 0.00 4.07 -0.03 65 0 346 0
30DEC26 62.50 P 0.00 0.00 0.00 4.82 -0.02 65 0 92 0
30DEC26 65.00 P 0.00 0.00 0.00 5.61 -0.06 65 0 1,147 0
30DEC26 67.50 P 6.24 6.24 6.24 6.54 -0.05 65 1 224 -1
30DEC26 70.00 P 6.99 7.24 6.58 7.46 -0.05 65 17 748 +8
30DEC26 72.50 P 0.00 0.00 0.00 8.51 -0.10 65 0 866 0
30DEC26 75.00 P 9.45 9.45 9.45 9.62 -0.10 65 5 205 +5
30DEC26 77.50 P 0.00 0.00 0.00 10.78 -0.08 65 1 155 +1
30DEC26 80.00 P 11.42 11.42 11.42 12.12 -0.08 65 4 100 +4
30DEC26 82.50 P 13.65 13.65 13.65 13.52 -0.11 65 15 172 +15
30DEC26 85.00 P 0.00 0.00 0.00 15.11 -0.07 66 0 117 0
30DEC26 87.50 P 0.00 0.00 0.00 16.67 -0.10 67 0 86 0
30DEC26 90.00 P 18.46 18.46 18.17 18.37 -0.04 67 27 71 +19
30DEC26 92.50 P 0.00 0.00 0.00 19.97 -0.15 68 0 4 0
30DEC26 95.00 P 0.00 0.00 0.00 21.78 -0.10 69 0 16 0
30DEC26 97.50 P 22.31 22.31 22.31 23.49 +0.02 68 15 30 +15
30DEC26 100.00 P 24.30 24.30 24.30 25.31 +0.01 69 4 10 0
30DEC26 102.50 P 0.00 0.00 0.00 27.17 -0.15 69 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 29.04 -0.30 70 0 1 0
30DEC26 107.50 P 0.00 0.00 0.00 30.99 -0.39 70 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 32.94 -0.33 70 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 34.90 -0.46 70 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 36.88 -0.57 71 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 38.98 -0.57 71 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 41.08 -0.58 72 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 43.19 -0.58 72 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 45.30 -0.65 72 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 47.48 -0.63 73 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 49.70 -0.64 73 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 0.59 +0.01 63 0 32 0
30MAR27 36.00 P 0.00 0.00 0.00 0.68 +0.01 63 0 6 0
30MAR27 37.00 P 0.00 0.00 0.00 0.78 0.00 63 0 2 0
30MAR27 38.00 P 0.00 0.00 0.00 0.88 +0.02 63 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 0.98 +0.03 63 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 1.06 +0.02 63 0 30 0
30MAR27 41.00 P 0.00 0.00 0.00 1.18 0.00 62 0 53 0
30MAR27 42.00 P 0.00 0.00 0.00 1.32 +0.01 62 0 15 0
30MAR27 43.00 P 0.00 0.00 0.00 1.45 0.00 62 0 31 0
30MAR27 44.00 P 0.00 0.00 0.00 1.59 0.00 62 0 14 0
30MAR27 45.00 P 0.00 0.00 0.00 1.76 -0.01 62 0 26 0
30MAR27 46.00 P 0.00 0.00 0.00 1.94 -0.01 62 0 2 0
30MAR27 47.00 P 0.00 0.00 0.00 2.13 -0.01 62 0 4 0
30MAR27 48.00 P 0.00 0.00 0.00 2.32 0.00 62 0 13 0
30MAR27 49.00 P 0.00 0.00 0.00 2.50 -0.01 62 0 9 0
30MAR27 50.00 P 0.00 0.00 0.00 2.72 -0.02 62 0 458 0
30MAR27 52.50 P 2.93 2.93 2.93 3.32 -0.02 62 2 445 +2
30MAR27 55.00 P 0.00 0.00 0.00 3.93 -0.03 62 0 657 0
30MAR27 57.50 P 4.35 4.35 4.35 4.68 -0.04 62 20 666 +20
30MAR27 60.00 P 4.91 4.91 4.91 5.45 -0.04 62 1 652 0
30MAR27 62.50 P 0.00 0.00 0.00 6.28 -0.08 62 0 19 0
30MAR27 65.00 P 0.00 0.00 0.00 7.22 -0.08 62 0 72 0
30MAR27 67.50 P 0.00 0.00 0.00 8.17 -0.08 62 0 55 0
30MAR27 70.00 P 0.00 0.00 0.00 9.21 -0.12 62 0 97 0
30MAR27 72.50 P 0.00 0.00 0.00 10.34 -0.13 61 0 562 0
30MAR27 75.00 P 0.00 0.00 0.00 11.48 -0.12 61 0 1,282 0
30MAR27 77.50 P 0.00 0.00 0.00 12.77 -0.09 62 0 651 0
30MAR27 80.00 P 14.00 14.00 14.00 14.16 -0.09 62 1 79 0
30MAR27 82.50 P 0.00 0.00 0.00 15.61 -0.11 62 0 38 0
30MAR27 85.00 P 0.00 0.00 0.00 17.11 -0.19 62 0 104 0
30MAR27 87.50 P 0.00 0.00 0.00 18.70 -0.20 63 0 68 0
30MAR27 90.00 P 0.00 0.00 0.00 20.34 -0.20 63 0 45 0
30MAR27 92.50 P 0.00 0.00 0.00 22.04 -0.24 64 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 23.78 -0.26 64 0 1 0
30MAR27 97.50 P 0.00 0.00 0.00 25.57 -0.07 64 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 27.38 -0.07 65 0 2 0
30MAR27 102.50 P 0.00 0.00 0.00 29.26 -0.07 65 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 31.20 -0.03 66 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 33.00 -0.27 66 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 34.97 -0.49 66 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 3.70 -0.03 60 0 21 0
29JUN27 52.50 P 0.00 0.00 0.00 4.34 -0.06 60 0 7 0
29JUN27 55.00 P 0.00 0.00 0.00 5.12 -0.06 60 0 8 0
29JUN27 57.50 P 0.00 0.00 0.00 5.91 -0.06 60 0 73 0
29JUN27 60.00 P 0.00 0.00 0.00 6.76 -0.10 60 0 23 0
29JUN27 62.50 P 0.00 0.00 0.00 7.73 -0.09 60 0 23 0
29JUN27 65.00 P 0.00 0.00 0.00 8.70 -0.09 60 0 27 0
29JUN27 67.50 P 0.00 0.00 0.00 9.71 -0.59 60 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 10.86 -0.15 60 0 16 0
29JUN27 72.50 P 11.58 11.58 11.58 12.02 -0.14 60 20 20 +20
29JUN27 75.00 P 0.00 0.00 0.00 13.19 -0.14 60 0 35 0
29JUN27 77.50 P 0.00 0.00 0.00 14.52 -0.16 60 0 16 0
29JUN27 80.00 P 0.00 0.00 0.00 15.95 -0.11 60 0 58 0
29JUN27 82.50 P 0.00 0.00 0.00 17.44 -0.13 60 0 15 0
29JUN27 85.00 P 0.00 0.00 0.00 19.04 -0.13 61 0 30 0
29JUN27 87.50 P 0.00 0.00 0.00 20.55 -0.20 61 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 22.26 -0.20 61 0 8 0
29JUN27 92.50 P 0.00 0.00 0.00 23.96 -0.21 62 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 25.70 -0.23 62 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 27.53 -0.20 63 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 29.27 -0.09 63 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 31.43 +0.22 64 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 33.25 +0.13 64 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 35.07 +0.01 64 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 36.91 -0.09 64 0 0 0
TOTAL PUT 3,000 63,339 +1,142
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SNO - SUNNY OPT CLOSING PRICE HK$ 67.00
26JUN26 52.50 C 0.00 0.00 0.00 14.50 - 0 0 0 -
26JUN26 55.00 C 0.00 0.00 0.00 12.32 -8.99 269 0 0 0
26JUN26 57.50 C 0.00 0.00 0.00 9.51 -9.44 112 0 0 0
26JUN26 60.00 C 0.00 0.00 0.00 7.21 -9.14 155 0 0 0
26JUN26 62.50 C 4.11 4.11 4.11 4.80 -9.01 122 15 15 +15
26JUN26 65.00 C 3.68 3.68 2.74 2.72 -8.20 109 15 15 +15
26JUN26 67.50 C 2.05 2.21 1.15 1.24 -7.48 104 50 31 +31
26JUN26 70.00 C 1.64 1.64 0.40 0.43 -5.70 102 97 39 +39
26JUN26 72.50 C 1.70 1.70 0.11 0.11 -3.87 100 85 39 0
26JUN26 75.00 C 2.29 2.29 0.14 0.03 -2.35 105 185 84 +69
26JUN26 77.50 C 1.31 1.31 0.02 0.01 -1.27 113 326 213 +20
26JUN26 80.00 C 0.57 0.57 0.19 0.01 -0.57 134 78 320 +9
26JUN26 82.50 C 0.20 0.20 0.05 0.01 -0.22 155 133 478 -60
26JUN26 85.00 C 0.39 0.40 0.03 0.01 -0.07 174 378 279 -111
26JUN26 87.50 C 0.24 0.24 0.02 0.01 -0.02 193 201 325 -123
26JUN26 90.00 C 0.36 0.37 0.13 0.01 0.00 211 72 240 -11
26JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 228 0 37 0
26JUN26 95.00 C 0.09 0.09 0.09 0.01 0.00 244 15 64 -15
26JUN26 97.50 C 0.00 0.00 0.00 0.01 0.00 260 0 0 0
26JUN26 100.00 C 0.00 0.00 0.00 0.01 0.00 276 0 0 0
26JUN26 102.50 C 0.00 0.00 0.00 0.01 0.00 291 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 25.25 -9.20 257 0 1 0
29JUN26 43.00 C 0.00 0.00 0.00 24.13 -9.32 217 0 50 0
29JUN26 44.00 C 0.00 0.00 0.00 23.26 -9.23 236 0 1 0
29JUN26 45.00 C 0.00 0.00 0.00 22.01 -9.29 0 0 1 0
29JUN26 46.00 C 0.00 0.00 0.00 21.33 -9.02 226 0 1 0
29JUN26 47.00 C 0.00 0.00 0.00 20.07 -9.39 159 0 1 0
29JUN26 48.00 C 0.00 0.00 0.00 19.52 -8.89 229 0 11 0
29JUN26 49.00 C 0.00 0.00 0.00 18.43 -9.07 207 0 2 0
29JUN26 50.00 C 0.00 0.00 0.00 17.34 -9.03 185 0 20 0
29JUN26 52.50 C 0.00 0.00 0.00 14.79 -9.18 154 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 12.32 -9.20 133 0 3 0
29JUN26 57.50 C 0.00 0.00 0.00 9.56 -9.39 73 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 7.21 -9.19 76 0 1 0
29JUN26 62.50 C 7.70 7.89 5.42 5.17 -8.66 81 625 610 +585
29JUN26 65.00 C 3.51 3.93 3.13 3.25 -8.04 75 24 44 +22
29JUN26 67.50 C 2.33 2.86 1.56 1.87 -6.94 74 677 572 +545
29JUN26 70.00 C 2.45 2.45 0.64 0.96 -5.34 74 143 397 +48
29JUN26 72.50 C 2.04 2.05 0.32 0.42 -3.87 72 494 374 +316
29JUN26 75.00 C 2.34 2.34 0.12 0.18 -2.61 74 492 2,610 -213
29JUN26 77.50 C 1.10 1.10 0.10 0.07 -1.54 74 349 455 +56
29JUN26 80.00 C 1.66 1.66 0.08 0.03 -0.81 77 99 1,260 -31
29JUN26 82.50 C 1.50 1.50 0.07 0.01 -0.39 77 76 1,517 -66
29JUN26 85.00 C 0.71 0.71 0.04 0.01 -0.16 87 571 1,358 -58
29JUN26 87.50 C 0.13 0.13 0.02 0.01 -0.06 96 514 716 -43
29JUN26 90.00 C 0.35 0.35 0.03 0.01 -0.02 105 139 1,153 -66
29JUN26 92.50 C 0.05 0.06 0.02 0.01 0.00 114 240 404 -75
29JUN26 95.00 C 0.02 0.02 0.01 0.01 0.00 122 12 483 -7
29JUN26 97.50 C 0.39 0.39 0.39 0.01 0.00 130 15 311 -15
29JUN26 100.00 C 0.30 0.30 0.08 0.01 0.00 138 21 786 -21
29JUN26 102.50 C 0.00 0.00 0.00 0.01 0.00 145 0 315 0
29JUN26 105.00 C 0.00 0.00 0.00 0.01 0.00 152 0 377 0
29JUN26 107.50 C 0.00 0.00 0.00 0.01 0.00 159 0 99 0
29JUN26 110.00 C 0.00 0.00 0.00 0.01 0.00 166 0 285 0
29JUN26 112.50 C 0.00 0.00 0.00 0.01 0.00 173 0 236 0
03JUL26 52.50 C 0.00 0.00 0.00 14.79 - 107 0 0 -
03JUL26 55.00 C 0.00 0.00 0.00 12.46 -9.06 103 0 0 0
03JUL26 57.50 C 0.00 0.00 0.00 9.73 -9.22 69 0 0 0
03JUL26 60.00 C 0.00 0.00 0.00 7.51 -8.89 69 0 0 0
03JUL26 62.50 C 0.00 0.00 0.00 5.70 -8.13 75 0 0 0
03JUL26 65.00 C 0.00 0.00 0.00 3.98 -7.31 73 0 0 0
03JUL26 67.50 C 3.21 3.21 2.40 2.63 -6.27 71 2 2 +2
03JUL26 70.00 C 1.80 1.80 1.27 1.64 -5.21 71 84 66 +66
03JUL26 72.50 C 1.50 1.50 0.87 0.96 -4.04 70 178 62 +58
03JUL26 75.00 C 3.08 3.08 0.62 0.53 -3.09 70 161 37 +7
03JUL26 77.50 C 2.30 2.30 0.40 0.28 -2.22 70 77 47 +25
03JUL26 80.00 C 1.45 1.45 0.23 0.14 -1.47 70 126 115 +47
03JUL26 82.50 C 1.11 1.11 0.16 0.07 -0.92 70 40 143 +31
03JUL26 85.00 C 0.79 0.79 0.16 0.03 -0.56 70 113 117 +41
03JUL26 87.50 C 0.40 0.40 0.40 0.02 -0.31 73 15 45 -3
03JUL26 90.00 C 0.26 0.26 0.26 0.01 -0.17 74 15 17 -15
03JUL26 92.50 C 0.19 0.19 0.19 0.01 -0.09 80 15 39 -15
03JUL26 95.00 C 0.22 0.22 0.04 0.01 -0.04 86 51 63 0
03JUL26 97.50 C 0.00 0.00 0.00 0.01 -0.02 92 0 15 0
03JUL26 100.00 C 0.00 0.00 0.00 0.01 -0.01 97 0 0 0
03JUL26 102.50 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 25.51 -9.10 96 0 20 0
30JUL26 43.00 C 0.00 0.00 0.00 24.46 -8.99 89 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 23.36 -9.24 80 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 22.56 -9.07 86 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 21.33 -9.34 70 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 20.59 -9.04 80 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 19.52 -9.37 73 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 18.52 -8.98 69 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 17.77 -8.60 74 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 15.43 -8.84 69 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 13.10 -8.73 63 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 10.98 -8.08 60 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 9.16 -7.62 60 0 1 0
30JUL26 62.50 C 7.51 7.51 7.36 7.41 -7.04 59 30 30 +30
30JUL26 65.00 C 6.26 6.26 5.47 5.99 -6.31 59 69 84 +68
30JUL26 67.50 C 6.19 6.20 4.36 4.91 -5.49 61 145 437 +65
30JUL26 70.00 C 5.60 5.62 3.74 3.91 -4.77 61 161 224 +8
30JUL26 72.50 C 5.73 5.74 2.89 3.07 -4.06 61 219 488 +90
30JUL26 75.00 C 5.92 5.92 2.08 2.36 -3.43 61 110 475 +22
30JUL26 77.50 C 4.30 4.30 1.80 1.79 -2.98 61 46 313 +13
30JUL26 80.00 C 6.44 6.44 1.27 1.34 -2.46 61 203 375 -17
30JUL26 82.50 C 2.51 2.51 1.13 1.00 -1.97 61 56 277 -35
30JUL26 85.00 C 4.50 4.50 0.89 0.73 -1.57 61 152 353 -6
30JUL26 87.50 C 3.83 3.83 0.68 0.53 -1.22 61 104 237 -5
30JUL26 90.00 C 3.22 3.22 0.56 0.38 -0.95 60 139 513 +48
30JUL26 92.50 C 1.17 1.17 0.50 0.28 -0.71 61 64 217 +25
30JUL26 95.00 C 1.00 1.03 0.44 0.20 -0.54 61 62 354 +32
30JUL26 97.50 C 0.73 0.73 0.37 0.14 -0.40 61 27 209 +15
30JUL26 100.00 C 0.70 0.77 0.32 0.10 -0.29 61 15 111 +3
30JUL26 102.50 C 0.00 0.00 0.00 0.07 -0.21 61 0 74 0
30JUL26 105.00 C 0.00 0.00 0.00 0.05 -0.15 61 0 239 0
30JUL26 107.50 C 0.26 0.26 0.21 0.04 -0.11 62 36 261 +35
28AUG26 46.00 C 0.00 0.00 0.00 22.17 -8.50 75 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 21.33 -8.32 75 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 20.29 -8.60 70 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 19.40 -8.31 69 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 18.62 -8.14 70 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 16.43 -8.31 66 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 14.43 -7.93 64 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 12.27 -7.58 59 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 10.62 -7.22 59 0 30 0
28AUG26 62.50 C 8.57 9.21 8.57 8.96 -6.46 58 22 25 -21
28AUG26 65.00 C 7.64 7.64 7.31 7.82 -6.26 60 45 96 -45
28AUG26 67.50 C 6.50 6.50 6.50 6.62 -5.66 59 15 101 +15
28AUG26 70.00 C 6.27 6.27 5.12 5.69 -4.73 60 72 215 +37
28AUG26 72.50 C 4.98 4.98 4.82 4.80 -4.08 61 21 258 +21
28AUG26 75.00 C 4.81 4.92 3.96 4.01 -3.66 61 41 457 +14
28AUG26 77.50 C 6.09 6.09 3.25 3.33 -3.30 60 42 576 -30
28AUG26 80.00 C 3.65 3.65 2.76 2.74 -2.99 60 48 527 +15
28AUG26 82.50 C 4.68 4.68 2.46 2.25 -2.63 60 67 475 +12
28AUG26 85.00 C 4.01 4.01 2.02 1.84 -2.26 60 54 360 -3
28AUG26 87.50 C 3.15 3.15 1.75 1.50 -1.93 60 15 394 +1
28AUG26 90.00 C 2.70 2.70 1.92 1.22 -1.64 60 30 437 +16
28AUG26 92.50 C 2.33 2.33 1.27 0.99 -1.38 60 44 255 0
28AUG26 95.00 C 1.21 1.36 1.21 0.80 -1.16 60 25 339 +15
28AUG26 97.50 C 1.05 1.05 1.03 0.64 -0.97 60 45 274 +15
28AUG26 100.00 C 0.00 0.00 0.00 0.52 -0.80 60 0 97 0
28AUG26 102.50 C 0.99 0.99 0.99 0.41 -0.67 60 15 48 +15
28AUG26 105.00 C 0.72 0.72 0.72 0.33 -0.55 60 15 199 -15
28AUG26 107.50 C 0.74 0.74 0.57 0.26 -0.45 60 51 288 0
29SEP26 42.00 C 0.00 0.00 0.00 26.38 -8.45 75 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 25.08 -8.77 65 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 24.10 -8.81 63 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 23.42 -8.56 66 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 22.68 -8.29 68 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 21.49 -8.57 62 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 20.92 -8.44 66 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 20.13 -8.21 66 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 19.22 -7.86 64 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 17.22 -8.00 62 0 13 0
29SEP26 55.00 C 0.00 0.00 0.00 15.06 -7.61 58 0 140 0
29SEP26 57.50 C 0.00 0.00 0.00 13.53 -6.76 59 0 60 0
29SEP26 60.00 C 0.00 0.00 0.00 11.72 -6.90 57 0 182 0
29SEP26 62.50 C 0.00 0.00 0.00 10.40 -6.44 58 0 25 0
29SEP26 65.00 C 9.20 9.20 9.20 9.03 -5.64 57 504 1,527 -6
29SEP26 67.50 C 8.76 8.76 8.76 7.86 -5.24 57 15 880 0
29SEP26 70.00 C 6.98 6.98 6.94 6.89 -4.73 58 25 299 -17
29SEP26 72.50 C 5.99 6.07 5.48 6.07 -4.08 58 40 183 -5
29SEP26 75.00 C 5.91 5.91 4.77 5.24 -3.74 58 62 188 -2
29SEP26 77.50 C 6.33 6.33 4.43 4.50 -3.45 58 114 240 +38
29SEP26 80.00 C 5.52 5.52 3.60 3.86 -3.18 58 102 567 +8
29SEP26 82.50 C 5.98 5.98 3.39 3.30 -2.90 58 86 477 +49
29SEP26 85.00 C 5.29 5.29 3.02 2.81 -2.57 58 129 378 +75
29SEP26 87.50 C 2.91 3.15 2.80 2.40 -2.26 58 218 666 +65
29SEP26 90.00 C 4.00 4.00 2.30 2.03 -1.99 58 133 836 +133
29SEP26 92.50 C 2.32 2.46 2.31 1.73 -1.73 58 137 552 +116
29SEP26 95.00 C 2.05 2.13 2.04 1.46 -1.51 57 125 725 +29
29SEP26 97.50 C 1.79 1.79 1.79 1.23 -1.32 57 30 112 -30
29SEP26 100.00 C 1.63 1.63 1.53 1.04 -1.14 57 32 300 -30
29SEP26 102.50 C 1.37 1.37 1.37 0.88 -0.98 57 15 65 -15
29SEP26 105.00 C 1.62 1.62 1.14 0.74 -0.84 57 34 129 -9
29SEP26 107.50 C 1.29 1.29 1.13 0.62 -0.69 57 45 124 +30
29SEP26 110.00 C 1.05 1.05 1.05 0.52 -0.59 57 15 185 0
29SEP26 112.50 C 1.14 1.14 0.88 0.44 -0.50 57 46 357 +29
30DEC26 42.00 C 0.00 0.00 0.00 27.15 -8.57 60 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 26.29 -8.50 60 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 25.44 -8.39 59 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 24.72 -8.33 59 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 23.76 -8.50 57 0 1 0
30DEC26 47.00 C 0.00 0.00 0.00 23.17 -8.08 59 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 22.20 -7.75 57 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 21.44 -7.64 56 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 20.64 -7.58 55 0 3 0
30DEC26 52.50 C 0.00 0.00 0.00 19.02 -7.11 56 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 16.94 -7.52 53 0 27 0
30DEC26 57.50 C 0.00 0.00 0.00 15.64 -6.91 54 0 22 0
30DEC26 60.00 C 0.00 0.00 0.00 14.19 -6.44 54 0 29 0
30DEC26 62.50 C 0.00 0.00 0.00 12.63 -6.36 52 0 33 0
30DEC26 65.00 C 0.00 0.00 0.00 11.44 -5.68 53 0 65 0
30DEC26 67.50 C 0.00 0.00 0.00 10.55 -5.58 54 0 167 0
30DEC26 70.00 C 0.00 0.00 0.00 9.56 -4.73 54 0 82 0
30DEC26 72.50 C 0.00 0.00 0.00 8.68 -4.36 54 0 85 0
30DEC26 75.00 C 0.00 0.00 0.00 7.88 -4.25 54 0 287 0
30DEC26 77.50 C 0.00 0.00 0.00 7.11 -3.78 54 0 79 0
30DEC26 80.00 C 6.00 6.42 6.00 6.39 -3.70 54 2 587 +1
30DEC26 82.50 C 0.00 0.00 0.00 5.74 -3.41 54 0 93 0
30DEC26 85.00 C 5.80 5.80 5.80 5.15 -3.13 54 1 77 0
30DEC26 87.50 C 5.42 5.42 5.33 4.62 -2.88 54 45 150 +45
30DEC26 90.00 C 0.00 0.00 0.00 4.14 -2.63 54 0 614 0
30DEC26 92.50 C 0.00 0.00 0.00 3.71 -2.41 54 0 16 0
30DEC26 95.00 C 0.00 0.00 0.00 3.32 -2.20 54 0 86 0
30DEC26 97.50 C 3.94 3.94 3.94 2.89 -2.09 53 1 221 +1
30DEC26 100.00 C 0.00 0.00 0.00 2.66 -1.82 54 0 1 0
30DEC26 102.50 C 0.00 0.00 0.00 2.31 -1.73 53 0 2 0
30DEC26 105.00 C 0.00 0.00 0.00 2.07 -1.56 53 0 60 0
30DEC26 107.50 C 0.00 0.00 0.00 1.85 -1.42 53 0 354 0
30MAR27 42.00 C 0.00 0.00 0.00 28.39 -7.96 59 0 3 0
30MAR27 43.00 C 0.00 0.00 0.00 27.58 -8.12 58 0 2 0
30MAR27 44.00 C 0.00 0.00 0.00 26.66 -8.17 57 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 26.06 -7.92 58 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 25.21 -7.91 57 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 24.48 -7.79 56 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 23.75 -7.67 56 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 23.06 -7.61 56 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 22.36 -7.51 55 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 20.50 -7.47 54 0 203 0
30MAR27 55.00 C 0.00 0.00 0.00 19.03 -7.03 54 0 217 0
30MAR27 57.50 C 0.00 0.00 0.00 17.22 -6.99 52 0 100 0
30MAR27 60.00 C 0.00 0.00 0.00 16.06 -6.44 52 0 260 0
30MAR27 62.50 C 0.00 0.00 0.00 14.75 -6.06 52 0 424 0
30MAR27 65.00 C 0.00 0.00 0.00 13.76 -5.74 53 0 200 0
30MAR27 67.50 C 0.00 0.00 0.00 12.72 -5.38 53 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 11.66 -4.95 53 10 10 +10
30MAR27 72.50 C 0.00 0.00 0.00 10.77 -5.00 53 0 37 0
30MAR27 75.00 C 0.00 0.00 0.00 9.96 -4.57 53 0 18 0
30MAR27 77.50 C 9.00 9.00 9.00 9.16 -4.10 53 1 48 0
30MAR27 80.00 C 8.60 8.60 8.33 8.41 -3.93 53 4 66 -1
30MAR27 82.50 C 0.00 0.00 0.00 7.72 -3.97 53 0 64 0
30MAR27 85.00 C 0.00 0.00 0.00 7.09 -3.61 53 0 53 0
30MAR27 87.50 C 0.00 0.00 0.00 6.51 -3.49 52 0 50 0
30MAR27 90.00 C 6.30 6.31 6.05 5.97 -3.28 52 13 158 +10
30MAR27 92.50 C 0.00 0.00 0.00 5.48 -3.07 52 0 47 0
30MAR27 95.00 C 0.00 0.00 0.00 5.03 -2.87 52 0 30 0
30MAR27 97.50 C 0.00 0.00 0.00 4.61 -2.69 52 0 24 0
30MAR27 100.00 C 0.00 0.00 0.00 4.23 -2.51 52 0 2 0
30MAR27 102.50 C 0.00 0.00 0.00 3.88 -2.34 52 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 3.56 -2.19 52 0 6 0
30MAR27 107.50 C 0.00 0.00 0.00 3.27 -2.04 52 0 167 0
29JUN27 49.00 C 0.00 0.00 0.00 23.80 -7.45 53 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 23.14 -7.27 53 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 21.56 -7.54 52 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 20.27 -7.08 53 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 18.74 -6.95 52 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 17.46 -6.15 52 0 90 0
29JUN27 62.50 C 0.00 0.00 0.00 16.28 -6.33 52 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 14.84 -6.39 51 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 14.02 -5.41 51 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 13.21 -5.32 52 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 12.34 -5.06 52 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 11.50 -4.16 52 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 10.75 -4.29 52 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 9.99 -4.18 52 0 6 0
29JUN27 82.50 C 0.00 0.00 0.00 9.29 -4.03 52 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 8.68 -3.81 52 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 8.06 -3.64 52 0 0 0
29JUN27 90.00 C 7.40 7.40 7.40 7.45 -3.46 52 3 11 +3
29JUN27 92.50 C 0.00 0.00 0.00 6.97 -3.21 52 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 6.51 -3.05 52 0 2 0
29JUN27 97.50 C 0.00 0.00 0.00 6.04 -2.90 52 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 5.58 -2.74 52 0 7 0
29JUN27 102.50 C 0.00 0.00 0.00 5.24 -2.54 52 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 4.89 -2.42 52 0 15 0
29JUN27 107.50 C 5.13 5.13 5.13 4.55 -2.29 52 14 60 +14
TOTAL CALL 11,324 42,875 +2,093
26JUN26 52.50 P 0.00 0.00 0.00 0.01 - 183 0 0 -
26JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 152 0 0 0
26JUN26 57.50 P 0.02 0.07 0.02 0.01 0.00 121 11 10 +10
26JUN26 60.00 P 0.15 0.15 0.15 0.03 +0.02 106 2 2 +2
26JUN26 62.50 P 0.19 0.37 0.19 0.17 +0.16 104 75 60 +60
26JUN26 65.00 P 0.21 1.16 0.18 0.65 +0.64 104 139 91 +91
26JUN26 67.50 P 0.32 1.46 0.26 1.66 +1.60 99 171 101 +54
26JUN26 70.00 P 0.92 2.50 0.92 3.35 +3.14 94 121 95 +54
26JUN26 72.50 P 0.52 1.30 0.50 5.56 +4.93 89 56 84 +6
26JUN26 75.00 P 1.21 4.00 1.16 8.02 +6.52 101 23 38 -6
26JUN26 77.50 P 7.00 7.00 7.00 10.50 +7.58 0 1 225 0
26JUN26 80.00 P 0.00 0.00 0.00 13.00 +8.21 0 0 51 0
26JUN26 82.50 P 0.00 0.00 0.00 15.50 +8.48 0 0 0 -15
26JUN26 85.00 P 0.00 0.00 0.00 18.00 +8.56 0 0 0 0
26JUN26 87.50 P 0.00 0.00 0.00 20.50 +8.54 0 0 0 0
26JUN26 90.00 P 0.00 0.00 0.00 23.00 +8.90 0 0 0 0
26JUN26 92.50 P 0.00 0.00 0.00 25.50 +8.90 0 0 0 0
26JUN26 95.00 P 0.00 0.00 0.00 28.00 +8.90 0 0 0 0
26JUN26 97.50 P 0.00 0.00 0.00 30.50 +8.90 0 0 0 0
26JUN26 100.00 P 0.00 0.00 0.00 33.00 +8.90 0 0 0 0
26JUN26 102.50 P 0.00 0.00 0.00 35.50 +8.90 0 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 166 0 63 0
29JUN26 43.00 P 0.00 0.00 0.00 0.01 0.00 158 0 62 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 151 0 30 0
29JUN26 45.00 P 0.00 0.00 0.00 0.01 0.00 143 0 188 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 136 0 76 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 129 0 219 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 122 0 103 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 115 0 316 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 108 0 426 0
29JUN26 52.50 P 0.05 0.05 0.04 0.01 0.00 92 4 695 0
29JUN26 55.00 P 0.08 0.08 0.08 0.01 0.00 76 1 1,504 -1
29JUN26 57.50 P 0.09 0.17 0.09 0.05 +0.04 75 91 1,090 -29
29JUN26 60.00 P 0.18 0.40 0.15 0.17 +0.16 74 734 4,306 -423
29JUN26 62.50 P 0.11 0.80 0.11 0.52 +0.51 74 183 2,244 +12
29JUN26 65.00 P 0.05 1.55 0.04 1.20 +1.16 74 228 3,179 -103
29JUN26 67.50 P 0.11 2.78 0.11 2.30 +2.17 72 881 798 +289
29JUN26 70.00 P 0.36 3.61 0.32 4.04 +3.67 78 357 2,374 -33
29JUN26 72.50 P 0.40 5.91 0.30 5.91 +5.05 73 265 2,817 +9
29JUN26 75.00 P 1.58 7.49 1.46 8.41 +6.67 93 88 1,750 -19
29JUN26 77.50 P 5.84 9.33 5.84 10.55 +7.31 73 5 266 0
29JUN26 80.00 P 10.43 13.21 10.43 13.01 +7.97 73 4 482 -3
29JUN26 82.50 P 0.00 0.00 0.00 15.53 +8.51 93 0 789 0
29JUN26 85.00 P 17.65 18.18 17.65 18.18 +8.74 134 5 264 -385
29JUN26 87.50 P 0.00 0.00 0.00 20.50 +8.54 0 0 66 -2
29JUN26 90.00 P 0.00 0.00 0.00 23.00 +8.89 0 0 47 0
29JUN26 92.50 P 0.00 0.00 0.00 25.50 +8.71 0 0 0 -15
29JUN26 95.00 P 0.00 0.00 0.00 28.00 +8.90 0 0 0 -2
29JUN26 97.50 P 0.00 0.00 0.00 30.50 +8.90 0 0 0 -10
29JUN26 100.00 P 0.00 0.00 0.00 33.00 +8.90 0 0 0 -10
29JUN26 102.50 P 0.00 0.00 0.00 35.52 +8.92 166 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 38.00 +8.90 0 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 40.50 +8.90 0 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 43.00 +8.90 0 0 0 0
29JUN26 112.50 P 45.60 45.60 45.60 45.60 +9.00 231 200 0 -200
03JUL26 52.50 P 0.00 0.00 0.00 0.02 - 70 0 0 -
03JUL26 55.00 P 0.00 0.00 0.00 0.07 +0.06 70 0 0 0
03JUL26 57.50 P 0.00 0.00 0.00 0.20 +0.19 70 0 0 0
03JUL26 60.00 P 0.00 0.00 0.00 0.49 +0.46 70 0 0 0
03JUL26 62.50 P 0.66 1.08 0.66 1.03 +0.95 71 43 43 +43
03JUL26 65.00 P 0.99 1.52 0.93 1.87 +1.66 70 104 77 +77
03JUL26 67.50 P 0.44 3.49 0.44 2.93 +2.49 67 174 68 +14
03JUL26 70.00 P 0.66 3.52 0.64 4.69 +3.81 73 66 79 +37
03JUL26 72.50 P 1.28 5.85 1.28 6.40 +4.83 70 57 86 +25
03JUL26 75.00 P 2.40 3.57 2.32 8.74 +6.13 80 32 47 +17
03JUL26 77.50 P 3.89 3.89 3.89 10.74 +6.71 70 6 55 +6
03JUL26 80.00 P 0.00 0.00 0.00 13.30 +7.52 85 0 6 0
03JUL26 82.50 P 0.00 0.00 0.00 15.66 +8.15 85 0 15 0
03JUL26 85.00 P 0.00 0.00 0.00 18.18 +8.55 96 0 0 0
03JUL26 87.50 P 0.00 0.00 0.00 20.65 +8.69 102 0 0 0
03JUL26 90.00 P 0.00 0.00 0.00 23.00 +8.77 0 0 0 0
03JUL26 92.50 P 0.00 0.00 0.00 25.50 +8.71 0 0 0 0
03JUL26 95.00 P 0.00 0.00 0.00 28.00 +8.88 0 0 0 0
03JUL26 97.50 P 0.00 0.00 0.00 30.50 +8.83 0 0 0 0
03JUL26 100.00 P 0.00 0.00 0.00 33.00 +8.90 0 0 0 0
03JUL26 102.50 P 0.00 0.00 0.00 35.52 +8.91 121 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 0.02 +0.01 60 0 90 0
30JUL26 43.00 P 0.00 0.00 0.00 0.03 +0.02 60 0 14 0
30JUL26 44.00 P 0.00 0.00 0.00 0.05 +0.04 62 0 1 0
30JUL26 45.00 P 0.00 0.00 0.00 0.07 +0.06 62 0 37 0
30JUL26 46.00 P 0.00 0.00 0.00 0.09 +0.08 61 0 9 0
30JUL26 47.00 P 0.20 0.25 0.20 0.12 +0.11 61 7 7 +7
30JUL26 48.00 P 0.00 0.00 0.00 0.16 +0.15 61 0 60 0
30JUL26 49.00 P 0.00 0.00 0.00 0.21 +0.19 60 0 65 0
30JUL26 50.00 P 0.00 0.00 0.00 0.28 +0.25 61 0 227 0
30JUL26 52.50 P 0.41 0.68 0.41 0.51 +0.44 61 8 109 +8
30JUL26 55.00 P 0.78 1.01 0.78 0.86 +0.72 61 46 126 +31
30JUL26 57.50 P 0.39 1.43 0.39 1.36 +1.09 61 51 154 +15
30JUL26 60.00 P 0.64 2.10 0.64 2.02 +1.54 61 70 395 +54
30JUL26 62.50 P 0.78 3.05 0.78 2.84 +2.04 60 83 373 +52
30JUL26 65.00 P 1.85 4.14 1.85 3.90 +2.67 60 62 716 -1
30JUL26 67.50 P 2.33 5.49 2.33 5.16 +3.37 60 206 672 -50
30JUL26 70.00 P 1.51 6.25 1.51 6.69 +4.14 60 140 353 +47
30JUL26 72.50 P 2.05 8.33 2.05 8.36 +4.86 61 88 573 +44
30JUL26 75.00 P 0.00 0.00 0.00 10.13 +5.39 61 0 284 0
30JUL26 77.50 P 0.00 0.00 0.00 12.24 +6.07 63 0 306 0
30JUL26 80.00 P 7.27 14.36 7.27 14.08 +6.29 59 27 194 +8
30JUL26 82.50 P 0.00 0.00 0.00 16.39 +6.83 62 0 122 0
30JUL26 85.00 P 9.93 16.78 9.93 18.68 +7.21 63 220 335 +58
30JUL26 87.50 P 0.00 0.00 0.00 20.73 +7.46 56 0 209 0
30JUL26 90.00 P 0.00 0.00 0.00 23.58 +8.16 71 0 108 0
30JUL26 92.50 P 0.00 0.00 0.00 25.71 +8.18 64 0 36 0
30JUL26 95.00 P 0.00 0.00 0.00 28.20 +8.90 67 0 52 0
30JUL26 97.50 P 0.00 0.00 0.00 30.74 +9.07 73 0 15 0
30JUL26 100.00 P 0.00 0.00 0.00 33.12 +8.80 71 0 10 0
30JUL26 102.50 P 0.00 0.00 0.00 35.52 +8.79 65 0 10 0
30JUL26 105.00 P 0.00 0.00 0.00 38.10 +8.77 76 0 10 0
30JUL26 107.50 P 0.00 0.00 0.00 40.62 +8.78 81 0 10 0
28AUG26 46.00 P 0.00 0.00 0.00 0.40 +0.32 60 0 89 0
28AUG26 47.00 P 0.00 0.00 0.00 0.49 +0.38 60 0 0 0
28AUG26 48.00 P 0.55 0.55 0.55 0.60 +0.46 60 15 26 +15
28AUG26 49.00 P 0.00 0.00 0.00 0.72 +0.55 60 0 16 0
28AUG26 50.00 P 0.54 1.04 0.54 0.86 +0.64 60 49 69 +41
28AUG26 52.50 P 0.00 0.00 0.00 1.29 +0.92 60 0 73 0
28AUG26 55.00 P 0.98 1.44 0.98 1.85 +1.26 60 90 114 +30
28AUG26 57.50 P 0.95 1.92 0.95 2.51 +1.61 60 62 248 +17
28AUG26 60.00 P 1.87 3.33 1.87 3.30 +2.03 59 47 292 -19
28AUG26 62.50 P 3.06 4.30 3.06 4.26 +2.52 59 8 556 -1
28AUG26 65.00 P 3.30 5.32 3.30 5.40 +3.01 58 24 580 +23
28AUG26 67.50 P 4.41 7.01 4.41 6.80 +3.64 59 38 549 +6
28AUG26 70.00 P 5.22 8.59 5.22 8.32 +4.26 60 98 823 +37
28AUG26 72.50 P 9.11 9.11 9.11 9.97 +4.87 60 6 360 -6
28AUG26 75.00 P 5.99 7.54 5.99 11.65 +5.26 60 37 350 0
28AUG26 77.50 P 0.00 0.00 0.00 13.62 +5.78 62 0 306 0
28AUG26 80.00 P 0.00 0.00 0.00 15.33 +5.90 59 0 481 0
28AUG26 82.50 P 0.00 0.00 0.00 17.58 +6.39 62 0 397 0
28AUG26 85.00 P 0.00 0.00 0.00 19.83 +7.19 64 0 116 0
28AUG26 87.50 P 0.00 0.00 0.00 21.78 +7.37 61 0 195 0
28AUG26 90.00 P 0.00 0.00 0.00 24.50 +7.71 68 0 195 0
28AUG26 92.50 P 0.00 0.00 0.00 26.38 +7.41 63 0 108 0
28AUG26 95.00 P 0.00 0.00 0.00 28.69 +7.61 63 0 15 0
28AUG26 97.50 P 0.00 0.00 0.00 31.35 +8.24 70 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 33.78 +8.47 72 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 36.16 +8.43 73 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 38.10 +8.36 60 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 40.62 +8.41 63 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 0.36 +0.27 57 0 29 0
29SEP26 43.00 P 0.00 0.00 0.00 0.44 +0.33 57 0 7 0
29SEP26 44.00 P 0.00 0.00 0.00 0.53 +0.39 57 0 19 0
29SEP26 45.00 P 0.00 0.00 0.00 0.64 +0.46 57 0 11 0
29SEP26 46.00 P 0.00 0.00 0.00 0.76 +0.55 57 0 58 0
29SEP26 47.00 P 0.00 0.00 0.00 0.88 +0.61 57 0 42 0
29SEP26 48.00 P 0.00 0.00 0.00 1.05 +0.72 57 0 78 0
29SEP26 49.00 P 1.19 1.19 1.19 1.22 +0.83 58 15 296 0
29SEP26 50.00 P 1.33 1.46 1.33 1.39 +0.92 57 30 1,724 0
29SEP26 52.50 P 1.59 1.90 1.57 1.95 +1.23 58 46 640 +45
29SEP26 55.00 P 2.28 2.53 2.20 2.62 +1.57 57 130 895 +75
29SEP26 57.50 P 2.48 3.36 2.46 3.36 +1.93 57 86 905 -35
29SEP26 60.00 P 3.08 4.22 3.02 4.26 +2.37 57 44 1,096 +5
29SEP26 62.50 P 3.98 5.28 3.98 5.26 +2.74 56 55 346 +15
29SEP26 65.00 P 3.35 6.69 3.35 6.54 +3.30 57 680 2,229 +43
29SEP26 67.50 P 5.92 5.92 5.92 7.88 +3.80 57 15 977 0
29SEP26 70.00 P 7.44 9.48 7.32 9.48 +4.40 58 115 529 +42
29SEP26 72.50 P 8.75 8.84 8.75 11.04 +4.85 58 44 433 +44
29SEP26 75.00 P 10.46 10.66 10.46 12.79 +5.28 58 61 459 0
29SEP26 77.50 P 0.00 0.00 0.00 14.42 +5.45 57 0 592 0
29SEP26 80.00 P 0.00 0.00 0.00 16.36 +5.81 58 0 1,295 0
29SEP26 82.50 P 0.00 0.00 0.00 18.34 +6.07 58 0 387 0
29SEP26 85.00 P 19.56 20.92 19.56 20.47 +6.45 59 255 324 +155
29SEP26 87.50 P 0.00 0.00 0.00 22.55 +7.24 59 0 163 0
29SEP26 90.00 P 0.00 0.00 0.00 24.90 +7.38 61 0 207 0
29SEP26 92.50 P 0.00 0.00 0.00 27.14 +7.77 62 0 205 0
29SEP26 95.00 P 0.00 0.00 0.00 29.20 +7.69 60 0 45 0
29SEP26 97.50 P 0.00 0.00 0.00 31.82 +8.16 64 0 2 0
29SEP26 100.00 P 0.00 0.00 0.00 34.03 +7.86 64 0 1 0
29SEP26 102.50 P 0.00 0.00 0.00 36.45 +8.08 65 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 38.86 +8.28 67 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 41.18 +8.24 66 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 43.49 +8.38 65 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 46.06 +8.64 69 0 0 0
30DEC26 42.00 P 1.01 1.31 1.01 1.05 +0.64 54 24 45 +24
30DEC26 43.00 P 0.00 0.00 0.00 1.22 +0.73 54 0 1 0
30DEC26 44.00 P 0.00 0.00 0.00 1.39 +0.81 54 0 2 0
30DEC26 45.00 P 0.00 0.00 0.00 1.57 +0.90 54 0 17 0
30DEC26 46.00 P 0.00 0.00 0.00 1.77 +0.99 54 0 46 0
30DEC26 47.00 P 0.00 0.00 0.00 2.00 +1.10 54 0 17 0
30DEC26 48.00 P 0.00 0.00 0.00 2.24 +1.21 54 0 46 0
30DEC26 49.00 P 0.00 0.00 0.00 2.47 +1.31 54 0 17 0
30DEC26 50.00 P 0.00 0.00 0.00 2.76 +1.43 54 0 197 0
30DEC26 52.50 P 0.00 0.00 0.00 3.41 +1.65 53 0 155 0
30DEC26 55.00 P 0.00 0.00 0.00 4.17 +1.89 53 0 855 0
30DEC26 57.50 P 0.00 0.00 0.00 5.06 +2.26 53 0 450 0
30DEC26 60.00 P 5.28 5.28 5.28 6.18 +2.69 53 1 146 -1
30DEC26 62.50 P 0.00 0.00 0.00 7.32 +2.99 53 0 129 0
30DEC26 65.00 P 7.09 7.09 7.09 8.61 +3.39 53 1 348 +1
30DEC26 67.50 P 0.00 0.00 0.00 10.00 +3.76 53 0 277 0
30DEC26 70.00 P 10.55 10.55 10.55 11.37 +4.11 52 5 60 0
30DEC26 72.50 P 0.00 0.00 0.00 12.97 +4.49 53 0 241 0
30DEC26 75.00 P 9.88 9.88 9.88 14.67 +4.84 53 1 227 +1
30DEC26 77.50 P 0.00 0.00 0.00 16.45 +5.16 53 0 86 0
30DEC26 80.00 P 0.00 0.00 0.00 18.36 +5.50 54 0 107 0
30DEC26 82.50 P 0.00 0.00 0.00 20.27 +5.74 54 0 135 0
30DEC26 85.00 P 0.00 0.00 0.00 22.31 +6.04 55 0 75 0
30DEC26 87.50 P 0.00 0.00 0.00 24.29 +6.80 55 0 45 0
30DEC26 90.00 P 0.00 0.00 0.00 26.20 +6.25 54 0 586 0
30DEC26 92.50 P 0.00 0.00 0.00 28.30 +6.63 55 0 45 0
30DEC26 95.00 P 0.00 0.00 0.00 30.76 +7.10 57 0 30 0
30DEC26 97.50 P 0.00 0.00 0.00 32.83 +7.22 56 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 35.17 +7.37 57 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 37.40 +7.51 58 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 39.34 +7.17 55 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 41.97 +8.03 58 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 1.75 +0.82 52 0 13 0
30MAR27 43.00 P 0.00 0.00 0.00 1.97 +0.91 52 0 3 0
30MAR27 44.00 P 0.00 0.00 0.00 2.20 +1.01 52 0 18 0
30MAR27 45.00 P 0.00 0.00 0.00 2.44 +1.10 52 0 3 0
30MAR27 46.00 P 0.00 0.00 0.00 2.68 +1.16 52 0 1 0
30MAR27 47.00 P 0.00 0.00 0.00 2.94 +1.25 52 0 2 0
30MAR27 48.00 P 0.00 0.00 0.00 3.21 +1.33 52 0 26 0
30MAR27 49.00 P 0.00 0.00 0.00 3.48 +1.42 52 0 15 0
30MAR27 50.00 P 0.00 0.00 0.00 3.76 +1.52 52 0 5 0
30MAR27 52.50 P 4.60 4.60 4.60 4.52 +1.76 51 17 246 +16
30MAR27 55.00 P 0.00 0.00 0.00 5.71 +2.32 53 0 236 0
30MAR27 57.50 P 0.00 0.00 0.00 6.40 +2.30 51 0 175 0
30MAR27 60.00 P 0.00 0.00 0.00 7.49 +2.55 50 0 280 0
30MAR27 62.50 P 0.00 0.00 0.00 8.69 +2.86 50 0 315 0
30MAR27 65.00 P 8.33 8.33 8.33 10.01 +3.19 50 11 212 +11
30MAR27 67.50 P 9.33 9.95 9.33 11.33 +3.43 50 16 32 +16
30MAR27 70.00 P 0.00 0.00 0.00 12.89 +3.87 50 0 33 0
30MAR27 72.50 P 0.00 0.00 0.00 14.48 +4.19 51 0 70 0
30MAR27 75.00 P 11.94 11.94 11.94 16.16 +4.49 51 15 45 +15
30MAR27 77.50 P 0.00 0.00 0.00 17.91 +4.57 51 0 45 0
30MAR27 80.00 P 17.95 17.95 17.59 19.80 +5.07 52 24 39 +24
30MAR27 82.50 P 0.00 0.00 0.00 21.75 +5.50 52 0 30 0
30MAR27 85.00 P 0.00 0.00 0.00 23.72 +5.78 53 0 30 0
30MAR27 87.50 P 0.00 0.00 0.00 25.57 +5.86 53 0 75 0
30MAR27 90.00 P 0.00 0.00 0.00 27.67 +6.19 53 0 75 0
30MAR27 92.50 P 0.00 0.00 0.00 29.76 +6.61 54 0 15 0
30MAR27 95.00 P 0.00 0.00 0.00 31.84 +6.61 54 0 45 0
30MAR27 97.50 P 0.00 0.00 0.00 33.80 +6.62 53 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 36.07 +6.91 54 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 38.12 +6.93 53 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 40.33 +7.25 54 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 42.70 +7.24 55 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 4.59 +1.62 51 0 3 0
29JUN27 50.00 P 0.00 0.00 0.00 4.94 +1.75 51 0 19 0
29JUN27 52.50 P 0.00 0.00 0.00 5.75 +1.87 50 0 32 0
29JUN27 55.00 P 4.74 6.09 4.74 6.78 +2.29 50 2 33 +1
29JUN27 57.50 P 0.00 0.00 0.00 7.87 +2.49 50 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 9.02 +2.75 50 0 1 0
29JUN27 62.50 P 0.00 0.00 0.00 10.25 +3.00 50 0 15 0
29JUN27 65.00 P 0.00 0.00 0.00 11.62 +3.31 50 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 13.04 +3.52 50 0 0 0
29JUN27 70.00 P 14.10 14.70 14.10 14.58 +3.83 50 4 6 +4
29JUN27 72.50 P 0.00 0.00 0.00 16.11 +4.20 50 0 35 0
29JUN27 75.00 P 0.00 0.00 0.00 17.80 +4.35 50 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 19.52 +4.67 51 0 15 0
29JUN27 80.00 P 0.00 0.00 0.00 20.92 +4.41 49 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 23.29 +5.29 52 0 10 0
29JUN27 85.00 P 23.30 23.30 23.30 25.04 +5.39 51 10 28 +10
29JUN27 87.50 P 0.00 0.00 0.00 27.10 +5.72 52 0 64 0
29JUN27 90.00 P 0.00 0.00 0.00 29.02 +6.05 52 0 60 0
29JUN27 92.50 P 0.00 0.00 0.00 31.03 +6.38 52 0 15 0
29JUN27 95.00 P 0.00 0.00 0.00 32.98 +6.33 52 0 30 0
29JUN27 97.50 P 0.00 0.00 0.00 35.11 +6.56 52 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 37.14 +6.65 52 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 39.33 +6.85 53 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 41.40 +6.95 53 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 43.59 +7.12 53 0 0 0
TOTAL PUT 7,316 57,856 +477
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SNP - SINOPHARM CLOSING PRICE HK$ 15.98
29JUN26 11.00 C 0.00 0.00 0.00 4.98 +0.21 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 4.48 +0.21 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 3.98 +0.18 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 3.48 +0.21 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 2.98 +0.21 0 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 2.48 +0.21 0 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 1.98 +0.21 0 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 1.48 +0.21 0 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 0.99 +0.21 31 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 0.50 +0.15 21 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.14 +0.03 22 0 41 0
29JUN26 16.50 C 0.00 0.00 0.00 0.02 0.00 23 0 60 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 34 0 252 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 46 0 302 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 58 0 67 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 69 0 114 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 79 0 331 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 89 0 212 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 98 0 346 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 116 0 524 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 133 0 428 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 149 0 122 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 163 0 17 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 177 0 12 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 191 0 15 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 203 0 20 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 215 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 227 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 238 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 248 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 5.01 +0.18 36 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 4.51 +0.19 0 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 4.01 +0.17 0 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 3.51 +0.18 0 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 3.02 +0.22 29 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 2.53 +0.22 28 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 2.05 +0.21 27 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 1.60 +0.20 27 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 1.19 +0.19 27 0 15 0
30JUL26 15.50 C 0.00 0.00 0.00 0.82 +0.14 26 0 30 0
30JUL26 16.00 C 0.00 0.00 0.00 0.54 +0.10 26 0 151 0
30JUL26 16.50 C 0.00 0.00 0.00 0.34 +0.08 27 0 166 0
30JUL26 17.00 C 0.16 0.16 0.16 0.20 +0.06 27 5 135 0
30JUL26 17.50 C 0.08 0.09 0.08 0.11 +0.03 27 37 87 +10
30JUL26 18.00 C 0.00 0.00 0.00 0.06 +0.02 27 0 94 0
30JUL26 18.50 C 0.00 0.00 0.00 0.03 +0.01 27 0 64 0
30JUL26 19.00 C 0.00 0.00 0.00 0.02 +0.01 29 0 130 0
30JUL26 19.50 C 0.00 0.00 0.00 0.01 0.00 29 0 158 0
30JUL26 20.00 C 0.00 0.00 0.00 0.01 0.00 33 0 228 0
30JUL26 21.00 C 0.00 0.00 0.00 0.01 0.00 39 0 138 0
30JUL26 22.00 C 0.00 0.00 0.00 0.01 0.00 44 0 60 0
30JUL26 23.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 0.01 0.00 55 0 20 0
30JUL26 25.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 0.01 0.00 64 0 15 0
30JUL26 27.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 5.01 +0.14 0 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 4.51 +0.13 0 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 4.01 +0.13 0 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 3.51 +0.11 0 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 3.04 +0.19 0 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 2.59 +0.21 26 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 2.15 +0.21 27 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 1.73 +0.19 27 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 1.39 +0.18 28 0 125 0
28AUG26 15.50 C 0.97 0.97 0.94 1.00 +0.11 26 45 90 +30
28AUG26 16.00 C 0.70 0.70 0.69 0.74 +0.11 26 30 103 +30
28AUG26 16.50 C 0.00 0.00 0.00 0.52 +0.08 26 0 30 0
28AUG26 17.00 C 0.00 0.00 0.00 0.36 +0.06 26 0 90 0
28AUG26 17.50 C 0.00 0.00 0.00 0.26 +0.07 27 0 135 0
28AUG26 18.00 C 0.00 0.00 0.00 0.17 +0.05 27 0 63 0
28AUG26 18.50 C 0.00 0.00 0.00 0.11 +0.03 27 0 55 0
28AUG26 19.00 C 0.00 0.00 0.00 0.07 +0.02 28 0 60 0
28AUG26 19.50 C 0.00 0.00 0.00 0.04 +0.01 27 0 30 0
28AUG26 20.00 C 0.00 0.00 0.00 0.03 +0.02 28 0 60 0
28AUG26 21.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 0.01 0.00 36 0 2 0
28AUG26 24.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 5.01 +0.10 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 4.55 +0.13 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 4.02 +0.08 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 3.54 +0.08 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 3.07 +0.16 0 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 2.67 +0.21 26 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 2.24 +0.20 26 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 1.84 +0.18 26 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 1.49 +0.17 26 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 1.16 +0.11 25 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.89 +0.12 25 0 15 0
29SEP26 16.50 C 0.00 0.00 0.00 0.66 +0.07 25 0 15 0
29SEP26 17.00 C 0.00 0.00 0.00 0.50 +0.07 26 0 21 0
29SEP26 17.50 C 0.00 0.00 0.00 0.38 +0.08 26 0 1 0
29SEP26 18.00 C 0.24 0.24 0.24 0.27 +0.06 26 7 50 0
29SEP26 18.50 C 0.00 0.00 0.00 0.19 +0.05 26 0 40 0
29SEP26 19.00 C 0.00 0.00 0.00 0.13 +0.03 26 0 74 0
29SEP26 19.50 C 0.00 0.00 0.00 0.09 +0.03 26 0 41 0
29SEP26 20.00 C 0.00 0.00 0.00 0.06 +0.02 26 0 209 0
29SEP26 21.00 C 0.00 0.00 0.00 0.02 +0.01 25 0 161 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 26 0 25 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 29 0 18 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 35 0 116 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 38 0 8 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 5.18 +0.12 30 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 4.70 +0.11 28 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.24 +0.12 28 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 3.79 +0.14 27 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.35 +0.14 27 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 2.90 +0.19 25 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.51 +0.18 25 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.15 +0.16 25 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 1.82 +0.15 25 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 1.53 +0.13 25 80 80 +80
30DEC26 16.00 C 0.00 0.00 0.00 1.27 +0.12 25 80 80 +80
30DEC26 16.50 C 0.00 0.00 0.00 1.04 +0.10 25 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.85 +0.09 25 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.70 +0.09 25 0 0 0
30DEC26 18.00 C 0.53 0.53 0.53 0.56 +0.06 25 3 205 0
30DEC26 18.50 C 0.00 0.00 0.00 0.45 +0.06 26 0 115 0
30DEC26 19.00 C 0.00 0.00 0.00 0.35 +0.05 25 0 65 0
30DEC26 19.50 C 0.00 0.00 0.00 0.27 +0.03 25 0 410 0
30DEC26 20.00 C 0.00 0.00 0.00 0.21 +0.03 25 0 304 0
30DEC26 21.00 C 0.00 0.00 0.00 0.12 +0.01 25 0 223 0
30DEC26 22.00 C 0.00 0.00 0.00 0.07 +0.01 25 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.04 0.00 25 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.03 +0.01 27 0 5 0
30DEC26 25.00 C 0.00 0.00 0.00 0.02 +0.01 27 0 6 0
30DEC26 26.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.01 0.00 34 0 2 0
30DEC26 31.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 5.30 +0.11 29 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 4.84 +0.13 28 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 4.43 +0.18 29 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 3.96 +0.15 27 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 3.58 +0.19 27 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 3.18 +0.19 27 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 2.74 +0.20 25 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 2.40 +0.19 25 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 2.09 +0.18 25 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 1.80 +0.17 25 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 1.55 +0.16 25 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 1.32 +0.15 25 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 1.12 +0.13 25 0 2 0
30MAR27 17.50 C 0.00 0.00 0.00 0.94 +0.12 25 0 10 0
30MAR27 18.00 C 0.00 0.00 0.00 0.79 +0.11 25 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 0.66 +0.08 25 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.55 +0.08 25 0 5 0
30MAR27 19.50 C 0.00 0.00 0.00 0.46 +0.07 25 0 10 0
30MAR27 20.00 C 0.00 0.00 0.00 0.38 +0.07 25 0 275 0
30MAR27 21.00 C 0.00 0.00 0.00 0.25 +0.05 25 0 211 0
30MAR27 22.00 C 0.00 0.00 0.00 0.17 +0.04 25 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.11 +0.03 25 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.07 +0.02 25 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.05 +0.01 25 0 4 0
30MAR27 26.00 C 0.00 0.00 0.00 0.03 +0.01 25 0 1 0
30MAR27 27.00 C 0.00 0.00 0.00 0.02 +0.01 25 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 5.44 +0.16 31 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 5.03 +0.21 32 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 4.56 +0.19 30 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 4.14 +0.19 29 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 3.72 +0.18 28 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 3.33 +0.17 27 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 2.87 +0.15 24 0 10 0
29JUN27 14.50 C 0.00 0.00 0.00 2.54 +0.14 25 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 2.24 +0.14 25 0 10 0
29JUN27 15.50 C 0.00 0.00 0.00 1.96 +0.12 25 0 2 0
29JUN27 16.00 C 0.00 0.00 0.00 1.70 +0.06 25 0 20 0
29JUN27 16.50 C 0.00 0.00 0.00 1.52 +0.11 25 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 1.31 +0.09 25 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 1.12 +0.08 25 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 0.96 +0.07 25 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 0.81 +0.05 25 0 70 0
29JUN27 19.00 C 0.72 0.72 0.72 0.69 +0.05 25 50 50 +50
29JUN27 19.50 C 0.00 0.00 0.00 0.58 +0.04 25 0 0 0
29JUN27 20.00 C 0.52 0.52 0.52 0.49 +0.04 25 30 195 +30
29JUN27 21.00 C 0.40 0.40 0.40 0.34 +0.02 25 97 140 +97
29JUN27 22.00 C 0.00 0.00 0.00 0.24 +0.02 25 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 0.16 +0.01 25 0 0 0
TOTAL CALL 464 8,501 +407
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 161 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 50 0 42 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 35 0 136 0
29JUN26 15.50 P 0.00 0.00 0.00 0.02 -0.06 23 0 203 0
29JUN26 16.00 P 0.30 0.30 0.30 0.16 -0.18 22 25 478 +25
29JUN26 16.50 P 0.70 0.70 0.69 0.53 -0.22 21 37 352 -10
29JUN26 17.00 P 1.12 1.12 1.12 1.02 -0.22 0 140 262 -140
29JUN26 17.50 P 1.75 1.75 1.61 1.52 -0.22 0 136 121 -136
29JUN26 18.00 P 2.11 2.11 2.11 2.02 -0.22 0 67 150 0
29JUN26 18.50 P 0.00 0.00 0.00 2.52 -0.30 0 0 0 0
29JUN26 19.00 P 3.10 3.10 3.10 3.07 -0.17 108 24 126 0
29JUN26 19.50 P 0.00 0.00 0.00 3.55 -0.27 109 0 179 0
29JUN26 20.00 P 0.00 0.00 0.00 4.05 -0.19 120 0 150 0
29JUN26 21.00 P 0.00 0.00 0.00 5.05 -0.19 141 0 30 0
29JUN26 22.00 P 0.00 0.00 0.00 6.06 -0.18 168 0 150 0
29JUN26 23.00 P 0.00 0.00 0.00 7.05 -0.19 178 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 8.09 -0.15 222 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 9.05 -0.19 211 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 10.05 -0.19 226 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 11.05 -0.19 240 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 12.05 -0.19 253 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 13.09 -0.15 300 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 14.05 -0.19 279 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 15.09 -0.15 327 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 0.02 0.00 30 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 0.04 0.00 29 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 0.09 -0.01 28 0 63 0
30JUL26 15.00 P 0.00 0.00 0.00 0.17 -0.04 27 0 13 0
30JUL26 15.50 P 0.32 0.32 0.32 0.32 -0.06 27 5 154 +5
30JUL26 16.00 P 0.00 0.00 0.00 0.56 -0.06 28 0 116 0
30JUL26 16.50 P 0.86 0.86 0.83 0.83 -0.12 27 27 410 +27
30JUL26 17.00 P 0.00 0.00 0.00 1.19 -0.15 27 0 620 0
30JUL26 17.50 P 0.00 0.00 0.00 1.65 -0.13 31 0 237 0
30JUL26 18.00 P 0.00 0.00 0.00 2.05 -0.20 27 0 230 0
30JUL26 18.50 P 0.00 0.00 0.00 2.53 -0.29 28 0 40 0
30JUL26 19.00 P 0.00 0.00 0.00 3.10 -0.14 43 0 75 0
30JUL26 19.50 P 0.00 0.00 0.00 3.60 -0.22 48 0 75 0
30JUL26 20.00 P 0.00 0.00 0.00 4.10 -0.14 52 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 5.09 -0.15 59 0 30 0
30JUL26 22.00 P 0.00 0.00 0.00 6.09 -0.15 66 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 7.09 -0.15 74 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 8.09 -0.15 80 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 9.09 -0.15 86 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 10.09 -0.15 92 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 11.09 -0.15 98 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 12.09 -0.15 103 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 13.10 -0.14 110 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 14.10 -0.14 115 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 0.03 0.00 29 0 2 0
28AUG26 13.50 P 0.00 0.00 0.00 0.05 -0.01 27 0 58 0
28AUG26 14.00 P 0.00 0.00 0.00 0.10 -0.02 27 0 58 0
28AUG26 14.50 P 0.00 0.00 0.00 0.18 -0.03 27 0 10 0
28AUG26 15.00 P 0.00 0.00 0.00 0.31 -0.04 27 0 182 0
28AUG26 15.50 P 0.50 0.50 0.50 0.49 -0.05 27 170 200 +13
28AUG26 16.00 P 0.71 0.71 0.71 0.72 -0.07 27 11 62 0
28AUG26 16.50 P 0.00 0.00 0.00 0.99 -0.11 27 0 77 0
28AUG26 17.00 P 0.00 0.00 0.00 1.32 -0.14 27 0 132 0
28AUG26 17.50 P 0.00 0.00 0.00 1.70 -0.16 27 0 122 0
28AUG26 18.00 P 0.00 0.00 0.00 2.12 -0.18 27 0 30 0
28AUG26 18.50 P 0.00 0.00 0.00 2.57 -0.25 27 0 35 0
28AUG26 19.00 P 0.00 0.00 0.00 3.12 -0.12 35 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 3.61 -0.21 38 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 4.10 -0.14 40 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 5.09 -0.15 46 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 6.09 -0.15 51 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 7.09 -0.15 57 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 8.09 -0.15 62 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 9.09 -0.15 67 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 10.09 -0.15 71 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 11.09 -0.15 75 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.03 0.00 27 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.05 -0.01 26 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.09 -0.02 26 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.16 -0.03 26 0 120 0
29SEP26 14.50 P 0.00 0.00 0.00 0.27 -0.03 26 0 5 0
29SEP26 15.00 P 0.00 0.00 0.00 0.41 -0.05 26 0 47 0
29SEP26 15.50 P 0.00 0.00 0.00 0.60 -0.06 26 0 161 0
29SEP26 16.00 P 0.82 0.82 0.82 0.83 -0.11 26 18 78 +18
29SEP26 16.50 P 0.00 0.00 0.00 1.10 -0.11 26 0 58 0
29SEP26 17.00 P 0.00 0.00 0.00 1.42 -0.13 26 0 29 0
29SEP26 17.50 P 0.00 0.00 0.00 1.78 -0.15 26 0 16 0
29SEP26 18.00 P 0.00 0.00 0.00 2.18 -0.17 26 0 42 0
29SEP26 18.50 P 2.72 2.72 2.72 2.61 -0.21 26 13 13 +13
29SEP26 19.00 P 0.00 0.00 0.00 3.14 -0.12 31 0 1 0
29SEP26 19.50 P 0.00 0.00 0.00 3.63 -0.19 33 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 4.10 -0.14 34 0 0 0
29SEP26 21.00 P 5.10 5.10 5.10 5.09 -0.15 39 9 9 +9
29SEP26 22.00 P 0.00 0.00 0.00 6.09 -0.15 44 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 7.09 -0.15 48 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 8.09 -0.15 52 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 9.09 -0.15 56 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 10.09 -0.15 60 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 11.09 -0.15 64 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 12.09 -0.15 67 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 13.10 -0.14 72 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 14.10 -0.14 75 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 15.11 -0.13 79 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.02 0.00 26 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.03 -0.01 25 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.06 -0.01 26 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.10 -0.01 26 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.15 -0.03 25 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.23 -0.04 25 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.34 -0.05 25 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 0.48 -0.06 25 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.66 -0.05 26 0 64 0
30DEC26 15.50 P 0.00 0.00 0.00 0.86 -0.07 26 80 145 +80
30DEC26 16.00 P 0.00 0.00 0.00 1.09 -0.09 25 80 80 +80
30DEC26 16.50 P 0.00 0.00 0.00 1.35 -0.12 25 0 23 0
30DEC26 17.00 P 0.00 0.00 0.00 1.66 -0.13 25 0 30 0
30DEC26 17.50 P 0.00 0.00 0.00 2.00 -0.14 25 0 3 0
30DEC26 18.00 P 0.00 0.00 0.00 2.37 -0.16 25 0 36 0
30DEC26 18.50 P 0.00 0.00 0.00 2.76 -0.17 25 0 30 0
30DEC26 19.00 P 0.00 0.00 0.00 3.25 -0.07 27 0 34 0
30DEC26 19.50 P 0.00 0.00 0.00 3.65 -0.17 27 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.14 -0.13 28 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 5.09 -0.15 30 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 6.09 -0.15 34 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 7.09 -0.15 37 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 8.09 -0.15 41 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 9.09 -0.15 44 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 10.09 -0.15 47 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 11.09 -0.15 49 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 12.09 -0.15 52 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 13.10 -0.14 55 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 14.10 -0.14 58 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 15.11 -0.13 61 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.05 0.00 26 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.07 -0.01 25 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.12 0.00 25 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.17 -0.01 25 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.25 -0.01 25 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.35 -0.02 25 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.48 -0.03 25 0 4 0
30MAR27 14.50 P 0.00 0.00 0.00 0.64 -0.03 25 0 2 0
30MAR27 15.00 P 0.00 0.00 0.00 0.83 -0.02 25 0 50 0
30MAR27 15.50 P 0.00 0.00 0.00 1.02 -0.05 25 0 4 0
30MAR27 16.00 P 0.00 0.00 0.00 1.27 -0.06 25 0 30 0
30MAR27 16.50 P 0.00 0.00 0.00 1.53 -0.08 25 0 33 0
30MAR27 17.00 P 0.00 0.00 0.00 1.83 -0.09 25 0 57 0
30MAR27 17.50 P 0.00 0.00 0.00 2.15 -0.11 25 0 2 0
30MAR27 18.00 P 0.00 0.00 0.00 2.51 -0.12 25 0 28 0
30MAR27 18.50 P 0.00 0.00 0.00 2.93 -0.06 26 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 3.33 -0.06 26 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 3.75 -0.07 26 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 4.15 -0.12 25 0 11 0
30MAR27 21.00 P 0.00 0.00 0.00 5.09 -0.16 27 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 6.20 -0.04 34 0 1 0
30MAR27 23.00 P 0.00 0.00 0.00 7.10 -0.14 33 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 8.09 -0.15 36 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 9.09 -0.15 38 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 10.09 -0.15 41 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 11.10 -0.14 44 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 12.09 -0.15 46 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 13.10 -0.14 48 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 14.10 -0.14 50 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 0.13 -0.02 25 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 0.19 -0.02 25 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 0.27 -0.04 25 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 0.37 -0.05 25 0 43 0
29JUN27 13.00 P 0.00 0.00 0.00 0.49 -0.07 25 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.65 -0.03 25 0 3 0
29JUN27 14.00 P 0.00 0.00 0.00 0.83 -0.03 25 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 0.99 -0.07 24 0 50 0
29JUN27 15.00 P 0.00 0.00 0.00 1.19 -0.10 24 0 22 0
29JUN27 15.50 P 0.00 0.00 0.00 1.43 -0.12 24 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 1.70 -0.12 24 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 1.99 -0.13 24 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 2.30 -0.15 23 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 2.63 -0.15 23 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 2.98 -0.16 23 0 4 0
29JUN27 18.50 P 0.00 0.00 0.00 3.34 -0.17 22 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 3.72 -0.18 22 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 4.11 -0.19 21 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 4.52 -0.18 21 0 0 0
29JUN27 21.00 P 5.29 5.29 5.29 5.36 -0.19 19 9 9 +9
29JUN27 22.00 P 0.00 0.00 0.00 6.22 -0.20 0 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 7.11 -0.43 0 0 0 0
TOTAL PUT 851 6,787 -7
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SUN - SUNAC CLOSING PRICE HK$ 0.00
29JUN26 1.00 C 0.00 0.00 0.00 0.08 0.00 119 0 0 0
29JUN26 1.05 C 0.00 0.00 0.00 0.05 -0.01 113 0 0 0
29JUN26 1.10 C 0.00 0.00 0.00 0.03 -0.01 113 0 0 0
29JUN26 1.15 C 0.00 0.00 0.00 0.02 0.00 122 0 0 0
29JUN26 1.20 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29JUN26 1.25 C 0.00 0.00 0.00 0.01 0.00 141 0 0 0
29JUN26 1.30 C 0.00 0.00 0.00 0.01 0.00 162 0 0 0
29JUN26 1.35 C 0.00 0.00 0.00 0.01 0.00 182 0 0 0
29JUN26 1.40 C 0.00 0.00 0.00 0.01 0.00 200 0 0 0
29JUN26 1.45 C 0.00 0.00 0.00 0.01 0.00 218 0 0 0
29JUN26 1.50 C 0.00 0.00 0.00 0.01 0.00 234 0 0 0
29JUN26 1.55 C 0.00 0.00 0.00 0.01 0.00 249 0 0 0
29JUN26 1.60 C 0.00 0.00 0.00 0.01 0.00 264 0 0 0
29JUN26 1.65 C 0.00 0.00 0.00 0.01 0.00 278 0 0 0
29JUN26 1.70 C 0.00 0.00 0.00 0.01 0.00 292 0 0 0
29JUN26 1.75 C 0.00 0.00 0.00 0.01 0.00 305 0 0 0
29JUN26 1.80 C 0.00 0.00 0.00 0.01 0.00 317 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 0.01 0.00 329 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 0.01 0.00 340 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 0.01 0.00 351 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 0.01 0.00 362 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 0.01 0.00 382 0 0 0
TOTAL CALL 0 0 0
29JUN26 1.00 P 0.00 0.00 0.00 0.03 0.00 120 0 0 0
29JUN26 1.05 P 0.00 0.00 0.00 0.05 -0.01 114 0 0 0
29JUN26 1.10 P 0.00 0.00 0.00 0.08 -0.01 114 0 0 0
29JUN26 1.15 P 0.00 0.00 0.00 0.12 0.00 123 0 0 0
29JUN26 1.20 P 0.00 0.00 0.00 0.16 0.00 119 0 0 0
29JUN26 1.25 P 0.00 0.00 0.00 0.20 -0.01 0 0 0 0
29JUN26 1.30 P 0.00 0.00 0.00 0.25 0.00 0 0 0 0
29JUN26 1.35 P 0.00 0.00 0.00 0.30 0.00 0 0 0 0
29JUN26 1.40 P 0.00 0.00 0.00 0.35 0.00 0 0 0 0
29JUN26 1.45 P 0.00 0.00 0.00 0.40 0.00 0 0 0 0
29JUN26 1.50 P 0.00 0.00 0.00 0.45 0.00 0 0 0 0
29JUN26 1.55 P 0.00 0.00 0.00 0.50 0.00 0 0 0 0
29JUN26 1.60 P 0.00 0.00 0.00 0.55 0.00 0 0 0 0
29JUN26 1.65 P 0.00 0.00 0.00 0.60 0.00 0 0 0 0
29JUN26 1.70 P 0.00 0.00 0.00 0.65 0.00 0 0 0 0
29JUN26 1.75 P 0.00 0.00 0.00 0.70 0.00 0 0 0 0
29JUN26 1.80 P 0.00 0.00 0.00 0.75 0.00 0 0 0 0
29JUN26 1.85 P 0.00 0.00 0.00 0.80 0.00 0 0 0 0
29JUN26 1.90 P 0.00 0.00 0.00 0.85 0.00 0 0 0 0
29JUN26 1.95 P 0.00 0.00 0.00 0.90 0.00 0 0 0 0
29JUN26 2.00 P 0.00 0.00 0.00 0.95 0.00 0 0 0 0
29JUN26 2.10 P 0.00 0.00 0.00 1.05 0.00 0 0 0 0
TOTAL PUT 0 0 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SWA - SWIRE PACIFIC LTD 'A' CLOSING PRICE HK$ 83.60
29JUN26 46.00 C 0.00 0.00 0.00 37.61 +2.14 0 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 36.61 +2.14 0 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 35.71 +2.24 248 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 34.62 +2.15 171 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 33.62 +2.15 164 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 31.21 +2.24 211 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 28.71 +2.24 192 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 26.12 +2.15 115 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 23.62 +2.15 99 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 21.12 +2.15 82 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 18.62 +2.14 0 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 16.12 +2.14 0 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 13.62 +2.14 0 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 11.12 +2.14 0 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 8.62 +2.14 0 0 1 0
29JUN26 77.50 C 0.00 0.00 0.00 6.13 +2.11 29 0 2 0
29JUN26 80.00 C 0.00 0.00 0.00 3.67 +1.80 25 0 67 0
29JUN26 82.50 C 1.60 1.60 1.60 1.51 +0.99 23 20 34 -12
29JUN26 85.00 C 0.00 0.00 0.00 0.36 +0.27 25 0 45 0
29JUN26 87.50 C 0.00 0.00 0.00 0.05 +0.04 26 0 98 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 30 0 59 0
29JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 40 0 223 0
29JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 49 0 96 0
29JUN26 97.50 C 0.00 0.00 0.00 0.01 0.00 57 0 38 0
29JUN26 100.00 C 0.00 0.00 0.00 0.01 0.00 66 0 160 0
29JUN26 102.50 C 0.00 0.00 0.00 0.01 0.00 74 0 15 0
29JUN26 105.00 C 0.00 0.00 0.00 0.01 0.00 82 0 31 0
29JUN26 107.50 C 0.00 0.00 0.00 0.01 0.00 89 0 16 0
29JUN26 110.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29JUN26 112.50 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 26.26 +2.15 41 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 23.76 +2.14 0 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 21.27 +2.15 28 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 18.78 +2.15 28 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 16.29 +2.14 26 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 13.82 +2.12 26 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 11.38 +2.07 25 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 9.04 +1.97 25 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 6.87 +1.79 25 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 4.84 +1.53 24 0 45 0
30JUL26 82.50 C 0.00 0.00 0.00 3.27 +1.19 24 0 41 0
30JUL26 85.00 C 2.22 2.22 2.10 2.08 +0.82 25 35 86 +35
30JUL26 87.50 C 1.45 1.46 1.20 1.24 +0.55 25 72 84 +48
30JUL26 90.00 C 0.00 0.00 0.00 0.73 +0.39 26 0 24 0
30JUL26 92.50 C 0.00 0.00 0.00 0.38 +0.22 26 0 16 0
30JUL26 95.00 C 0.00 0.00 0.00 0.19 +0.12 26 0 15 0
30JUL26 97.50 C 0.00 0.00 0.00 0.09 +0.06 26 0 0 0
30JUL26 100.00 C 0.00 0.00 0.00 0.04 +0.03 26 0 0 0
30JUL26 102.50 C 0.00 0.00 0.00 0.02 +0.01 26 0 0 0
30JUL26 105.00 C 0.00 0.00 0.00 0.01 0.00 27 0 15 0
30JUL26 107.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30JUL26 110.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 112.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 26.26 +2.15 0 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 23.78 +2.02 0 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 21.51 +2.23 35 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 19.08 +2.45 34 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 16.65 +2.23 32 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 14.13 +2.04 26 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 11.83 +1.94 26 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 9.68 +1.81 26 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 7.71 +1.73 26 0 15 0
28AUG26 80.00 C 0.00 0.00 0.00 5.92 +1.50 26 0 69 0
28AUG26 82.50 C 0.00 0.00 0.00 4.44 +1.25 26 0 28 0
28AUG26 85.00 C 3.20 3.20 3.20 3.21 +0.90 26 4 44 +4
28AUG26 87.50 C 0.00 0.00 0.00 2.28 +0.68 26 0 45 0
28AUG26 90.00 C 0.00 0.00 0.00 1.61 +0.56 26 0 60 0
28AUG26 92.50 C 0.00 0.00 0.00 1.08 +0.42 26 0 15 0
28AUG26 95.00 C 0.00 0.00 0.00 0.69 +0.28 26 0 15 0
28AUG26 97.50 C 0.00 0.00 0.00 0.43 +0.19 26 0 15 0
28AUG26 100.00 C 0.00 0.00 0.00 0.26 +0.12 26 0 0 0
28AUG26 102.50 C 0.27 0.27 0.27 0.16 +0.08 26 10 10 +10
28AUG26 105.00 C 0.00 0.00 0.00 0.09 +0.04 26 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 0.05 +0.02 26 0 0 0
28AUG26 110.00 C 0.00 0.00 0.00 0.03 +0.01 26 0 0 0
28AUG26 112.50 C 0.00 0.00 0.00 0.02 +0.01 27 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 37.88 +2.15 44 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 36.96 +2.23 56 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 35.97 +2.23 54 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 34.90 +2.43 41 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 33.99 +2.24 51 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 31.51 +2.50 47 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 29.04 +2.50 44 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 26.58 +2.28 41 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 24.17 +2.41 40 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 21.72 +2.44 37 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 19.29 +2.65 34 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 16.90 +2.35 32 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 14.56 +2.29 30 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 12.03 +1.90 25 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 9.94 +1.77 25 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 8.03 +1.67 25 0 10 0
29SEP26 80.00 C 6.30 6.30 6.30 6.34 +1.42 25 15 90 +15
29SEP26 82.50 C 0.00 0.00 0.00 4.84 +1.18 25 0 61 0
29SEP26 85.00 C 0.00 0.00 0.00 3.68 +0.98 25 0 34 0
29SEP26 87.50 C 0.00 0.00 0.00 2.72 +0.73 25 0 24 0
29SEP26 90.00 C 2.12 2.12 2.12 1.99 +0.60 25 1 16 +1
29SEP26 92.50 C 0.00 0.00 0.00 1.43 +0.48 26 0 32 0
29SEP26 95.00 C 0.00 0.00 0.00 0.99 +0.36 25 0 12 0
29SEP26 97.50 C 0.00 0.00 0.00 0.67 +0.26 25 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 0.45 +0.19 25 0 28 0
29SEP26 102.50 C 0.00 0.00 0.00 0.28 +0.11 25 0 8 0
29SEP26 105.00 C 0.00 0.00 0.00 0.19 +0.09 25 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 0.12 +0.05 25 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 0.07 +0.03 25 0 16 0
29SEP26 112.50 C 0.00 0.00 0.00 0.05 +0.02 26 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 37.95 +2.22 46 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 36.96 +2.23 45 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 35.97 +2.23 43 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 34.98 +2.24 42 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 33.99 +2.24 41 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 31.51 +2.24 38 0 1 0
30DEC26 55.00 C 0.00 0.00 0.00 29.05 +2.27 35 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 26.58 +2.28 33 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 24.17 +2.41 32 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 21.79 +2.51 30 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 19.46 +2.50 29 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 17.22 +2.43 28 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 15.05 +2.27 27 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 12.55 +1.70 24 0 14 0
30DEC26 75.00 C 0.00 0.00 0.00 10.67 +1.56 24 0 7 0
30DEC26 77.50 C 0.00 0.00 0.00 8.97 +1.41 24 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 7.45 +1.20 24 0 40 0
30DEC26 82.50 C 0.00 0.00 0.00 6.12 +0.98 24 0 40 0
30DEC26 85.00 C 0.00 0.00 0.00 5.02 +0.95 24 0 42 0
30DEC26 87.50 C 0.00 0.00 0.00 4.03 +0.83 24 0 17 0
30DEC26 90.00 C 0.00 0.00 0.00 3.20 +0.64 23 0 23 0
30DEC26 92.50 C 2.40 2.40 2.40 2.53 +0.54 23 15 29 +15
30DEC26 95.00 C 0.00 0.00 0.00 1.97 +0.43 23 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 1.57 +0.35 24 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 1.22 +0.30 24 0 40 0
30DEC26 102.50 C 0.00 0.00 0.00 0.92 +0.25 24 0 20 0
30DEC26 105.00 C 0.00 0.00 0.00 0.67 +0.17 24 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 0.50 +0.13 23 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 0.38 +0.11 24 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 0.27 +0.06 23 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 26.81 +2.51 31 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 24.51 +2.51 30 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 22.26 +2.24 29 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 20.06 +2.18 28 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 17.87 +2.15 27 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 15.81 +2.22 26 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 13.48 +1.63 23 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 11.78 +1.54 23 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 10.21 +1.43 23 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 8.78 +1.32 23 0 1 0
30MAR27 82.50 C 0.00 0.00 0.00 7.48 +1.02 23 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 6.35 +0.88 23 0 40 0
30MAR27 87.50 C 0.00 0.00 0.00 5.41 +0.87 23 0 2 0
30MAR27 90.00 C 0.00 0.00 0.00 4.51 +0.74 23 0 8 0
30MAR27 92.50 C 0.00 0.00 0.00 3.75 +0.69 23 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 3.08 +0.55 23 0 2 0
30MAR27 97.50 C 0.00 0.00 0.00 2.59 +0.53 23 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 2.13 +0.46 23 0 7 0
30MAR27 102.50 C 0.00 0.00 0.00 1.73 +0.44 23 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 1.39 +0.35 23 0 4 0
30MAR27 107.50 C 0.00 0.00 0.00 1.13 +0.31 23 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 0.86 +0.20 23 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 0.70 +0.18 23 0 135 0
29JUN27 57.50 C 0.00 0.00 0.00 27.06 +2.57 27 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 24.80 +2.52 26 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 22.59 +2.32 25 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 20.48 +2.27 25 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 18.40 +2.15 24 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 16.37 +2.05 23 0 3 0
29JUN27 72.50 C 0.00 0.00 0.00 14.65 +1.97 23 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 12.75 +1.54 22 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 11.20 +1.35 22 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 9.83 +1.25 22 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 8.58 +1.09 23 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 7.50 +1.03 23 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 6.50 +0.92 23 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 5.60 +0.80 23 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 4.84 +0.77 23 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 4.11 +0.61 23 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 3.54 +0.60 23 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 2.99 +0.48 23 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 2.55 +0.39 23 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 2.21 +0.38 23 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 1.88 +0.36 23 0 0 0
TOTAL CALL 172 2,333 +116
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 205 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 198 0 6 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 191 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 184 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 178 0 3 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 162 0 8 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 147 0 30 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 132 0 36 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 118 0 18 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 105 0 1 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 92 0 77 0
29JUN26 67.50 P 0.00 0.00 0.00 0.01 0.00 79 0 1 0
29JUN26 70.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 0.01 0.00 55 0 71 0
29JUN26 75.00 P 0.00 0.00 0.00 0.01 0.00 43 0 26 0
29JUN26 77.50 P 0.00 0.00 0.00 0.01 -0.04 31 0 40 0
29JUN26 80.00 P 0.00 0.00 0.00 0.05 -0.35 26 0 31 0
29JUN26 82.50 P 0.45 0.45 0.45 0.45 -1.15 25 11 64 0
29JUN26 85.00 P 0.00 0.00 0.00 1.80 -1.81 27 0 49 0
29JUN26 87.50 P 0.00 0.00 0.00 3.93 -2.12 25 0 15 0
29JUN26 90.00 P 0.00 0.00 0.00 6.40 -2.15 0 0 44 0
29JUN26 92.50 P 0.00 0.00 0.00 8.90 -2.15 0 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 11.40 -2.15 0 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 13.90 -2.63 0 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 16.40 -2.68 0 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 19.21 -2.36 126 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 21.71 -2.36 138 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 24.21 -2.36 149 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 26.80 -2.27 167 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 29.30 -2.27 178 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 0.03 -0.03 26 0 3 0
30JUL26 72.50 P 0.00 0.00 0.00 0.09 -0.08 26 0 15 0
30JUL26 75.00 P 0.30 0.30 0.30 0.24 -0.19 25 4 11 -4
30JUL26 77.50 P 0.00 0.00 0.00 0.58 -0.37 26 0 32 0
30JUL26 80.00 P 1.59 1.59 1.59 1.17 -0.64 26 10 101 0
30JUL26 82.50 P 2.10 2.10 1.98 2.11 -0.96 26 45 93 +3
30JUL26 85.00 P 0.00 0.00 0.00 3.43 -1.17 26 0 58 0
30JUL26 87.50 P 0.00 0.00 0.00 4.98 -1.56 25 0 20 0
30JUL26 90.00 P 0.00 0.00 0.00 6.93 -1.80 25 0 16 0
30JUL26 92.50 P 0.00 0.00 0.00 9.11 -1.98 25 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 11.45 -2.10 25 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 13.90 -2.63 0 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 16.40 -2.68 0 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 19.21 -2.36 46 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 21.71 -2.36 50 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 24.21 -2.36 54 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 26.80 -2.27 60 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 29.30 -2.27 64 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 0.03 -0.03 26 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 0.08 -0.06 26 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 0.18 -0.12 26 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 0.39 -0.21 26 0 15 0
28AUG26 75.00 P 0.00 0.00 0.00 0.73 -0.35 26 0 15 0
28AUG26 77.50 P 0.00 0.00 0.00 1.27 -0.53 26 0 0 0
28AUG26 80.00 P 0.00 0.00 0.00 2.04 -0.76 27 0 0 0
28AUG26 82.50 P 0.00 0.00 0.00 3.06 -1.01 26 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 4.35 -1.26 27 0 32 0
28AUG26 87.50 P 0.00 0.00 0.00 5.94 -1.31 27 0 15 0
28AUG26 90.00 P 0.00 0.00 0.00 7.62 -1.62 26 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 9.61 -1.78 26 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 11.77 -1.91 26 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 14.05 -2.48 26 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 16.44 -2.64 26 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 19.21 -2.36 36 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 21.71 -2.36 39 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 24.21 -2.36 42 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 26.80 -2.27 46 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 29.30 -2.27 49 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 37 0 1 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 35 0 1 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 32 0 6 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 29 0 17 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 -0.01 26 0 45 0
29SEP26 60.00 P 0.00 0.00 0.00 0.03 -0.01 26 0 7 0
29SEP26 62.50 P 0.00 0.00 0.00 0.06 -0.03 26 0 30 0
29SEP26 65.00 P 0.00 0.00 0.00 0.13 -0.06 25 0 11 0
29SEP26 67.50 P 0.00 0.00 0.00 0.26 -0.13 25 0 6 0
29SEP26 70.00 P 0.00 0.00 0.00 0.49 -0.22 25 0 8 0
29SEP26 72.50 P 0.00 0.00 0.00 0.86 -0.33 26 0 30 0
29SEP26 75.00 P 0.00 0.00 0.00 1.40 -0.49 26 0 60 0
29SEP26 77.50 P 0.00 0.00 0.00 2.13 -0.67 26 0 30 0
29SEP26 80.00 P 0.00 0.00 0.00 3.09 -0.86 26 0 17 0
29SEP26 82.50 P 0.00 0.00 0.00 4.26 -1.09 26 0 132 0
29SEP26 85.00 P 5.91 5.91 5.91 5.64 -1.27 26 15 105 +15
29SEP26 87.50 P 0.00 0.00 0.00 7.30 -1.30 26 0 8 0
29SEP26 90.00 P 0.00 0.00 0.00 8.98 -1.58 25 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 10.95 -1.71 25 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 13.04 -2.20 25 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 15.17 -2.37 24 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 17.45 -2.44 24 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 19.79 -2.51 23 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 22.18 -2.53 22 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 24.59 -2.58 0 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 27.02 -2.63 0 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 29.47 -2.60 0 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 0.01 0.00 28 0 6 0
30DEC26 48.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.01 0.00 26 0 12 0
30DEC26 50.00 P 0.00 0.00 0.00 0.01 0.00 25 0 2 0
30DEC26 52.50 P 0.00 0.00 0.00 0.02 -0.01 25 0 16 0
30DEC26 55.00 P 0.00 0.00 0.00 0.03 -0.03 24 0 19 0
30DEC26 57.50 P 0.00 0.00 0.00 0.07 -0.04 24 0 8 0
30DEC26 60.00 P 0.00 0.00 0.00 0.13 -0.07 24 0 9 0
30DEC26 62.50 P 0.00 0.00 0.00 0.24 -0.12 24 0 2 0
30DEC26 65.00 P 0.00 0.00 0.00 0.41 -0.21 23 0 4 0
30DEC26 67.50 P 0.00 0.00 0.00 0.70 -0.28 24 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 1.09 -0.39 24 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 1.62 -0.51 24 0 4 0
30DEC26 75.00 P 0.00 0.00 0.00 2.30 -0.63 24 0 4 0
30DEC26 77.50 P 0.00 0.00 0.00 3.16 -0.75 24 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 4.18 -0.76 24 0 40 0
30DEC26 82.50 P 0.00 0.00 0.00 5.32 -0.97 24 0 41 0
30DEC26 85.00 P 0.00 0.00 0.00 6.60 -1.31 23 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 8.18 -1.42 24 0 2 0
30DEC26 90.00 P 0.00 0.00 0.00 9.89 -1.54 24 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 11.74 -1.64 24 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 13.71 -1.77 24 0 15 0
30DEC26 97.50 P 0.00 0.00 0.00 15.78 -2.01 24 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 17.73 -2.33 22 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 20.22 -2.17 24 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 22.53 -2.24 24 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 24.61 -2.57 0 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 27.02 -2.63 0 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 29.47 -2.62 0 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 0.18 -0.07 23 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 0.31 -0.10 23 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 0.51 -0.17 23 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 0.80 -0.22 23 0 1 0
30MAR27 67.50 P 0.00 0.00 0.00 1.18 -0.31 23 0 2 0
30MAR27 70.00 P 0.00 0.00 0.00 1.67 -0.42 23 0 4 0
30MAR27 72.50 P 0.00 0.00 0.00 2.29 -0.53 23 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 3.08 -0.60 24 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 3.91 -0.73 23 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 4.94 -0.76 23 0 3 0
30MAR27 82.50 P 0.00 0.00 0.00 6.09 -0.93 23 0 3 0
30MAR27 85.00 P 0.00 0.00 0.00 7.50 -1.15 23 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 9.02 -1.25 23 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 10.65 -1.39 23 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 12.42 -1.52 23 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 14.32 -1.85 23 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 16.01 -2.07 22 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 18.07 -2.10 21 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 20.25 -2.32 21 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 22.53 -2.36 21 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 24.79 -2.47 20 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 27.14 -2.53 18 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 29.55 -2.55 0 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 0.38 -0.12 23 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 0.58 -0.17 23 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 0.88 -0.24 24 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 1.25 -0.32 24 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 1.72 -0.42 24 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 2.32 -0.50 24 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 3.04 -0.58 24 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 3.87 -0.73 24 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 4.85 -0.84 24 0 0 0
29JUN27 80.00 P 6.10 6.10 6.10 5.98 -0.92 24 1 1 +1
29JUN27 82.50 P 0.00 0.00 0.00 7.21 -1.09 24 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 8.62 -1.18 24 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 10.14 -1.29 24 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 11.77 -1.43 24 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 13.56 -1.49 25 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 15.28 -1.77 24 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 16.91 -2.19 23 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 19.19 -2.08 25 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 21.20 -2.23 24 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 23.32 -2.29 24 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 25.48 -2.15 24 0 0 0
TOTAL PUT 86 1,658 +15
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS TCH - TENCENT HOLDINGS LTD CLOSING PRICE HK$ 421.40
26JUN26 295.00 C 0.00 0.00 0.00 127.67 -6.75 394 0 0 0
26JUN26 300.00 C 0.00 0.00 0.00 122.67 -6.75 379 0 0 0
26JUN26 310.00 C 0.00 0.00 0.00 112.68 -6.74 348 0 0 0
26JUN26 320.00 C 0.00 0.00 0.00 102.68 -6.75 318 2 2 +2
26JUN26 330.00 C 0.00 0.00 0.00 92.68 -6.75 288 2 2 +2
26JUN26 340.00 C 0.00 0.00 0.00 82.69 -6.75 260 0 0 0
26JUN26 350.00 C 0.00 0.00 0.00 72.69 -6.76 231 0 0 0
26JUN26 360.00 C 58.26 58.50 58.26 61.90 -7.56 166 5 5 +5
26JUN26 370.00 C 0.00 0.00 0.00 52.70 -6.77 175 0 0 0
26JUN26 380.00 C 0.00 0.00 0.00 42.71 -6.80 147 0 0 0
26JUN26 390.00 C 0.00 0.00 0.00 32.74 -6.82 119 0 2 0
26JUN26 400.00 C 21.00 22.35 19.10 21.83 -8.16 65 18 84 -8
26JUN26 410.00 C 14.16 20.86 10.19 12.74 -8.12 58 254 311 +100
26JUN26 420.00 C 7.00 8.50 4.01 4.57 -7.77 43 2,533 755 +89
26JUN26 430.00 C 3.29 3.50 1.30 1.55 -4.08 52 3,633 2,078 -41
26JUN26 440.00 C 2.50 2.50 0.40 0.57 -1.91 61 1,890 3,028 +216
26JUN26 450.00 C 1.00 1.00 0.21 0.23 -0.90 69 698 9,226 -381
26JUN26 460.00 C 0.50 0.50 0.08 0.13 -0.42 80 536 5,271 -374
26JUN26 470.00 C 0.14 0.14 0.10 0.06 -0.21 87 101 2,677 -1
26JUN26 480.00 C 0.10 0.10 0.10 0.05 -0.09 100 50 823 -25
26JUN26 490.00 C 0.01 0.01 0.01 0.04 -0.04 111 150 629 +150
26JUN26 500.00 C 0.00 0.00 0.00 0.02 -0.03 115 0 619 0
26JUN26 510.00 C 0.00 0.00 0.00 0.01 -0.02 120 0 317 0
26JUN26 520.00 C 0.00 0.00 0.00 0.01 -0.01 131 0 158 0
26JUN26 530.00 C 0.00 0.00 0.00 0.01 0.00 142 0 342 0
26JUN26 540.00 C 0.00 0.00 0.00 0.01 0.00 152 0 107 0
26JUN26 550.00 C 0.00 0.00 0.00 0.01 0.00 162 0 0 0
26JUN26 560.00 C 0.00 0.00 0.00 0.01 0.00 172 0 0 0
26JUN26 570.00 C 0.00 0.00 0.00 0.01 0.00 182 0 0 0
26JUN26 580.00 C 0.00 0.00 0.00 0.01 0.00 192 0 180 0
29JUN26 230.00 C 0.00 0.00 0.00 192.07 -8.60 277 0 802 0
29JUN26 235.00 C 0.00 0.00 0.00 187.12 -8.68 271 0 230 0
29JUN26 240.00 C 0.00 0.00 0.00 182.62 -8.07 288 0 337 0
29JUN26 245.00 C 0.00 0.00 0.00 177.10 -8.67 252 0 530 0
29JUN26 250.00 C 0.00 0.00 0.00 172.14 -8.42 246 0 125 0
29JUN26 255.00 C 0.00 0.00 0.00 167.11 -8.67 236 0 150 0
29JUN26 260.00 C 0.00 0.00 0.00 162.10 -8.67 227 0 250 0
29JUN26 265.00 C 0.00 0.00 0.00 157.02 -8.76 215 0 100 0
29JUN26 270.00 C 0.00 0.00 0.00 152.12 -8.67 212 0 75 0
29JUN26 275.00 C 0.00 0.00 0.00 147.12 -8.67 205 0 130 0
29JUN26 280.00 C 0.00 0.00 0.00 142.13 -8.67 197 0 30 0
29JUN26 285.00 C 0.00 0.00 0.00 137.14 -8.66 190 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 132.16 -8.59 184 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 127.67 -8.14 195 0 0 0
29JUN26 300.00 C 0.00 0.00 0.00 122.67 -8.16 187 0 440 0
29JUN26 310.00 C 112.00 115.00 112.00 112.68 -8.17 172 20 1,506 0
29JUN26 320.00 C 0.00 0.00 0.00 102.68 -7.68 157 0 0 0
29JUN26 330.00 C 0.00 0.00 0.00 92.68 -8.16 142 0 90 0
29JUN26 340.00 C 0.00 0.00 0.00 82.69 -8.17 128 0 0 0
29JUN26 350.00 C 0.00 0.00 0.00 72.69 -8.12 114 0 679 0
29JUN26 360.00 C 0.00 0.00 0.00 61.90 -7.56 80 0 30 0
29JUN26 370.00 C 0.00 0.00 0.00 52.70 -6.77 86 0 113 0
29JUN26 380.00 C 0.00 0.00 0.00 42.71 -6.80 72 0 46 0
29JUN26 390.00 C 32.76 32.76 32.76 32.74 -6.82 58 30 571 +30
29JUN26 400.00 C 22.00 22.00 21.62 22.15 -7.84 36 12 625 +7
29JUN26 410.00 C 14.50 16.30 12.83 13.94 -7.56 38 110 414 0
29JUN26 420.00 C 8.00 10.20 5.60 6.92 -6.37 34 525 1,899 -15
29JUN26 430.00 C 4.50 5.30 2.58 3.25 -3.53 37 1,558 5,697 +158
29JUN26 440.00 C 2.29 2.34 1.20 1.59 -2.13 41 6,560 18,152 +4,383
29JUN26 450.00 C 0.75 1.06 0.60 0.81 -1.14 45 1,179 12,541 -39
29JUN26 460.00 C 0.49 0.61 0.37 0.44 -0.68 49 901 23,724 -298
29JUN26 470.00 C 0.31 0.35 0.26 0.26 -0.42 53 90 17,597 -55
29JUN26 480.00 C 0.46 0.46 0.20 0.17 -0.29 58 82 20,787 -8
29JUN26 490.00 C 0.17 0.24 0.14 0.11 -0.19 62 109 18,414 -8
29JUN26 500.00 C 0.21 0.21 0.13 0.08 -0.13 67 309 31,971 -209
29JUN26 510.00 C 0.16 0.16 0.16 0.06 -0.10 71 25 15,349 0
29JUN26 520.00 C 0.13 0.18 0.13 0.04 -0.08 74 69 13,423 -19
29JUN26 530.00 C 0.09 0.19 0.09 0.03 -0.06 78 20 33,700 -1
29JUN26 540.00 C 0.08 0.08 0.08 0.02 -0.06 80 12 32,929 -12
29JUN26 550.00 C 0.00 0.00 0.00 0.01 -0.06 81 0 21,125 0
29JUN26 560.00 C 0.07 0.07 0.07 0.01 -0.05 86 3 14,106 0
29JUN26 570.00 C 0.00 0.00 0.00 0.01 -0.04 91 0 12,558 0
29JUN26 580.00 C 0.04 0.08 0.04 0.01 -0.03 95 103 8,896 -102
29JUN26 590.00 C 0.00 0.00 0.00 0.01 -0.02 100 0 5,644 0
29JUN26 600.00 C 0.02 0.08 0.02 0.01 -0.01 105 57 27,074 -52
29JUN26 610.00 C 0.00 0.00 0.00 0.01 0.00 109 0 9,179 0
29JUN26 620.00 C 0.08 0.08 0.08 0.01 0.00 114 6 19,435 -6
29JUN26 630.00 C 0.01 0.01 0.01 0.01 0.00 118 16 12,382 0
29JUN26 640.00 C 0.00 0.00 0.00 0.01 0.00 122 0 4,522 0
29JUN26 650.00 C 0.01 0.06 0.01 0.01 0.00 126 33 6,293 -3
29JUN26 660.00 C 0.00 0.00 0.00 0.01 0.00 130 0 15,925 0
29JUN26 670.00 C 0.00 0.00 0.00 0.01 0.00 134 0 7,324 0
29JUN26 680.00 C 0.01 0.01 0.01 0.01 0.00 138 2 13,435 -2
29JUN26 690.00 C 0.00 0.00 0.00 0.01 0.00 142 0 7,734 0
29JUN26 700.00 C 0.00 0.00 0.00 0.01 0.00 146 0 17,126 0
29JUN26 710.00 C 0.00 0.00 0.00 0.01 0.00 149 0 1,727 0
29JUN26 720.00 C 0.00 0.00 0.00 0.01 0.00 153 0 4,145 0
29JUN26 730.00 C 0.00 0.00 0.00 0.01 0.00 157 0 8,310 0
29JUN26 740.00 C 0.00 0.00 0.00 0.01 0.00 160 0 5,231 0
29JUN26 750.00 C 0.00 0.00 0.00 0.01 0.00 164 0 5,824 0
29JUN26 760.00 C 0.00 0.00 0.00 0.01 0.00 167 0 8,381 0
29JUN26 770.00 C 0.00 0.00 0.00 0.01 0.00 170 0 952 0
29JUN26 780.00 C 0.00 0.00 0.00 0.01 0.00 174 0 2,607 0
29JUN26 790.00 C 0.00 0.00 0.00 0.01 0.00 177 0 120 0
29JUN26 800.00 C 0.00 0.00 0.00 0.01 0.00 180 0 18,294 0
29JUN26 810.00 C 0.00 0.00 0.00 0.01 0.00 183 0 2,033 0
29JUN26 820.00 C 0.00 0.00 0.00 0.01 0.00 187 0 2,066 0
29JUN26 830.00 C 0.00 0.00 0.00 0.01 0.00 190 0 279 0
29JUN26 840.00 C 0.00 0.00 0.00 0.01 0.00 193 0 154 0
29JUN26 850.00 C 0.00 0.00 0.00 0.01 0.00 196 0 964 0
29JUN26 860.00 C 0.00 0.00 0.00 0.01 0.00 199 0 433 0
29JUN26 870.00 C 0.00 0.00 0.00 0.01 0.00 202 0 103 0
29JUN26 880.00 C 0.00 0.00 0.00 0.01 0.00 204 0 180 0
29JUN26 890.00 C 0.00 0.00 0.00 0.01 0.00 207 0 109 0
29JUN26 900.00 C 0.00 0.00 0.00 0.01 0.00 210 0 226 0
29JUN26 910.00 C 0.00 0.00 0.00 0.01 0.00 213 0 135 0
29JUN26 920.00 C 0.00 0.00 0.00 0.01 0.00 216 0 2,036 0
03JUL26 295.00 C 0.00 0.00 0.00 127.67 -8.14 136 0 0 0
03JUL26 300.00 C 0.00 0.00 0.00 125.23 -5.78 170 0 0 0
03JUL26 310.00 C 0.00 0.00 0.00 112.68 -8.38 120 0 0 0
03JUL26 320.00 C 0.00 0.00 0.00 102.68 -8.36 109 0 0 0
03JUL26 330.00 C 0.00 0.00 0.00 92.68 -8.38 99 0 0 0
03JUL26 340.00 C 0.00 0.00 0.00 82.69 -8.43 89 0 0 0
03JUL26 350.00 C 0.00 0.00 0.00 72.69 -8.42 79 0 0 0
03JUL26 360.00 C 0.00 0.00 0.00 61.90 -7.56 53 0 0 0
03JUL26 370.00 C 0.00 0.00 0.00 52.70 -6.77 59 0 0 0
03JUL26 380.00 C 0.00 0.00 0.00 42.71 -6.80 50 0 4 0
03JUL26 390.00 C 0.00 0.00 0.00 33.11 -6.61 43 0 1 0
03JUL26 400.00 C 0.00 0.00 0.00 25.16 -5.48 45 0 241 0
03JUL26 410.00 C 15.88 15.88 15.88 17.16 -5.80 41 30 104 +30
03JUL26 420.00 C 12.00 13.30 9.00 10.52 -4.65 38 512 266 +18
03JUL26 430.00 C 6.00 8.40 5.35 6.10 -4.00 38 415 564 +52
03JUL26 440.00 C 4.80 5.00 3.10 3.23 -2.98 38 1,023 872 +370
03JUL26 450.00 C 2.21 3.03 1.88 1.57 -2.06 38 932 1,670 +478
03JUL26 460.00 C 1.50 1.85 1.16 0.70 -1.34 38 483 1,037 +267
03JUL26 470.00 C 0.86 1.18 0.84 0.29 -0.82 38 77 595 +9
03JUL26 480.00 C 0.71 0.71 0.71 0.17 -0.41 41 3 610 0
03JUL26 490.00 C 0.00 0.00 0.00 0.11 -0.19 44 0 275 0
03JUL26 500.00 C 0.30 0.50 0.30 0.08 -0.13 47 126 323 +126
03JUL26 510.00 C 0.00 0.00 0.00 0.06 -0.10 50 0 271 0
03JUL26 520.00 C 0.00 0.00 0.00 0.04 -0.08 52 0 112 0
03JUL26 530.00 C 0.00 0.00 0.00 0.03 -0.06 55 0 353 0
03JUL26 540.00 C 0.00 0.00 0.00 0.02 -0.06 57 0 352 0
03JUL26 550.00 C 0.00 0.00 0.00 0.01 -0.06 57 0 0 0
03JUL26 560.00 C 0.00 0.00 0.00 0.01 -0.05 60 0 5 0
30JUL26 230.00 C 0.00 0.00 0.00 193.77 -7.67 112 0 164 0
30JUL26 235.00 C 0.00 0.00 0.00 188.81 -7.45 109 0 1 0
30JUL26 240.00 C 0.00 0.00 0.00 183.83 -7.95 105 0 0 0
30JUL26 245.00 C 0.00 0.00 0.00 178.85 -7.93 102 0 90 0
30JUL26 250.00 C 0.00 0.00 0.00 173.87 -7.70 99 0 92 0
30JUL26 255.00 C 0.00 0.00 0.00 168.89 -7.68 96 0 60 0
30JUL26 260.00 C 0.00 0.00 0.00 163.26 -8.60 85 0 0 0
30JUL26 265.00 C 0.00 0.00 0.00 158.27 -8.59 82 0 3 0
30JUL26 270.00 C 0.00 0.00 0.00 153.29 -8.34 79 0 3 0
30JUL26 275.00 C 0.00 0.00 0.00 148.31 -8.34 77 0 0 0
30JUL26 280.00 C 0.00 0.00 0.00 143.32 -8.45 74 0 0 0
30JUL26 285.00 C 0.00 0.00 0.00 138.34 -8.45 71 0 0 0
30JUL26 290.00 C 0.00 0.00 0.00 133.37 -8.42 69 0 0 0
30JUL26 295.00 C 0.00 0.00 0.00 128.40 -8.42 66 0 0 0
30JUL26 300.00 C 0.00 0.00 0.00 125.23 -6.74 78 0 0 0
30JUL26 310.00 C 0.00 0.00 0.00 114.22 -7.85 65 0 0 0
30JUL26 320.00 C 0.00 0.00 0.00 103.63 -8.48 55 0 0 0
30JUL26 330.00 C 0.00 0.00 0.00 93.86 -8.45 51 0 60 0
30JUL26 340.00 C 0.00 0.00 0.00 83.21 -9.02 41 0 45 0
30JUL26 350.00 C 0.00 0.00 0.00 73.62 -8.88 39 0 30 0
30JUL26 360.00 C 0.00 0.00 0.00 64.40 -8.70 39 0 26 0
30JUL26 370.00 C 0.00 0.00 0.00 55.52 -6.28 38 0 0 0
30JUL26 380.00 C 0.00 0.00 0.00 48.00 -5.02 40 0 151 0
30JUL26 390.00 C 40.57 40.57 40.57 39.91 -5.26 39 10 96 +10
30JUL26 400.00 C 0.00 0.00 0.00 32.90 -5.31 38 0 332 0
30JUL26 410.00 C 27.20 28.39 23.18 26.19 -4.33 37 805 2,125 +179
30JUL26 420.00 C 19.50 22.64 18.00 20.31 -4.42 36 1,268 3,268 +615
30JUL26 430.00 C 15.00 17.80 13.90 15.76 -3.49 36 1,063 4,105 0
30JUL26 440.00 C 12.00 13.64 10.90 12.04 -2.85 36 732 6,107 -188
30JUL26 450.00 C 8.85 10.60 8.30 9.06 -2.28 36 1,909 14,165 -156
30JUL26 460.00 C 8.38 8.38 6.35 6.73 -1.78 37 1,746 7,441 +1,184
30JUL26 470.00 C 6.30 6.35 4.94 4.94 -1.36 37 768 12,779 +149
30JUL26 480.00 C 4.78 5.15 3.90 3.59 -1.01 37 501 15,494 -130
30JUL26 490.00 C 3.29 3.92 3.15 2.58 -0.74 37 1,545 4,302 +131
30JUL26 500.00 C 2.66 3.12 2.53 1.84 -0.53 37 2,259 21,843 -580
30JUL26 510.00 C 2.18 2.58 2.18 1.30 -0.38 38 60 10,660 -37
30JUL26 520.00 C 2.00 2.20 1.80 0.91 -0.27 38 542 44,182 +165
30JUL26 530.00 C 1.50 1.90 1.50 0.64 -0.18 38 560 6,770 +525
30JUL26 540.00 C 1.40 1.44 1.39 0.44 -0.13 38 255 3,647 +4
30JUL26 550.00 C 1.30 1.41 1.15 0.31 -0.08 39 211 23,093 +113
30JUL26 560.00 C 1.20 1.24 1.20 0.21 -0.06 39 17 5,348 +13
30JUL26 570.00 C 0.00 0.00 0.00 0.15 -0.03 39 0 12,223 0
30JUL26 580.00 C 0.00 0.00 0.00 0.10 -0.03 39 0 6,496 0
30JUL26 590.00 C 0.85 0.85 0.85 0.07 -0.02 40 5 3,538 0
30JUL26 600.00 C 0.78 0.78 0.76 0.05 -0.01 40 10 17,298 +10
30JUL26 610.00 C 0.72 0.72 0.72 0.04 0.00 41 1 70,475 0
30JUL26 620.00 C 0.00 0.00 0.00 0.03 0.00 41 0 18,616 0
30JUL26 630.00 C 0.00 0.00 0.00 0.02 0.00 42 0 8,495 0
30JUL26 640.00 C 0.00 0.00 0.00 0.01 0.00 41 0 2,258 0
30JUL26 650.00 C 0.50 0.52 0.50 0.01 0.00 42 10 1,822 -1
30JUL26 660.00 C 0.00 0.00 0.00 0.01 0.00 43 0 1,116 0
30JUL26 670.00 C 0.00 0.00 0.00 0.01 0.00 45 0 1,236 0
30JUL26 680.00 C 0.39 0.39 0.39 0.01 0.00 46 50 1,809 0
30JUL26 690.00 C 0.32 0.32 0.32 0.01 0.00 47 20 1,506 0
30JUL26 700.00 C 0.37 0.37 0.30 0.01 0.00 49 42 1,897 0
30JUL26 710.00 C 0.00 0.00 0.00 0.01 0.00 50 0 1,062 0
30JUL26 720.00 C 0.00 0.00 0.00 0.01 0.00 51 0 788 0
30JUL26 730.00 C 0.00 0.00 0.00 0.01 0.00 52 0 2,499 0
30JUL26 740.00 C 0.00 0.00 0.00 0.01 0.00 54 0 470 0
30JUL26 750.00 C 0.00 0.00 0.00 0.01 0.00 55 0 248 0
30JUL26 760.00 C 0.00 0.00 0.00 0.01 0.00 56 0 220 0
30JUL26 770.00 C 0.00 0.00 0.00 0.01 0.00 57 0 109 0
30JUL26 780.00 C 0.00 0.00 0.00 0.01 0.00 58 0 2 0
30JUL26 790.00 C 0.00 0.00 0.00 0.01 0.00 59 0 102 0
30JUL26 800.00 C 0.18 0.19 0.18 0.01 0.00 60 289 2,224 +289
28AUG26 230.00 C 0.00 0.00 0.00 193.77 -8.24 78 0 0 0
28AUG26 235.00 C 0.00 0.00 0.00 188.81 -8.66 76 0 0 0
28AUG26 240.00 C 0.00 0.00 0.00 184.84 -7.66 82 0 0 0
28AUG26 245.00 C 0.00 0.00 0.00 179.49 -8.26 76 0 0 0
28AUG26 250.00 C 0.00 0.00 0.00 174.52 -7.60 74 0 0 0
28AUG26 255.00 C 0.00 0.00 0.00 168.89 -8.92 66 0 0 0
28AUG26 260.00 C 0.00 0.00 0.00 163.33 -8.85 57 0 0 0
28AUG26 265.00 C 0.00 0.00 0.00 159.66 -8.22 67 0 0 0
28AUG26 270.00 C 0.00 0.00 0.00 153.46 -9.44 54 0 0 0
28AUG26 275.00 C 0.00 0.00 0.00 149.32 -8.02 60 0 0 0
28AUG26 280.00 C 0.00 0.00 0.00 144.42 -8.01 58 0 0 0
28AUG26 285.00 C 0.00 0.00 0.00 139.53 -7.99 57 0 0 0
28AUG26 290.00 C 0.00 0.00 0.00 134.53 -8.75 55 0 30 0
28AUG26 295.00 C 0.00 0.00 0.00 128.78 -8.95 47 0 0 0
28AUG26 300.00 C 0.00 0.00 0.00 125.23 -8.27 54 0 0 0
28AUG26 310.00 C 0.00 0.00 0.00 114.23 -8.10 44 0 0 0
28AUG26 320.00 C 0.00 0.00 0.00 104.61 -8.12 42 0 0 0
28AUG26 330.00 C 0.00 0.00 0.00 95.12 -7.98 41 0 0 0
28AUG26 340.00 C 0.00 0.00 0.00 85.82 -8.56 39 0 0 0
28AUG26 350.00 C 0.00 0.00 0.00 77.67 -6.64 41 0 10 0
28AUG26 360.00 C 0.00 0.00 0.00 67.80 -8.26 37 0 60 0
28AUG26 370.00 C 0.00 0.00 0.00 59.66 -5.68 36 0 40 0
28AUG26 380.00 C 57.27 57.27 57.27 52.00 -5.27 36 1 51 +1
28AUG26 390.00 C 0.00 0.00 0.00 44.88 -4.83 36 0 50 0
28AUG26 400.00 C 36.00 36.00 36.00 39.05 -2.95 37 1 749 +1
28AUG26 410.00 C 30.11 33.10 30.11 33.21 -4.18 37 280 1,035 0
28AUG26 420.00 C 26.40 29.79 25.20 27.86 -2.92 37 550 2,857 -64
28AUG26 430.00 C 23.85 25.00 20.92 23.24 -2.60 37 1,306 2,963 -35
28AUG26 440.00 C 18.31 20.35 17.46 19.24 -2.53 37 9,877 11,935 +9,182
28AUG26 450.00 C 15.64 16.53 15.49 15.81 -2.54 37 186 3,874 +36
28AUG26 460.00 C 14.27 14.27 11.95 12.90 -2.47 37 1,578 5,242 +1,229
28AUG26 470.00 C 10.45 11.45 9.99 10.46 -2.30 37 2,910 9,406 +2,690
28AUG26 480.00 C 8.55 9.70 8.45 8.44 -2.25 37 32 5,270 +2
28AUG26 490.00 C 7.41 8.45 7.01 6.76 -2.14 37 214 2,718 -8
28AUG26 500.00 C 6.25 7.40 5.98 5.39 -2.03 37 179 11,696 +117
28AUG26 510.00 C 5.56 5.79 5.56 4.28 -1.92 37 44 3,510 +14
28AUG26 520.00 C 4.39 5.20 4.38 3.39 -1.79 37 177 3,002 +11
28AUG26 530.00 C 3.99 4.60 3.78 2.67 -1.67 37 505 2,589 -98
28AUG26 540.00 C 3.44 3.68 3.38 2.10 -1.54 38 141 2,884 0
28AUG26 550.00 C 3.18 3.50 3.00 1.64 -1.43 38 1,267 8,589 -602
28AUG26 560.00 C 3.10 3.10 2.67 1.28 -1.31 38 1,297 9,562 -1,045
28AUG26 570.00 C 3.00 3.00 2.37 1.00 -1.19 38 598 11,618 +301
28AUG26 580.00 C 2.46 2.46 2.21 0.78 -1.09 38 87 27,059 0
28AUG26 590.00 C 2.25 2.25 2.00 0.60 -0.99 38 807 9,740 +800
28AUG26 600.00 C 1.77 1.98 1.77 0.47 -0.89 38 346 25,259 +334
28AUG26 610.00 C 1.80 1.80 1.80 0.36 -0.81 38 30 2,271 +30
28AUG26 620.00 C 0.00 0.00 0.00 0.28 -0.73 39 0 2,282 0
28AUG26 630.00 C 1.58 1.58 1.58 0.22 -0.66 39 5 2,535 0
28AUG26 640.00 C 0.00 0.00 0.00 0.17 -0.60 39 0 2,395 0
28AUG26 650.00 C 1.28 1.28 1.28 0.13 -0.54 39 56 27,050 -46
28AUG26 660.00 C 0.00 0.00 0.00 0.10 -0.49 39 0 3,578 0
28AUG26 670.00 C 1.00 1.00 1.00 0.08 -0.44 39 4 1,419 -4
28AUG26 680.00 C 0.00 0.00 0.00 0.06 -0.40 39 0 988 0
28AUG26 690.00 C 0.00 0.00 0.00 0.05 -0.36 40 0 723 0
28AUG26 700.00 C 0.85 0.87 0.85 0.04 -0.32 40 2 640 +2
28AUG26 710.00 C 0.82 0.88 0.82 0.03 -0.30 40 10 451 0
28AUG26 720.00 C 0.00 0.00 0.00 0.02 -0.27 40 0 175 0
28AUG26 730.00 C 0.00 0.00 0.00 0.01 -0.25 38 0 96 0
28AUG26 740.00 C 0.00 0.00 0.00 0.01 -0.23 39 0 51 0
28AUG26 750.00 C 0.00 0.00 0.00 0.01 -0.21 40 0 828 0
29SEP26 230.00 C 0.00 0.00 0.00 195.04 -7.78 69 0 2,130 0
29SEP26 235.00 C 0.00 0.00 0.00 189.56 -8.31 63 0 0 0
29SEP26 240.00 C 0.00 0.00 0.00 184.84 -8.08 63 0 0 0
29SEP26 245.00 C 181.72 181.72 181.72 179.70 -8.29 60 1 1 +1
29SEP26 250.00 C 0.00 0.00 0.00 174.80 -8.26 58 0 0 0
29SEP26 255.00 C 0.00 0.00 0.00 170.80 -7.35 62 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 165.92 -7.33 61 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 161.06 -7.30 59 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 156.31 -7.18 58 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 149.68 -8.94 47 0 0 0
29SEP26 280.00 C 0.00 0.00 0.00 145.68 -8.08 51 0 0 0
29SEP26 285.00 C 0.00 0.00 0.00 140.85 -7.31 50 0 0 0
29SEP26 290.00 C 0.00 0.00 0.00 136.02 -7.29 49 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 131.21 -7.26 47 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 126.41 -7.23 46 0 30 0
29SEP26 310.00 C 0.00 0.00 0.00 116.88 -7.15 44 0 30 0
29SEP26 320.00 C 0.00 0.00 0.00 107.58 -6.93 43 0 30 0
29SEP26 330.00 C 0.00 0.00 0.00 98.35 -6.78 41 0 0 0
29SEP26 340.00 C 0.00 0.00 0.00 89.41 -6.55 40 0 0 0
29SEP26 350.00 C 0.00 0.00 0.00 79.34 -7.71 35 0 28 0
29SEP26 360.00 C 0.00 0.00 0.00 71.22 -8.01 35 0 241 0
29SEP26 370.00 C 0.00 0.00 0.00 63.51 -7.57 35 0 250 0
29SEP26 380.00 C 0.00 0.00 0.00 56.25 -5.34 35 0 492 0
29SEP26 390.00 C 0.00 0.00 0.00 49.47 -4.93 35 0 432 0
29SEP26 400.00 C 41.20 41.20 41.20 44.21 -3.48 36 4 819 0
29SEP26 410.00 C 37.90 37.90 37.90 38.40 -3.21 36 1,830 2,569 +1,505
29SEP26 420.00 C 30.74 34.59 30.50 33.17 -3.71 36 124 971 -50
29SEP26 430.00 C 29.19 29.96 28.28 28.51 -3.02 35 284 1,172 +199
29SEP26 440.00 C 22.80 25.65 22.56 24.37 -3.01 35 102 4,553 -23
29SEP26 450.00 C 19.67 22.00 19.20 20.73 -2.99 35 175 5,586 -33
29SEP26 460.00 C 18.37 19.07 17.40 17.55 -2.58 35 274 7,188 +31
29SEP26 470.00 C 14.25 15.70 14.25 14.78 -2.56 35 6 5,021 -1
29SEP26 480.00 C 13.86 13.86 11.88 12.40 -2.57 35 38 5,040 +21
29SEP26 490.00 C 10.77 11.68 10.77 10.35 -2.58 35 24 4,808 +3
29SEP26 500.00 C 9.30 10.23 8.88 8.61 -2.55 35 170 12,113 +139
29SEP26 510.00 C 8.10 8.30 8.10 7.14 -2.56 35 7 5,581 +6
29SEP26 520.00 C 7.06 7.54 7.06 5.90 -2.73 35 55 3,817 -46
29SEP26 530.00 C 6.45 6.95 6.45 4.86 -2.64 36 11 9,872 -8
29SEP26 540.00 C 5.90 5.90 5.20 3.99 -2.54 36 13 5,214 -12
29SEP26 550.00 C 4.65 5.20 4.65 3.27 -2.43 36 381 47,853 -1
29SEP26 560.00 C 4.27 4.64 4.27 2.67 -2.32 36 243 7,818 -1
29SEP26 570.00 C 3.84 4.30 3.84 2.18 -2.20 36 73 5,491 0
29SEP26 580.00 C 0.00 0.00 0.00 1.77 -2.08 36 1 10,906 0
29SEP26 590.00 C 0.00 0.00 0.00 1.44 -1.96 36 0 2,749 0
29SEP26 600.00 C 0.00 0.00 0.00 1.17 -1.83 36 0 22,434 0
29SEP26 610.00 C 2.68 2.68 2.68 0.95 -1.72 36 301 6,724 +299
29SEP26 620.00 C 2.40 2.43 2.39 0.77 -1.60 36 246 10,591 +46
29SEP26 630.00 C 0.00 0.00 0.00 0.60 -1.52 36 0 4,725 0
29SEP26 640.00 C 2.04 2.04 2.04 0.50 -1.39 36 46 7,624 0
29SEP26 650.00 C 1.90 1.90 1.90 0.40 -1.30 36 1 38,231 +1
29SEP26 660.00 C 0.00 0.00 0.00 0.33 -1.20 36 0 7,073 0
29SEP26 670.00 C 0.00 0.00 0.00 0.26 -1.08 36 0 2,839 0
29SEP26 680.00 C 0.00 0.00 0.00 0.21 -1.01 36 0 10,685 0
29SEP26 690.00 C 0.00 0.00 0.00 0.17 -0.94 37 0 453 0
29SEP26 700.00 C 1.40 1.42 1.40 0.13 -0.88 36 10 2,906 0
29SEP26 710.00 C 1.36 1.37 1.36 0.11 -0.81 37 10 1,081 0
29SEP26 720.00 C 1.28 1.28 1.28 0.09 -0.78 37 7 1,973 0
29SEP26 730.00 C 0.00 0.00 0.00 0.07 -0.73 37 0 1,503 0
29SEP26 740.00 C 1.15 1.15 1.15 0.06 -0.68 37 2 823 0
29SEP26 750.00 C 1.15 1.15 1.15 0.05 -0.63 37 10 1,900 -10
29SEP26 760.00 C 0.00 0.00 0.00 0.04 -0.58 37 0 1,369 0
29SEP26 770.00 C 1.00 1.00 1.00 0.03 -0.54 37 1 1,513 +1
29SEP26 780.00 C 0.96 1.03 0.96 0.02 -0.53 37 21 2,131 +21
29SEP26 790.00 C 0.92 0.92 0.92 0.01 -0.49 35 7 616 +7
29SEP26 800.00 C 0.93 0.93 0.93 0.01 -0.46 36 10 839 -10
29SEP26 810.00 C 0.00 0.00 0.00 0.01 -0.44 37 0 215 0
29SEP26 820.00 C 0.81 0.81 0.81 0.01 -0.42 37 8 725 +8
29SEP26 830.00 C 0.78 0.78 0.78 0.01 -0.38 38 1 276 +1
29SEP26 840.00 C 0.75 0.75 0.75 0.01 -0.36 39 8 498 +8
29SEP26 850.00 C 0.00 0.00 0.00 0.01 -0.35 39 0 491 0
29SEP26 860.00 C 0.00 0.00 0.00 0.01 -0.32 40 0 147 0
29SEP26 870.00 C 0.00 0.00 0.00 0.01 -0.31 40 0 108 0
29SEP26 880.00 C 0.00 0.00 0.00 0.01 -0.29 41 0 68 0
29SEP26 890.00 C 0.00 0.00 0.00 0.01 -0.28 42 0 30 0
29SEP26 900.00 C 0.00 0.00 0.00 0.01 -0.27 42 0 124 0
29SEP26 910.00 C 0.00 0.00 0.00 0.01 -0.26 43 0 163 0
29SEP26 920.00 C 0.00 0.00 0.00 0.01 -0.25 43 0 680 0
29SEP26 930.00 C 0.00 0.00 0.00 0.01 -0.24 44 0 50 0
29SEP26 940.00 C 0.00 0.00 0.00 0.01 -0.23 44 0 46 0
29SEP26 950.00 C 0.00 0.00 0.00 0.01 -0.22 45 0 88 0
29SEP26 960.00 C 0.00 0.00 0.00 0.01 -0.21 45 0 138 0
29SEP26 970.00 C 0.00 0.00 0.00 0.01 -0.20 46 0 175 0
29SEP26 980.00 C 0.00 0.00 0.00 0.01 -0.19 46 0 253 0
29SEP26 990.00 C 0.00 0.00 0.00 0.01 -0.18 47 0 396 0
29SEP26 1,000.00 C 0.00 0.00 0.00 0.01 -0.17 47 0 1,933 0
30DEC26 230.00 C 0.00 0.00 0.00 197.10 -9.14 52 0 1,430 0
30DEC26 235.00 C 0.00 0.00 0.00 192.96 -8.35 53 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 188.19 -8.55 52 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 183.38 -8.44 51 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 177.71 -9.40 47 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 172.94 -9.79 46 0 41 0
30DEC26 260.00 C 0.00 0.00 0.00 168.18 -9.10 45 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 163.44 -9.07 44 0 40 0
30DEC26 270.00 C 0.00 0.00 0.00 158.80 -8.90 44 0 44 0
30DEC26 275.00 C 0.00 0.00 0.00 154.01 -8.94 43 0 1 0
30DEC26 280.00 C 0.00 0.00 0.00 149.31 -8.91 42 0 34 0
30DEC26 285.00 C 0.00 0.00 0.00 144.65 -8.73 41 0 2 0
30DEC26 290.00 C 0.00 0.00 0.00 140.03 -8.51 41 0 70 0
30DEC26 295.00 C 0.00 0.00 0.00 135.46 -8.28 40 0 3 0
30DEC26 300.00 C 132.00 132.00 130.68 130.88 -8.11 39 10 499 +10
30DEC26 310.00 C 124.32 124.32 124.32 122.66 -6.97 40 30 86 +30
30DEC26 320.00 C 0.00 0.00 0.00 113.25 -7.26 37 0 90 0
30DEC26 330.00 C 0.00 0.00 0.00 105.15 -6.52 37 0 1 0
30DEC26 340.00 C 0.00 0.00 0.00 96.90 -6.23 36 0 212 0
30DEC26 350.00 C 0.00 0.00 0.00 89.01 -5.93 36 0 190 0
30DEC26 360.00 C 0.00 0.00 0.00 81.53 -5.59 35 0 221 0
30DEC26 370.00 C 0.00 0.00 0.00 72.29 -7.41 33 0 595 0
30DEC26 380.00 C 0.00 0.00 0.00 67.81 -2.76 35 0 529 0
30DEC26 390.00 C 0.00 0.00 0.00 59.80 -4.37 33 0 339 0
30DEC26 400.00 C 55.00 55.00 55.00 54.18 -4.01 33 5 3,504 +5
30DEC26 410.00 C 0.00 0.00 0.00 50.45 -3.74 34 0 263 0
30DEC26 420.00 C 44.63 44.63 43.95 45.50 -3.39 34 4 568 0
30DEC26 430.00 C 39.00 41.00 38.66 40.96 -3.03 34 55 6,644 +31
30DEC26 440.00 C 35.20 35.20 34.57 36.97 -2.51 35 231 1,093 +172
30DEC26 450.00 C 33.70 33.97 32.76 33.19 -2.27 35 157 10,418 +48
30DEC26 460.00 C 28.50 28.50 27.78 30.00 -1.80 35 23 7,917 +23
30DEC26 470.00 C 24.94 26.65 24.53 26.74 -1.77 35 38 3,330 +5
30DEC26 480.00 C 22.10 22.60 22.01 24.22 -1.34 35 8 6,783 +6
30DEC26 490.00 C 21.87 21.87 21.60 21.60 -1.33 35 15 3,893 0
30DEC26 500.00 C 18.20 20.18 17.41 19.60 -0.92 36 1,397 6,348 +505
30DEC26 510.00 C 16.80 18.00 16.45 17.54 -0.81 36 254 4,927 -44
30DEC26 520.00 C 16.00 16.26 15.35 15.86 -0.55 36 755 7,218 +139
30DEC26 530.00 C 14.46 14.46 14.36 14.36 -0.32 36 13 3,896 +10
30DEC26 540.00 C 11.70 13.30 11.70 13.11 -0.01 37 47 14,489 -44
30DEC26 550.00 C 12.08 12.08 10.60 11.89 +0.15 37 732 14,072 +680
30DEC26 560.00 C 9.90 10.75 9.70 10.85 +0.35 37 143 4,498 +72
30DEC26 570.00 C 9.28 10.13 9.28 9.91 +0.51 38 90 5,305 -45
30DEC26 580.00 C 0.00 0.00 0.00 9.31 +0.89 38 0 11,099 0
30DEC26 590.00 C 7.54 8.44 7.54 8.82 +1.28 39 16 4,095 -1
30DEC26 600.00 C 6.87 8.57 6.87 8.10 +1.34 39 57 20,520 +29
30DEC26 610.00 C 7.02 7.02 7.02 7.02 +1.13 39 10 5,537 +10
30DEC26 620.00 C 6.51 6.51 6.51 6.50 +1.21 39 10 7,572 +10
30DEC26 630.00 C 5.77 6.10 5.77 6.33 +1.44 40 7 1,812 0
30DEC26 640.00 C 5.57 5.57 5.57 5.64 +1.37 40 45 3,520 +45
30DEC26 650.00 C 5.20 5.38 5.20 5.25 +1.40 40 155 2,840 +123
30DEC26 660.00 C 5.16 5.16 5.05 4.87 +1.40 41 12 2,268 +10
30DEC26 670.00 C 4.95 5.00 4.95 4.53 +1.31 41 11 995 +10
30DEC26 680.00 C 4.65 4.65 4.65 4.21 +1.38 41 1 1,509 +1
30DEC26 690.00 C 0.00 0.00 0.00 3.93 +1.37 42 0 743 0
30DEC26 700.00 C 3.82 4.15 3.80 3.70 +1.39 42 66 15,437 0
30DEC26 710.00 C 0.00 0.00 0.00 3.43 +1.27 42 0 506 0
30DEC26 720.00 C 3.80 3.80 3.80 3.21 +1.31 43 100 1,704 +100
30DEC26 730.00 C 0.00 0.00 0.00 3.01 +1.28 43 0 651 0
30DEC26 740.00 C 0.00 0.00 0.00 2.83 +1.25 43 0 2,262 0
30DEC26 750.00 C 0.00 0.00 0.00 2.67 +1.23 44 0 14,149 0
30DEC26 760.00 C 0.00 0.00 0.00 2.52 +1.21 44 0 2,635 0
30DEC26 770.00 C 3.00 3.00 3.00 2.45 +1.22 45 200 2,310 +200
30DEC26 780.00 C 3.09 3.11 3.09 2.25 +1.16 45 136 2,218 +136
30DEC26 790.00 C 0.00 0.00 0.00 2.13 +1.13 45 0 793 0
30DEC26 800.00 C 2.70 2.70 2.70 2.02 +1.10 45 30 663 -30
30DEC26 810.00 C 0.00 0.00 0.00 1.92 +1.08 46 0 794 0
30DEC26 820.00 C 2.52 2.52 2.52 1.83 +1.05 46 30 835 0
30DEC26 830.00 C 0.00 0.00 0.00 1.74 +1.03 46 0 1,224 0
30DEC26 840.00 C 0.00 0.00 0.00 1.67 +1.01 47 0 471 0
30DEC26 850.00 C 2.28 2.28 2.28 1.59 +0.96 47 30 463 0
30DEC26 860.00 C 2.21 2.21 2.21 1.52 +0.96 47 30 102 0
30DEC26 870.00 C 0.00 0.00 0.00 1.46 +0.94 47 0 122 0
30DEC26 880.00 C 0.00 0.00 0.00 1.40 +0.92 48 0 187 0
30DEC26 890.00 C 0.00 0.00 0.00 1.35 +0.90 48 0 185 0
30DEC26 900.00 C 0.00 0.00 0.00 1.30 +0.88 48 0 398 0
30DEC26 910.00 C 0.00 0.00 0.00 1.25 +0.86 49 0 923 0
30DEC26 920.00 C 0.00 0.00 0.00 1.21 +0.85 49 0 211 0
30DEC26 930.00 C 0.00 0.00 0.00 1.17 +0.83 49 0 194 0
30DEC26 940.00 C 0.00 0.00 0.00 1.13 +0.82 50 0 129 0
30DEC26 950.00 C 0.00 0.00 0.00 1.09 +0.80 50 0 108 0
30DEC26 960.00 C 0.00 0.00 0.00 1.06 +0.78 50 0 41 0
30DEC26 970.00 C 0.00 0.00 0.00 1.03 +0.77 51 0 94 0
30DEC26 980.00 C 0.00 0.00 0.00 1.00 +0.76 51 0 17 0
30DEC26 990.00 C 0.00 0.00 0.00 0.97 +0.74 51 0 225 0
30DEC26 1,000.00 C 1.34 1.34 1.34 0.94 +0.72 52 10 3,257 +10
30MAR27 230.00 C 0.00 0.00 0.00 200.96 -7.92 50 0 30,000 0
30MAR27 235.00 C 196.78 196.78 196.78 196.32 -8.32 49 10 40 +10
30MAR27 240.00 C 0.00 0.00 0.00 191.62 -8.08 48 0 0 0
30MAR27 245.00 C 187.27 187.27 187.27 186.93 -7.72 47 20 51 +20
30MAR27 250.00 C 0.00 0.00 0.00 181.11 -9.41 44 0 111 0
30MAR27 255.00 C 0.00 0.00 0.00 175.79 -9.80 41 0 30 0
30MAR27 260.00 C 0.00 0.00 0.00 172.99 -7.67 45 0 41 0
30MAR27 265.00 C 0.00 0.00 0.00 168.39 -7.88 44 0 32 0
30MAR27 270.00 C 163.07 163.07 163.07 163.07 -8.50 42 1 42 +1
30MAR27 275.00 C 0.00 0.00 0.00 159.23 -7.64 42 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 154.61 -7.61 41 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 150.03 -7.58 41 0 48 0
30MAR27 290.00 C 0.00 0.00 0.00 145.51 -7.54 40 0 10 0
30MAR27 295.00 C 0.00 0.00 0.00 140.82 -7.71 39 0 0 0
30MAR27 300.00 C 137.23 137.23 137.23 136.50 -7.58 38 10 218 +10
30MAR27 310.00 C 0.00 0.00 0.00 128.05 -7.28 38 0 30 0
30MAR27 320.00 C 0.00 0.00 0.00 119.73 -7.11 37 0 92 0
30MAR27 330.00 C 0.00 0.00 0.00 111.71 -6.90 36 0 7 0
30MAR27 340.00 C 0.00 0.00 0.00 104.02 -6.64 36 0 30 0
30MAR27 350.00 C 0.00 0.00 0.00 96.56 -6.46 35 0 10,751 0
30MAR27 360.00 C 0.00 0.00 0.00 87.63 -8.07 33 0 834 0
30MAR27 370.00 C 0.00 0.00 0.00 82.75 -5.95 34 0 205 0
30MAR27 380.00 C 0.00 0.00 0.00 74.46 -7.57 33 0 247 0
30MAR27 390.00 C 0.00 0.00 0.00 68.70 -4.79 33 0 165 0
30MAR27 400.00 C 0.00 0.00 0.00 65.17 -4.54 34 0 21,298 0
30MAR27 410.00 C 57.64 57.64 57.64 59.94 -3.82 34 1 181 -1
30MAR27 420.00 C 53.72 64.06 53.72 55.04 -3.66 34 26 19,773 -12
30MAR27 430.00 C 48.68 51.41 48.68 50.48 -3.28 34 160 1,304 -30
30MAR27 440.00 C 46.97 47.00 46.75 46.36 -2.74 34 13 1,261 +13
30MAR27 450.00 C 40.92 43.00 39.80 42.56 -2.42 34 86 1,280 +72
30MAR27 460.00 C 40.24 40.24 39.42 39.04 -2.13 34 20 1,285 0
30MAR27 470.00 C 0.00 0.00 0.00 35.80 -1.85 34 0 4,647 0
30MAR27 480.00 C 31.11 31.11 31.11 32.82 -1.59 34 1 3,686 +1
30MAR27 490.00 C 0.00 0.00 0.00 30.07 -1.35 34 0 691 0
30MAR27 500.00 C 26.00 27.94 25.66 27.56 -1.12 34 93 3,418 +43
30MAR27 510.00 C 25.93 25.93 25.00 25.25 -0.91 34 41 1,032 -40
30MAR27 520.00 C 23.30 23.97 23.08 23.13 -0.72 35 175 2,390 +169
30MAR27 530.00 C 0.00 0.00 0.00 21.20 -0.54 35 0 3,543 0
30MAR27 540.00 C 20.40 20.40 19.45 19.43 -0.38 35 104 3,614 -10
30MAR27 550.00 C 16.88 17.75 16.78 17.81 -0.24 35 9 2,343 +7
30MAR27 560.00 C 0.00 0.00 0.00 16.33 -0.12 35 0 2,968 0
30MAR27 570.00 C 14.60 14.60 14.60 14.98 0.00 35 4 1,823 +4
30MAR27 580.00 C 0.00 0.00 0.00 13.74 +0.09 35 0 1,444 0
30MAR27 590.00 C 0.00 0.00 0.00 12.62 +0.19 35 0 1,353 0
30MAR27 600.00 C 11.47 12.70 11.46 11.59 +0.26 35 232 6,063 +7
30MAR27 610.00 C 11.73 11.73 11.73 10.65 +0.33 36 18 1,804 0
30MAR27 620.00 C 0.00 0.00 0.00 9.79 +0.38 36 0 2,578 0
30MAR27 630.00 C 0.00 0.00 0.00 9.01 +0.68 36 0 1,382 0
30MAR27 640.00 C 9.50 9.50 9.50 8.29 +0.47 36 1 1,047 0
30MAR27 650.00 C 0.00 0.00 0.00 7.64 +0.71 36 0 548 0
30MAR27 660.00 C 0.00 0.00 0.00 6.84 +0.52 36 0 259 0
30MAR27 670.00 C 0.00 0.00 0.00 6.31 +0.54 36 0 2,295 0
30MAR27 680.00 C 0.00 0.00 0.00 5.82 +0.55 36 0 919 0
30MAR27 690.00 C 6.92 6.92 6.92 5.54 +0.58 37 45 598 +17
30MAR27 700.00 C 6.90 6.90 6.69 4.98 +0.45 36 46 9,287 -1
30MAR27 710.00 C 0.00 0.00 0.00 4.61 +0.58 37 0 1,756 0
30MAR27 720.00 C 0.00 0.00 0.00 4.27 +0.59 37 0 199 0
30MAR27 730.00 C 0.00 0.00 0.00 3.95 +0.58 37 0 237 0
30MAR27 740.00 C 0.00 0.00 0.00 3.67 +0.58 37 0 2,441 0
30MAR27 750.00 C 0.00 0.00 0.00 3.41 +0.58 37 0 184 0
30MAR27 760.00 C 0.00 0.00 0.00 3.17 +0.57 37 0 190 0
30MAR27 770.00 C 0.00 0.00 0.00 2.95 +0.56 37 0 259 0
30MAR27 780.00 C 0.00 0.00 0.00 2.74 +0.55 38 0 359 0
30MAR27 790.00 C 0.00 0.00 0.00 2.56 +0.55 38 0 164 0
30MAR27 800.00 C 4.50 4.50 4.50 2.38 +0.53 38 10 343 0
30MAR27 810.00 C 0.00 0.00 0.00 2.23 +0.53 38 0 62 0
30MAR27 820.00 C 0.00 0.00 0.00 2.08 +0.51 38 0 177 0
30MAR27 830.00 C 0.00 0.00 0.00 1.94 +0.49 38 0 286 0
30MAR27 840.00 C 3.89 3.89 3.89 1.82 +0.49 38 3 344 +3
30MAR27 850.00 C 3.60 3.60 3.60 1.76 +0.49 39 4 921 +4
29JUN27 295.00 C 0.00 0.00 0.00 144.26 -6.62 39 0 0 0
29JUN27 300.00 C 0.00 0.00 0.00 140.19 -6.35 38 0 426 0
29JUN27 310.00 C 0.00 0.00 0.00 131.99 -6.11 38 0 70 0
29JUN27 320.00 C 0.00 0.00 0.00 123.99 -5.95 37 0 82 0
29JUN27 330.00 C 0.00 0.00 0.00 116.44 -5.58 36 0 134 0
29JUN27 340.00 C 0.00 0.00 0.00 108.91 -5.55 36 0 0 0
29JUN27 350.00 C 103.08 103.08 102.60 102.03 -5.03 35 47 103 +47
29JUN27 360.00 C 0.00 0.00 0.00 95.17 -5.02 35 0 103 0
29JUN27 370.00 C 0.00 0.00 0.00 88.81 -4.52 35 0 31 0
29JUN27 380.00 C 0.00 0.00 0.00 82.70 -4.45 35 0 2 0
29JUN27 390.00 C 0.00 0.00 0.00 74.50 -6.54 33 0 96 0
29JUN27 400.00 C 0.00 0.00 0.00 71.43 -3.84 34 0 257 0
29JUN27 410.00 C 0.00 0.00 0.00 66.12 -3.84 34 0 10 0
29JUN27 420.00 C 58.98 58.98 58.98 61.24 -3.44 34 18 1,517 +18
29JUN27 430.00 C 0.00 0.00 0.00 56.74 -3.24 34 0 146 0
29JUN27 440.00 C 0.00 0.00 0.00 52.53 -2.95 34 0 166 0
29JUN27 450.00 C 47.90 47.90 47.90 48.78 -2.45 34 1 161 +1
29JUN27 460.00 C 0.00 0.00 0.00 45.32 -2.28 34 0 615 0
29JUN27 470.00 C 43.90 43.90 42.77 41.93 -2.15 34 5 186 -4
29JUN27 480.00 C 38.50 40.30 38.50 38.84 -1.80 34 620 742 +620
29JUN27 490.00 C 0.00 0.00 0.00 36.12 -1.57 34 0 44 0
29JUN27 500.00 C 32.60 34.97 32.34 33.46 -1.45 34 188 2,592 +146
29JUN27 510.00 C 30.60 31.94 30.60 30.82 -1.38 34 3 198 +2
29JUN27 520.00 C 27.82 30.92 27.82 28.74 -0.97 34 45 138 +19
29JUN27 530.00 C 26.01 28.81 25.96 26.70 -0.88 34 1,576 1,915 +1,575
29JUN27 540.00 C 24.80 24.80 24.80 24.69 -0.80 34 1 245 +1
29JUN27 550.00 C 24.00 24.05 24.00 22.80 -0.62 34 60 761 -15
29JUN27 560.00 C 22.80 22.80 22.48 21.27 -0.43 34 54 115 +53
29JUN27 570.00 C 0.00 0.00 0.00 19.79 -0.35 35 0 149 0
29JUN27 580.00 C 0.00 0.00 0.00 18.32 -0.29 35 0 124 0
29JUN27 590.00 C 19.20 19.20 19.20 16.87 -0.21 35 125 189 +124
29JUN27 600.00 C 16.30 18.05 16.30 15.79 -0.04 35 54 1,417 -1
29JUN27 610.00 C 16.56 16.56 16.28 14.74 +0.02 35 90 230 +75
29JUN27 620.00 C 16.03 16.03 15.30 13.70 +0.07 35 79 161 +79
29JUN27 630.00 C 14.21 14.21 14.21 12.66 +0.13 35 53 165 +45
29JUN27 640.00 C 14.05 14.05 14.05 11.74 +0.20 35 45 139 +45
29JUN27 650.00 C 13.02 13.02 13.02 11.02 +0.25 35 45 179 +45
29JUN27 660.00 C 0.00 0.00 0.00 10.31 +0.29 35 0 293 0
29JUN27 670.00 C 11.32 11.70 11.32 9.60 +0.33 35 169 2,184 +2
TOTAL CALL 76,351 1,791,023 +27,498
26JUN26 295.00 P 0.00 0.00 0.00 0.01 0.00 219 0 0 0
26JUN26 300.00 P 0.00 0.00 0.00 0.02 +0.01 222 0 0 0
26JUN26 310.00 P 0.00 0.00 0.00 0.03 +0.02 210 0 0 0
26JUN26 320.00 P 0.00 0.00 0.00 0.04 +0.03 195 0 0 0
26JUN26 330.00 P 0.00 0.00 0.00 0.05 +0.04 180 0 0 0
26JUN26 340.00 P 0.00 0.00 0.00 0.06 +0.05 163 0 0 0
26JUN26 350.00 P 0.00 0.00 0.00 0.08 +0.07 148 0 0 0
26JUN26 360.00 P 0.01 0.01 0.01 0.11 +0.08 133 90 90 +90
26JUN26 370.00 P 0.00 0.00 0.00 0.16 +0.11 118 0 2 0
26JUN26 380.00 P 0.00 0.00 0.00 0.23 +0.13 103 0 5 0
26JUN26 390.00 P 0.25 0.25 0.01 0.34 +0.09 87 2 295 +1
26JUN26 400.00 P 0.37 0.43 0.08 0.58 -0.01 71 28 868 -11
26JUN26 410.00 P 0.50 1.70 0.49 1.17 -0.18 56 1,521 1,233 -62
26JUN26 420.00 P 2.91 5.85 2.20 2.92 -0.11 40 3,168 1,512 -39
26JUN26 430.00 P 7.20 12.50 7.00 9.77 +3.36 46 708 2,190 -99
26JUN26 440.00 P 11.15 20.80 11.15 19.13 +5.86 60 162 1,961 -147
26JUN26 450.00 P 26.80 30.28 26.80 28.81 +6.38 70 70 1,277 -50
26JUN26 460.00 P 38.00 39.00 38.00 38.70 +7.02 79 20 693 -11
26JUN26 470.00 P 0.00 0.00 0.00 48.65 +6.90 89 0 290 0
26JUN26 480.00 P 0.00 0.00 0.00 58.63 +7.34 99 0 37 -55
26JUN26 490.00 P 0.00 0.00 0.00 68.62 +7.38 110 0 0 -26
26JUN26 500.00 P 0.00 0.00 0.00 78.61 +7.40 118 0 0 0
26JUN26 510.00 P 0.00 0.00 0.00 88.61 +7.41 130 0 0 0
26JUN26 520.00 P 0.00 0.00 0.00 98.60 +7.40 0 0 110 0
26JUN26 530.00 P 0.00 0.00 0.00 108.60 +7.40 0 0 0 0
26JUN26 540.00 P 114.00 115.50 114.00 118.60 +7.40 0 6 0 0
26JUN26 550.00 P 0.00 0.00 0.00 128.60 +7.40 0 0 0 0
26JUN26 560.00 P 0.00 0.00 0.00 138.60 +7.40 0 0 0 0
26JUN26 570.00 P 0.00 0.00 0.00 148.60 +7.40 0 0 0 0
26JUN26 580.00 P 0.00 0.00 0.00 158.60 +7.40 0 0 0 0
29JUN26 230.00 P 0.00 0.00 0.00 0.01 0.00 181 0 0 0
29JUN26 235.00 P 0.00 0.00 0.00 0.01 0.00 175 0 0 0
29JUN26 240.00 P 0.00 0.00 0.00 0.01 0.00 169 0 0 0
29JUN26 245.00 P 0.00 0.00 0.00 0.01 0.00 163 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 0.01 0.00 157 0 0 0
29JUN26 255.00 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
29JUN26 270.00 P 0.00 0.00 0.00 0.01 0.00 135 0 460 0
29JUN26 275.00 P 0.00 0.00 0.00 0.01 0.00 130 0 370 0
29JUN26 280.00 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
29JUN26 285.00 P 0.00 0.00 0.00 0.01 0.00 119 0 30 0
29JUN26 290.00 P 0.00 0.00 0.00 0.01 0.00 114 0 30 0
29JUN26 295.00 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 0.02 +0.01 111 0 342 0
29JUN26 310.00 P 0.00 0.00 0.00 0.03 +0.02 105 0 90 0
29JUN26 320.00 P 0.00 0.00 0.00 0.04 +0.03 97 0 398 0
29JUN26 330.00 P 0.00 0.00 0.00 0.05 +0.04 90 0 201 0
29JUN26 340.00 P 0.00 0.00 0.00 0.06 +0.05 81 0 559 0
29JUN26 350.00 P 0.00 0.00 0.00 0.08 +0.07 74 0 631 0
29JUN26 360.00 P 0.00 0.00 0.00 0.11 +0.08 66 10 2,812 0
29JUN26 370.00 P 0.12 0.12 0.09 0.16 +0.08 59 53 2,443 0
29JUN26 380.00 P 0.11 0.15 0.05 0.23 +0.06 51 579 4,422 -74
29JUN26 390.00 P 0.35 0.44 0.22 0.34 -0.04 43 337 4,971 -247
29JUN26 400.00 P 0.70 1.07 0.50 0.61 -0.25 36 945 17,572 +121
29JUN26 410.00 P 1.37 3.17 1.27 1.95 +0.09 34 8,005 10,069 -2,368
29JUN26 420.00 P 3.70 7.18 3.60 5.05 +1.21 32 945 11,628 -337
29JUN26 430.00 P 8.00 14.20 8.00 11.46 +4.05 35 635 15,412 -99
29JUN26 440.00 P 16.66 22.60 16.00 20.12 +5.90 41 4,904 21,876 +3,441
29JUN26 450.00 P 25.00 32.50 25.00 29.34 +6.91 45 1,497 13,292 -1,265
29JUN26 460.00 P 34.64 42.60 34.64 40.13 +6.93 67 2,329 11,999 -363
29JUN26 470.00 P 44.81 52.00 43.03 48.78 +5.75 54 296 9,334 -98
29JUN26 480.00 P 59.80 59.80 55.00 58.69 +5.94 58 310 10,462 -279
29JUN26 490.00 P 69.02 69.02 65.45 70.13 +7.80 100 345 5,730 -210
29JUN26 500.00 P 78.00 85.00 73.45 78.62 +5.17 66 64 12,963 -203
29JUN26 510.00 P 88.00 88.00 88.00 89.34 +8.07 104 4 10,339 -3
29JUN26 520.00 P 97.72 100.00 97.72 101.29 +10.05 146 440 8,850 -376
29JUN26 530.00 P 108.00 108.00 108.00 108.60 +7.38 0 10 3,525 -2
29JUN26 540.00 P 117.35 118.00 117.35 119.96 +7.39 143 13 3,956 -2,322
29JUN26 550.00 P 124.41 129.35 124.41 131.06 +9.85 170 305 3,569 -420
29JUN26 560.00 P 141.19 141.19 141.19 138.60 +7.40 0 60 4,413 -806
29JUN26 570.00 P 0.00 0.00 0.00 149.81 +8.61 164 0 93 -153
29JUN26 580.00 P 0.00 0.00 0.00 158.60 +7.40 0 0 616 0
29JUN26 590.00 P 0.00 0.00 0.00 168.60 +7.40 0 0 451 0
29JUN26 600.00 P 0.00 0.00 0.00 178.60 +6.47 0 0 2,170 0
29JUN26 610.00 P 0.00 0.00 0.00 188.60 +7.40 0 0 419 0
29JUN26 620.00 P 0.00 0.00 0.00 198.60 +7.40 0 0 1,870 0
29JUN26 630.00 P 0.00 0.00 0.00 208.60 +7.40 0 0 1,031 0
29JUN26 640.00 P 0.00 0.00 0.00 218.60 +7.40 0 0 221 0
29JUN26 650.00 P 0.00 0.00 0.00 232.39 +11.19 269 0 251 0
29JUN26 660.00 P 239.00 239.00 238.00 238.60 +7.40 0 10 4 0
29JUN26 670.00 P 0.00 0.00 0.00 248.60 +7.40 0 0 40 0
29JUN26 680.00 P 0.00 0.00 0.00 258.60 +7.40 0 0 0 0
29JUN26 690.00 P 0.00 0.00 0.00 268.60 +7.40 0 0 40 0
29JUN26 700.00 P 0.00 0.00 0.00 278.60 +7.40 0 0 35 0
29JUN26 710.00 P 0.00 0.00 0.00 288.60 +7.40 0 0 0 0
29JUN26 720.00 P 0.00 0.00 0.00 298.60 +7.40 0 0 0 0
29JUN26 730.00 P 0.00 0.00 0.00 308.60 +7.40 0 0 0 0
29JUN26 740.00 P 0.00 0.00 0.00 318.60 +7.40 0 0 0 0
29JUN26 750.00 P 0.00 0.00 0.00 328.60 +7.40 0 0 0 0
29JUN26 760.00 P 0.00 0.00 0.00 338.60 +7.40 0 0 0 0
29JUN26 770.00 P 0.00 0.00 0.00 348.60 +7.40 0 0 0 0
29JUN26 780.00 P 0.00 0.00 0.00 358.60 +7.40 0 0 0 0
29JUN26 790.00 P 0.00 0.00 0.00 368.60 +7.40 0 0 0 0
29JUN26 800.00 P 0.00 0.00 0.00 378.60 +7.40 0 0 0 0
29JUN26 810.00 P 0.00 0.00 0.00 388.60 +7.40 0 0 0 0
29JUN26 820.00 P 0.00 0.00 0.00 398.60 +7.40 0 0 0 0
29JUN26 830.00 P 0.00 0.00 0.00 408.60 +7.40 0 0 0 0
29JUN26 840.00 P 0.00 0.00 0.00 418.60 +7.40 0 0 0 0
29JUN26 850.00 P 0.00 0.00 0.00 428.60 +7.40 0 0 0 0
29JUN26 860.00 P 0.00 0.00 0.00 438.60 +7.40 0 0 0 0
29JUN26 870.00 P 0.00 0.00 0.00 448.60 +7.40 0 0 0 0
29JUN26 880.00 P 0.00 0.00 0.00 458.60 +7.40 0 0 0 0
29JUN26 890.00 P 0.00 0.00 0.00 468.60 +7.40 0 0 0 0
29JUN26 900.00 P 0.00 0.00 0.00 478.60 +7.40 0 0 0 0
29JUN26 910.00 P 0.00 0.00 0.00 488.60 +7.40 0 0 0 0
29JUN26 920.00 P 0.00 0.00 0.00 498.60 +7.40 0 0 0 0
03JUL26 295.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
03JUL26 300.00 P 0.00 0.00 0.00 0.02 +0.01 78 0 0 0
03JUL26 310.00 P 0.00 0.00 0.00 0.03 +0.02 74 0 0 0
03JUL26 320.00 P 0.00 0.00 0.00 0.04 +0.03 69 0 5 0
03JUL26 330.00 P 0.00 0.00 0.00 0.05 +0.04 63 0 0 0
03JUL26 340.00 P 0.00 0.00 0.00 0.06 +0.05 57 0 0 0
03JUL26 350.00 P 0.00 0.00 0.00 0.08 +0.07 52 0 0 0
03JUL26 360.00 P 0.00 0.00 0.00 0.17 +0.14 50 0 196 0
03JUL26 370.00 P 0.00 0.00 0.00 0.34 +0.26 47 0 137 0
03JUL26 380.00 P 0.61 0.61 0.50 0.72 +0.48 45 13 108 +13
03JUL26 390.00 P 1.30 1.54 1.00 1.41 +0.74 43 59 175 +26
03JUL26 400.00 P 2.66 3.08 1.64 2.70 +1.08 41 658 711 +45
03JUL26 410.00 P 3.47 5.90 3.47 4.88 +1.64 39 723 462 +76
03JUL26 420.00 P 7.00 10.00 7.00 8.32 +2.20 36 427 466 -183
03JUL26 430.00 P 16.02 16.40 12.00 13.85 +3.44 36 133 275 +42
03JUL26 440.00 P 22.84 22.84 20.24 20.86 +4.42 34 63 211 -11
03JUL26 450.00 P 28.00 30.50 28.00 29.34 +5.44 33 16 164 +12
03JUL26 460.00 P 40.03 40.03 40.03 40.13 +6.76 48 5 76 -5
03JUL26 470.00 P 50.30 50.30 50.30 48.78 +5.75 39 17 24 +17
03JUL26 480.00 P 0.00 0.00 0.00 58.69 +5.94 43 0 1 0
03JUL26 490.00 P 0.00 0.00 0.00 70.13 +7.80 72 0 0 0
03JUL26 500.00 P 0.00 0.00 0.00 78.62 +5.17 49 0 0 0
03JUL26 510.00 P 0.00 0.00 0.00 89.34 +8.07 75 0 0 0
03JUL26 520.00 P 0.00 0.00 0.00 101.29 +10.05 104 0 0 0
03JUL26 530.00 P 0.00 0.00 0.00 108.65 +7.43 67 0 0 0
03JUL26 540.00 P 0.00 0.00 0.00 119.96 +7.39 102 0 0 0
03JUL26 550.00 P 0.00 0.00 0.00 131.06 +9.85 121 0 0 0
03JUL26 560.00 P 0.00 0.00 0.00 138.62 +7.42 77 0 0 0
30JUL26 230.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30JUL26 235.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30JUL26 240.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30JUL26 245.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30JUL26 250.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30JUL26 255.00 P 0.00 0.00 0.00 0.01 0.00 51 0 250 0
30JUL26 260.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30JUL26 265.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30JUL26 270.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30JUL26 275.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30JUL26 280.00 P 0.00 0.00 0.00 0.02 +0.01 44 0 27 0
30JUL26 285.00 P 0.00 0.00 0.00 0.03 +0.02 44 0 2 0
30JUL26 290.00 P 0.00 0.00 0.00 0.04 +0.03 44 0 0 0
30JUL26 295.00 P 0.00 0.00 0.00 0.05 +0.04 43 0 31 0
30JUL26 300.00 P 0.00 0.00 0.00 0.07 +0.05 42 0 175 0
30JUL26 310.00 P 0.00 0.00 0.00 0.13 +0.09 41 0 6 0
30JUL26 320.00 P 0.00 0.00 0.00 0.25 +0.16 41 0 192 0
30JUL26 330.00 P 0.66 0.66 0.66 0.46 +0.28 40 16 734 +16
30JUL26 340.00 P 0.90 0.90 0.90 0.79 +0.44 40 5 658 0
30JUL26 350.00 P 1.15 1.28 1.12 1.24 +0.57 39 112 1,664 -14
30JUL26 360.00 P 1.84 1.95 1.64 1.98 +0.77 38 216 4,083 -205
30JUL26 370.00 P 2.62 2.95 2.33 3.05 +1.13 38 471 2,956 -69
30JUL26 380.00 P 3.84 4.45 3.18 4.55 +1.46 37 1,501 13,831 +603
30JUL26 390.00 P 5.65 6.37 5.10 6.57 +1.83 36 1,502 4,677 +107
30JUL26 400.00 P 7.36 9.70 7.30 9.23 +2.25 36 1,439 9,196 +439
30JUL26 410.00 P 12.00 13.25 10.60 12.59 +2.68 35 621 5,567 +321
30JUL26 420.00 P 14.30 18.49 14.30 16.74 +3.09 34 1,108 21,923 +247
30JUL26 430.00 P 19.13 23.66 19.13 22.13 +3.92 34 464 22,163 -106
30JUL26 440.00 P 26.00 31.00 26.00 28.33 +4.51 34 216 13,823 -6
30JUL26 450.00 P 37.50 38.10 34.60 35.85 +5.65 35 259 9,338 -43
30JUL26 460.00 P 43.00 46.50 42.00 44.00 +6.60 36 139 9,517 +133
30JUL26 470.00 P 48.02 55.31 48.02 51.50 +6.30 34 239 9,909 +66
30JUL26 480.00 P 64.50 64.50 61.00 60.38 +5.38 34 11 6,536 -2
30JUL26 490.00 P 71.00 71.63 69.30 70.13 +6.65 36 1,121 4,561 -100
30JUL26 500.00 P 80.00 85.00 78.10 81.98 +8.53 47 36 2,375 +29
30JUL26 510.00 P 0.00 0.00 0.00 89.34 +8.07 39 1 773 -1
30JUL26 520.00 P 0.00 0.00 0.00 101.29 +9.66 52 0 886 0
30JUL26 530.00 P 107.87 108.60 107.87 108.69 +7.31 38 224 3,076 +174
30JUL26 540.00 P 0.00 0.00 0.00 119.96 +7.39 52 0 1,047 0
30JUL26 550.00 P 0.00 0.00 0.00 131.06 +9.85 61 0 1,246 0
30JUL26 560.00 P 0.00 0.00 0.00 138.62 +7.42 43 0 1,094 0
30JUL26 570.00 P 0.00 0.00 0.00 149.81 +8.61 60 0 1,809 0
30JUL26 580.00 P 0.00 0.00 0.00 158.60 +7.40 0 2 1,186 -2
30JUL26 590.00 P 0.00 0.00 0.00 168.60 +7.40 0 0 311 0
30JUL26 600.00 P 0.00 0.00 0.00 178.60 +6.47 0 0 6,560 0
30JUL26 610.00 P 0.00 0.00 0.00 188.60 +7.40 0 0 0 0
30JUL26 620.00 P 0.00 0.00 0.00 198.60 +7.40 0 0 0 0
30JUL26 630.00 P 0.00 0.00 0.00 208.60 +7.40 0 0 0 0
30JUL26 640.00 P 0.00 0.00 0.00 218.60 +7.40 0 0 0 0
30JUL26 650.00 P 0.00 0.00 0.00 232.39 +11.19 95 0 0 0
30JUL26 660.00 P 0.00 0.00 0.00 238.60 +7.40 0 0 0 0
30JUL26 670.00 P 0.00 0.00 0.00 248.60 +7.40 0 0 0 0
30JUL26 680.00 P 0.00 0.00 0.00 258.60 +7.40 0 0 0 0
30JUL26 690.00 P 267.69 269.67 265.84 268.60 +7.40 0 356 416 +356
30JUL26 700.00 P 0.00 0.00 0.00 278.60 +7.40 0 0 0 0
30JUL26 710.00 P 0.00 0.00 0.00 288.60 +7.40 0 0 0 0
30JUL26 720.00 P 0.00 0.00 0.00 298.60 +7.40 0 0 0 0
30JUL26 730.00 P 0.00 0.00 0.00 308.60 +7.40 0 0 0 0
30JUL26 740.00 P 0.00 0.00 0.00 318.60 +7.40 0 0 0 0
30JUL26 750.00 P 0.00 0.00 0.00 328.60 +7.40 0 0 0 0
30JUL26 760.00 P 0.00 0.00 0.00 338.60 +7.40 0 0 0 0
30JUL26 770.00 P 0.00 0.00 0.00 348.60 +7.40 0 0 0 0
30JUL26 780.00 P 0.00 0.00 0.00 358.60 +7.40 0 0 0 0
30JUL26 790.00 P 0.00 0.00 0.00 368.60 +7.40 0 0 30 0
30JUL26 800.00 P 0.00 0.00 0.00 378.60 +7.40 0 0 0 0
28AUG26 230.00 P 0.00 0.00 0.00 0.01 0.00 45 0 121 0
28AUG26 235.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28AUG26 240.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28AUG26 245.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 250.00 P 0.00 0.00 0.00 0.01 0.00 39 0 20 0
28AUG26 255.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 260.00 P 0.00 0.00 0.00 0.02 +0.01 38 0 0 0
28AUG26 265.00 P 0.00 0.00 0.00 0.03 +0.02 38 0 0 0
28AUG26 270.00 P 0.45 0.45 0.45 0.05 +0.03 39 120 120 +120
28AUG26 275.00 P 0.00 0.00 0.00 0.06 +0.03 38 0 0 0
28AUG26 280.00 P 0.00 0.00 0.00 0.09 +0.05 38 0 52 0
28AUG26 285.00 P 0.00 0.00 0.00 0.12 +0.07 38 0 0 0
28AUG26 290.00 P 0.00 0.00 0.00 0.18 +0.10 38 0 0 0
28AUG26 295.00 P 0.00 0.00 0.00 0.23 +0.12 38 0 21 0
28AUG26 300.00 P 0.78 0.78 0.78 0.32 +0.17 38 10 92 +10
28AUG26 310.00 P 1.08 1.08 1.08 0.56 +0.27 38 10 59 +10
28AUG26 320.00 P 0.00 0.00 0.00 0.93 +0.41 38 0 103 0
28AUG26 330.00 P 0.00 0.00 0.00 1.47 +0.58 37 0 860 0
28AUG26 340.00 P 2.43 2.57 2.43 2.24 +0.80 37 214 1,141 +6
28AUG26 350.00 P 3.50 3.50 3.50 3.31 +1.08 37 1 1,403 +1
28AUG26 360.00 P 4.16 4.78 4.16 4.50 +1.17 36 357 1,493 +32
28AUG26 370.00 P 5.80 6.50 5.65 6.26 +1.58 36 174 1,200 +50
28AUG26 380.00 P 8.20 8.65 7.70 8.53 +2.10 36 123 1,499 +37
28AUG26 390.00 P 10.73 11.70 9.87 11.30 +2.56 36 51 1,898 -1
28AUG26 400.00 P 13.98 15.29 13.41 14.61 +2.97 35 425 4,372 +268
28AUG26 410.00 P 18.03 19.53 18.03 18.47 +3.35 35 262 4,142 +63
28AUG26 420.00 P 23.50 24.48 21.55 22.98 +3.78 35 335 5,584 +92
28AUG26 430.00 P 29.47 29.53 28.17 28.39 +4.28 34 114 8,035 -48
28AUG26 440.00 P 34.80 35.78 32.80 34.33 +4.26 34 234 9,288 -33
28AUG26 450.00 P 42.39 42.39 42.00 41.10 +4.82 35 32 5,609 0
28AUG26 460.00 P 51.00 51.00 46.28 48.50 +4.98 35 174 8,556 -98
28AUG26 470.00 P 0.00 0.00 0.00 56.92 +5.29 36 1 4,613 0
28AUG26 480.00 P 62.00 62.00 61.90 64.96 +7.08 36 10 2,700 +9
28AUG26 490.00 P 0.00 0.00 0.00 73.37 +5.43 37 0 1,801 0
28AUG26 500.00 P 81.20 81.20 81.20 81.98 +7.23 36 1 1,693 0
28AUG26 510.00 P 0.00 0.00 0.00 90.31 +7.17 34 1 244 0
28AUG26 520.00 P 100.00 101.00 100.00 101.29 +9.66 40 5 615 +5
28AUG26 530.00 P 0.00 0.00 0.00 109.74 +7.59 37 0 428 0
28AUG26 540.00 P 116.28 120.12 115.92 119.96 +7.39 40 127 1,084 +95
28AUG26 550.00 P 130.01 130.91 129.46 131.06 +6.13 47 180 1,016 -51
28AUG26 560.00 P 0.00 0.00 0.00 138.77 +6.53 38 0 931 0
28AUG26 570.00 P 0.00 0.00 0.00 149.81 +7.90 46 0 1,783 0
28AUG26 580.00 P 0.00 0.00 0.00 158.60 +6.90 0 0 1,240 0
28AUG26 590.00 P 168.06 168.10 167.87 168.60 +7.08 0 61 3,648 +61
28AUG26 600.00 P 0.00 0.00 0.00 178.60 +6.47 0 0 245 0
28AUG26 610.00 P 0.00 0.00 0.00 188.60 +7.30 0 0 243 0
28AUG26 620.00 P 0.00 0.00 0.00 198.60 +7.36 0 0 0 0
28AUG26 630.00 P 0.00 0.00 0.00 208.60 +7.40 0 0 0 0
28AUG26 640.00 P 0.00 0.00 0.00 218.60 +7.40 0 0 0 0
28AUG26 650.00 P 0.00 0.00 0.00 232.39 +11.19 73 0 0 0
28AUG26 660.00 P 0.00 0.00 0.00 238.60 +7.40 0 0 0 0
28AUG26 670.00 P 0.00 0.00 0.00 248.60 +7.40 0 0 0 0
28AUG26 680.00 P 0.00 0.00 0.00 258.60 +7.40 0 0 0 0
28AUG26 690.00 P 0.00 0.00 0.00 268.60 +7.40 0 0 0 0
28AUG26 700.00 P 0.00 0.00 0.00 278.60 +7.40 0 0 0 0
28AUG26 710.00 P 0.00 0.00 0.00 288.60 +7.40 0 0 0 0
28AUG26 720.00 P 0.00 0.00 0.00 298.60 +7.40 0 0 0 0
28AUG26 730.00 P 0.00 0.00 0.00 308.60 +7.40 0 0 0 0
28AUG26 740.00 P 0.00 0.00 0.00 318.60 +7.40 0 0 0 0
28AUG26 750.00 P 0.00 0.00 0.00 328.60 +7.40 0 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 0.01 0.00 37 0 2,142 0
29SEP26 235.00 P 0.00 0.00 0.00 0.02 +0.01 38 0 213 0
29SEP26 240.00 P 0.00 0.00 0.00 0.03 +0.01 38 0 182 0
29SEP26 245.00 P 0.00 0.00 0.00 0.04 +0.01 37 0 91 0
29SEP26 250.00 P 0.00 0.00 0.00 0.05 +0.01 37 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 0.07 +0.02 37 0 4 0
29SEP26 260.00 P 0.00 0.00 0.00 0.10 +0.03 37 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 0.13 +0.03 37 0 30 0
29SEP26 270.00 P 0.00 0.00 0.00 0.18 +0.05 37 0 151 0
29SEP26 275.00 P 0.00 0.00 0.00 0.24 +0.06 37 0 122 0
29SEP26 280.00 P 0.00 0.00 0.00 0.32 +0.09 37 0 170 0
29SEP26 285.00 P 0.00 0.00 0.00 0.42 +0.12 37 0 70 0
29SEP26 290.00 P 0.00 0.00 0.00 0.53 +0.13 36 0 90 0
29SEP26 295.00 P 0.00 0.00 0.00 0.69 +0.20 36 0 196 0
29SEP26 300.00 P 1.39 1.39 1.39 0.85 +0.19 36 2 423 +2
29SEP26 310.00 P 1.60 1.60 1.60 1.32 +0.30 36 2 148 0
29SEP26 320.00 P 0.00 0.00 0.00 1.99 +0.47 36 0 268 0
29SEP26 330.00 P 3.06 3.26 3.06 2.88 +0.65 36 72 506 +32
29SEP26 340.00 P 4.08 4.18 4.08 4.03 +0.83 36 31 424 0
29SEP26 350.00 P 5.33 5.55 5.00 5.39 +1.14 36 72 1,709 +68
29SEP26 360.00 P 6.25 7.33 6.25 6.99 +1.36 35 54 4,012 +29
29SEP26 370.00 P 8.55 9.27 8.55 9.18 +1.74 35 99 4,045 -2
29SEP26 380.00 P 11.38 11.38 11.00 11.75 +2.01 34 86 4,289 -50
29SEP26 390.00 P 13.90 15.00 13.90 14.81 +2.39 34 48 3,663 -47
29SEP26 400.00 P 17.57 18.56 17.40 18.46 +2.97 34 168 6,430 -16
29SEP26 410.00 P 21.40 22.86 21.40 22.51 +3.30 34 2,246 12,232 +1,446
29SEP26 420.00 P 26.80 28.50 24.95 27.05 +3.50 33 141 8,429 +50
29SEP26 430.00 P 31.66 32.14 31.66 32.44 +4.45 33 43 12,838 +30
29SEP26 440.00 P 39.49 40.34 37.40 38.20 +3.95 33 972 20,904 -449
29SEP26 450.00 P 43.60 44.62 43.60 44.77 +3.97 33 690 15,554 -252
29SEP26 460.00 P 51.48 52.50 51.48 51.69 +4.34 33 35 15,063 -30
29SEP26 470.00 P 56.27 56.27 56.27 59.27 +4.62 34 3 8,586 +1
29SEP26 480.00 P 68.00 68.00 68.00 67.86 +4.76 35 11 8,837 +10
29SEP26 490.00 P 75.00 75.00 75.00 78.16 +7.04 38 30 4,707 0
29SEP26 500.00 P 85.00 85.00 84.00 85.04 +5.61 36 6 14,755 +6
29SEP26 510.00 P 0.00 0.00 0.00 93.73 +8.30 37 0 6,559 0
29SEP26 520.00 P 100.00 100.00 100.00 104.83 +10.96 41 1 7,841 0
29SEP26 530.00 P 0.00 0.00 0.00 111.00 +7.33 35 0 3,389 0
29SEP26 540.00 P 117.30 122.00 117.30 120.57 +8.00 36 46 11,199 -16
29SEP26 550.00 P 0.00 0.00 0.00 131.06 +6.13 40 0 7,496 0
29SEP26 560.00 P 0.00 0.00 0.00 143.20 +9.62 47 0 6,994 0
29SEP26 570.00 P 149.84 149.84 149.40 149.81 +6.77 40 240 4,652 +240
29SEP26 580.00 P 0.00 0.00 0.00 158.74 +6.11 36 0 4,919 0
29SEP26 590.00 P 0.00 0.00 0.00 168.63 +6.34 36 0 1,547 0
29SEP26 600.00 P 0.00 0.00 0.00 178.87 +6.74 40 0 12,932 0
29SEP26 610.00 P 0.00 0.00 0.00 188.60 +6.83 0 0 1,937 0
29SEP26 620.00 P 0.00 0.00 0.00 198.60 +7.00 0 0 2,202 0
29SEP26 630.00 P 0.00 0.00 0.00 208.61 +7.15 41 0 1,944 0
29SEP26 640.00 P 0.00 0.00 0.00 218.60 +7.26 0 0 1,007 0
29SEP26 650.00 P 0.00 0.00 0.00 232.39 +11.11 61 0 2,656 0
29SEP26 660.00 P 0.00 0.00 0.00 238.60 +7.37 0 0 150 0
29SEP26 670.00 P 0.00 0.00 0.00 248.60 +7.40 0 0 1,250 0
29SEP26 680.00 P 0.00 0.00 0.00 258.60 +7.40 0 0 50 0
29SEP26 690.00 P 0.00 0.00 0.00 268.60 +7.40 0 0 30 0
29SEP26 700.00 P 0.00 0.00 0.00 278.60 +7.40 0 0 40 0
29SEP26 710.00 P 0.00 0.00 0.00 288.60 +7.40 0 0 0 0
29SEP26 720.00 P 0.00 0.00 0.00 298.60 +7.40 0 0 0 0
29SEP26 730.00 P 0.00 0.00 0.00 308.60 +7.40 0 0 0 0
29SEP26 740.00 P 0.00 0.00 0.00 318.60 +7.40 0 0 0 0
29SEP26 750.00 P 0.00 0.00 0.00 328.60 +7.40 0 0 0 0
29SEP26 760.00 P 0.00 0.00 0.00 338.60 +7.40 0 0 0 0
29SEP26 770.00 P 0.00 0.00 0.00 348.60 +7.40 0 0 0 0
29SEP26 780.00 P 0.00 0.00 0.00 358.60 +7.40 0 0 0 0
29SEP26 790.00 P 0.00 0.00 0.00 368.60 +7.40 0 0 0 0
29SEP26 800.00 P 0.00 0.00 0.00 378.60 +7.40 0 0 0 0
29SEP26 810.00 P 0.00 0.00 0.00 388.60 +7.40 0 0 0 0
29SEP26 820.00 P 0.00 0.00 0.00 398.60 +7.40 0 0 0 0
29SEP26 830.00 P 0.00 0.00 0.00 408.60 +7.40 0 0 0 0
29SEP26 840.00 P 0.00 0.00 0.00 418.60 +7.40 0 0 0 0
29SEP26 850.00 P 0.00 0.00 0.00 428.60 +7.40 0 0 0 0
29SEP26 860.00 P 0.00 0.00 0.00 438.60 +7.40 0 0 0 0
29SEP26 870.00 P 0.00 0.00 0.00 448.60 +7.40 0 0 0 0
29SEP26 880.00 P 0.00 0.00 0.00 458.60 +7.40 0 0 0 0
29SEP26 890.00 P 0.00 0.00 0.00 468.60 +7.40 0 0 0 0
29SEP26 900.00 P 0.00 0.00 0.00 478.60 +7.40 0 0 0 0
29SEP26 910.00 P 0.00 0.00 0.00 488.60 +7.40 0 0 0 0
29SEP26 920.00 P 0.00 0.00 0.00 498.60 +7.40 0 0 0 0
29SEP26 930.00 P 0.00 0.00 0.00 508.60 +7.40 0 0 0 0
29SEP26 940.00 P 0.00 0.00 0.00 518.60 +7.40 0 0 0 0
29SEP26 950.00 P 0.00 0.00 0.00 528.60 +7.40 0 0 0 0
29SEP26 960.00 P 0.00 0.00 0.00 538.60 +7.40 0 0 0 0
29SEP26 970.00 P 0.00 0.00 0.00 548.60 +7.40 0 0 0 0
29SEP26 980.00 P 0.00 0.00 0.00 558.60 +7.40 0 0 0 0
29SEP26 990.00 P 0.00 0.00 0.00 568.60 +7.40 0 0 0 0
29SEP26 1,000.00 P 0.00 0.00 0.00 578.60 +7.40 0 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 0.07 +0.02 31 0 1,795 0
30DEC26 235.00 P 0.00 0.00 0.00 0.09 +0.03 31 0 150 0
30DEC26 240.00 P 0.00 0.00 0.00 0.13 +0.04 31 0 105 0
30DEC26 245.00 P 0.00 0.00 0.00 0.17 +0.05 31 0 65 0
30DEC26 250.00 P 0.00 0.00 0.00 0.23 +0.07 31 0 133 0
30DEC26 255.00 P 0.00 0.00 0.00 0.29 +0.07 31 0 122 0
30DEC26 260.00 P 0.00 0.00 0.00 0.40 +0.12 31 0 155 0
30DEC26 265.00 P 0.00 0.00 0.00 0.50 +0.12 31 0 30 0
30DEC26 270.00 P 0.00 0.00 0.00 0.65 +0.17 32 0 45 0
30DEC26 275.00 P 0.00 0.00 0.00 0.82 +0.20 32 0 72 0
30DEC26 280.00 P 2.30 2.48 2.30 1.02 +0.24 32 4 163 +4
30DEC26 285.00 P 0.00 0.00 0.00 1.32 +0.36 32 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 1.58 +0.37 32 0 76 0
30DEC26 295.00 P 0.00 0.00 0.00 1.96 +0.50 32 0 62 0
30DEC26 300.00 P 3.85 3.85 3.85 2.35 +0.57 32 1 172 -1
30DEC26 310.00 P 0.00 0.00 0.00 3.35 +0.82 32 0 230 0
30DEC26 320.00 P 5.87 5.88 5.67 4.57 +0.88 32 324 997 +278
30DEC26 330.00 P 7.13 7.13 6.97 6.15 +1.13 33 93 701 +93
30DEC26 340.00 P 0.00 0.00 0.00 8.11 +1.53 33 0 485 0
30DEC26 350.00 P 10.45 11.08 10.25 10.33 +1.67 33 61 1,205 +59
30DEC26 360.00 P 12.50 13.00 12.50 13.10 +2.09 33 8 1,374 +4
30DEC26 370.00 P 16.18 16.18 16.18 15.85 +2.33 33 3 1,408 -3
30DEC26 380.00 P 18.13 18.73 18.13 18.73 +2.39 32 7 2,217 +7
30DEC26 390.00 P 0.00 0.00 0.00 22.48 +2.95 32 0 1,976 0
30DEC26 400.00 P 26.90 27.00 25.80 26.57 +3.29 32 86 10,963 -65
30DEC26 410.00 P 29.70 31.48 29.70 31.19 +3.86 32 82 8,302 0
30DEC26 420.00 P 35.12 37.00 34.08 36.13 +4.04 32 137 8,490 0
30DEC26 430.00 P 41.30 42.20 39.29 41.55 +4.54 32 102 19,640 +31
30DEC26 440.00 P 43.06 48.97 43.06 47.43 +4.70 33 5 6,866 0
30DEC26 450.00 P 53.00 54.51 51.75 53.86 +5.55 33 11 11,047 -2
30DEC26 460.00 P 60.86 60.86 60.18 60.50 +5.21 33 131 8,864 -120
30DEC26 470.00 P 67.04 69.01 67.04 71.61 +9.47 37 248 5,939 -125
30DEC26 480.00 P 76.39 76.39 72.00 79.39 +10.64 37 190 6,549 -160
30DEC26 490.00 P 82.40 82.57 80.39 82.41 +2.36 33 126 4,163 +95
30DEC26 500.00 P 92.00 92.00 90.47 89.98 +7.16 33 61 18,758 -30
30DEC26 510.00 P 0.00 0.00 0.00 98.70 +6.60 34 0 6,986 0
30DEC26 520.00 P 109.19 109.19 105.76 110.23 +7.67 37 12 4,979 +8
30DEC26 530.00 P 113.00 115.00 113.00 115.70 +9.06 34 14 5,450 +4
30DEC26 540.00 P 114.51 122.00 114.51 123.50 +7.07 33 6 2,277 0
30DEC26 550.00 P 135.03 135.18 130.20 132.30 +7.19 33 73 11,071 +1
30DEC26 560.00 P 0.00 0.00 0.00 143.20 +9.21 36 0 4,821 0
30DEC26 570.00 P 152.07 152.07 152.07 151.96 +8.92 35 30 4,423 0
30DEC26 580.00 P 0.00 0.00 0.00 161.12 +8.48 35 2 6,649 +2
30DEC26 590.00 P 170.50 170.50 170.50 170.38 +8.09 35 4 3,884 0
30DEC26 600.00 P 184.00 184.00 180.50 181.59 +8.12 39 7 21,844 0
30DEC26 610.00 P 0.00 0.00 0.00 189.17 +6.52 34 0 4,705 0
30DEC26 620.00 P 0.00 0.00 0.00 198.89 +6.65 34 0 1,836 0
30DEC26 630.00 P 207.94 208.05 207.94 208.84 +6.91 35 60 2,165 +60
30DEC26 640.00 P 0.00 0.00 0.00 218.83 +7.16 36 0 1,937 0
30DEC26 650.00 P 0.00 0.00 0.00 232.39 +10.93 47 0 2,400 0
30DEC26 660.00 P 239.18 241.74 237.02 239.38 +8.05 41 150 2,710 +30
30DEC26 670.00 P 0.00 0.00 0.00 249.17 +7.93 41 0 423 0
30DEC26 680.00 P 0.00 0.00 0.00 258.99 +7.79 41 0 512 0
30DEC26 690.00 P 0.00 0.00 0.00 268.87 +7.67 42 0 0 0
30DEC26 700.00 P 0.00 0.00 0.00 278.78 +7.58 42 0 170 0
30DEC26 710.00 P 0.00 0.00 0.00 288.70 +7.50 42 0 0 0
30DEC26 720.00 P 0.00 0.00 0.00 298.64 +7.44 43 0 60 0
30DEC26 730.00 P 0.00 0.00 0.00 308.60 +7.40 0 0 0 0
30DEC26 740.00 P 0.00 0.00 0.00 318.60 +7.40 0 0 0 0
30DEC26 750.00 P 0.00 0.00 0.00 328.60 +7.40 0 0 0 0
30DEC26 760.00 P 0.00 0.00 0.00 338.60 +7.40 0 0 0 0
30DEC26 770.00 P 0.00 0.00 0.00 348.60 +7.40 0 0 180 0
30DEC26 780.00 P 0.00 0.00 0.00 358.60 +7.40 0 0 0 0
30DEC26 790.00 P 0.00 0.00 0.00 368.60 +7.40 0 0 0 0
30DEC26 800.00 P 0.00 0.00 0.00 378.60 +7.40 0 0 0 0
30DEC26 810.00 P 0.00 0.00 0.00 388.60 +7.40 0 0 0 0
30DEC26 820.00 P 0.00 0.00 0.00 398.60 +7.40 0 0 0 0
30DEC26 830.00 P 0.00 0.00 0.00 408.60 +7.40 0 0 0 0
30DEC26 840.00 P 0.00 0.00 0.00 418.60 +7.40 0 0 0 0
30DEC26 850.00 P 0.00 0.00 0.00 428.60 +7.40 0 0 0 0
30DEC26 860.00 P 0.00 0.00 0.00 438.60 +7.40 0 0 0 0
30DEC26 870.00 P 0.00 0.00 0.00 448.60 +7.40 0 0 0 0
30DEC26 880.00 P 0.00 0.00 0.00 458.60 +7.40 0 0 0 0
30DEC26 890.00 P 0.00 0.00 0.00 468.60 +7.40 0 0 0 0
30DEC26 900.00 P 0.00 0.00 0.00 478.60 +7.40 0 0 0 0
30DEC26 910.00 P 0.00 0.00 0.00 488.60 +7.40 0 0 0 0
30DEC26 920.00 P 0.00 0.00 0.00 498.60 +7.40 0 0 0 0
30DEC26 930.00 P 0.00 0.00 0.00 508.60 +7.40 0 0 0 0
30DEC26 940.00 P 0.00 0.00 0.00 518.60 +7.40 0 0 0 0
30DEC26 950.00 P 0.00 0.00 0.00 528.60 +7.40 0 0 0 0
30DEC26 960.00 P 0.00 0.00 0.00 538.60 +7.40 0 0 0 0
30DEC26 970.00 P 0.00 0.00 0.00 548.60 +7.40 0 0 0 0
30DEC26 980.00 P 0.00 0.00 0.00 558.60 +7.40 0 0 0 0
30DEC26 990.00 P 0.00 0.00 0.00 568.60 +7.40 0 0 0 0
30DEC26 1,000.00 P 0.00 0.00 0.00 578.60 +7.40 0 0 0 0
30MAR27 230.00 P 1.84 1.95 1.84 0.41 -0.06 32 9 30,595 +9
30MAR27 235.00 P 0.00 0.00 0.00 0.51 -0.05 32 0 10 0
30MAR27 240.00 P 0.00 0.00 0.00 0.61 -0.08 32 0 13 0
30MAR27 245.00 P 0.00 0.00 0.00 0.78 -0.07 32 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 0.97 -0.04 32 0 382 0
30MAR27 255.00 P 0.00 0.00 0.00 1.15 -0.06 32 0 30 0
30MAR27 260.00 P 0.00 0.00 0.00 1.41 -0.05 32 0 24 0
30MAR27 265.00 P 0.00 0.00 0.00 1.66 -0.05 32 0 155 0
30MAR27 270.00 P 0.00 0.00 0.00 1.98 -0.02 32 0 66 0
30MAR27 275.00 P 0.00 0.00 0.00 2.36 0.00 32 0 22 0
30MAR27 280.00 P 0.00 0.00 0.00 2.75 +0.02 32 0 42 0
30MAR27 285.00 P 0.00 0.00 0.00 3.30 +0.19 32 0 10 0
30MAR27 290.00 P 0.00 0.00 0.00 3.86 +0.23 32 0 21 0
30MAR27 295.00 P 0.00 0.00 0.00 4.43 +0.27 32 0 1 0
30MAR27 300.00 P 6.48 6.48 6.48 5.04 +0.21 32 1 590 0
30MAR27 310.00 P 7.70 7.70 7.70 6.60 +0.49 33 1 125 +1
30MAR27 320.00 P 9.06 9.06 9.06 8.37 +1.00 33 2 336 +2
30MAR27 330.00 P 0.00 0.00 0.00 10.48 +1.30 33 0 921 0
30MAR27 340.00 P 0.00 0.00 0.00 12.93 +1.75 33 0 374 0
30MAR27 350.00 P 0.00 0.00 0.00 15.35 +1.77 33 0 10,941 0
30MAR27 360.00 P 16.85 16.85 16.83 18.00 +1.92 32 90 5,307 -2
30MAR27 370.00 P 0.00 0.00 0.00 21.08 +1.90 32 0 2,615 0
30MAR27 380.00 P 0.00 0.00 0.00 24.64 +2.30 32 0 2,389 0
30MAR27 390.00 P 27.13 28.80 27.08 28.65 +2.59 32 211 2,380 -29
30MAR27 400.00 P 31.90 31.90 31.90 32.89 +2.95 32 1 20,686 0
30MAR27 410.00 P 37.06 37.06 37.06 37.67 +3.44 32 40 20,920 0
30MAR27 420.00 P 42.27 42.53 41.53 42.51 +3.65 32 161 8,900 +30
30MAR27 430.00 P 48.24 48.67 46.60 47.99 +4.34 32 644 5,587 +510
30MAR27 440.00 P 52.97 52.97 52.02 53.71 +4.67 32 316 4,141 -153
30MAR27 450.00 P 59.47 59.47 59.47 59.71 +5.01 32 3 4,544 -3
30MAR27 460.00 P 66.28 66.28 66.28 66.28 +4.77 32 3 1,999 0
30MAR27 470.00 P 73.95 74.20 71.80 72.70 +5.02 32 244 5,582 +184
30MAR27 480.00 P 80.48 80.50 80.21 80.94 +6.30 33 32 3,327 +31
30MAR27 490.00 P 87.74 87.74 87.74 88.25 +7.41 33 39 2,505 0
30MAR27 500.00 P 97.01 97.01 92.93 94.03 +5.77 32 210 3,543 +180
30MAR27 510.00 P 104.75 104.75 104.75 104.64 +8.69 34 60 3,312 +30
30MAR27 520.00 P 112.00 112.00 112.00 111.99 +8.13 33 1 2,247 0
30MAR27 530.00 P 118.00 118.00 118.00 120.24 +8.35 34 10 816 -10
30MAR27 540.00 P 126.88 128.80 126.88 128.89 +6.80 34 34 461 0
30MAR27 550.00 P 0.00 0.00 0.00 137.14 +6.56 34 0 1,192 0
30MAR27 560.00 P 0.00 0.00 0.00 145.82 +6.65 34 0 574 0
30MAR27 570.00 P 0.00 0.00 0.00 154.43 +6.60 34 2 584 -2
30MAR27 580.00 P 0.00 0.00 0.00 163.48 +6.79 34 0 761 0
30MAR27 590.00 P 0.00 0.00 0.00 172.38 +6.64 34 0 394 0
30MAR27 600.00 P 0.00 0.00 0.00 181.59 +6.73 34 0 2,140 0
30MAR27 610.00 P 0.00 0.00 0.00 190.54 +6.49 33 0 490 0
30MAR27 620.00 P 0.00 0.00 0.00 199.17 +5.75 31 0 624 0
30MAR27 630.00 P 208.40 208.40 208.40 208.84 +5.95 31 30 1,756 +30
30MAR27 640.00 P 0.00 0.00 0.00 218.86 +6.45 32 0 773 0
30MAR27 650.00 P 228.05 228.05 226.50 232.39 +10.38 41 34 3,698 +26
30MAR27 660.00 P 0.00 0.00 0.00 239.38 +7.67 36 0 600 0
30MAR27 670.00 P 0.00 0.00 0.00 249.17 +7.67 36 0 100 0
30MAR27 680.00 P 0.00 0.00 0.00 258.99 +7.65 37 0 158 0
30MAR27 690.00 P 0.00 0.00 0.00 268.87 +7.66 37 0 0 0
30MAR27 700.00 P 0.00 0.00 0.00 278.78 +7.58 37 0 212 0
30MAR27 710.00 P 0.00 0.00 0.00 288.70 +7.50 38 0 0 0
30MAR27 720.00 P 0.00 0.00 0.00 298.64 +7.44 38 0 0 0
30MAR27 730.00 P 0.00 0.00 0.00 308.60 +7.40 0 0 0 0
30MAR27 740.00 P 0.00 0.00 0.00 318.60 +7.40 0 0 0 0
30MAR27 750.00 P 0.00 0.00 0.00 328.60 +7.40 0 0 0 0
30MAR27 760.00 P 0.00 0.00 0.00 338.60 +7.40 0 0 0 0
30MAR27 770.00 P 0.00 0.00 0.00 348.60 +7.40 0 0 0 0
30MAR27 780.00 P 0.00 0.00 0.00 358.60 +7.40 0 0 0 0
30MAR27 790.00 P 0.00 0.00 0.00 368.60 +7.40 0 0 0 0
30MAR27 800.00 P 0.00 0.00 0.00 378.60 +7.40 0 0 0 0
30MAR27 810.00 P 0.00 0.00 0.00 388.60 +7.40 0 0 0 0
30MAR27 820.00 P 0.00 0.00 0.00 398.60 +7.40 0 0 0 0
30MAR27 830.00 P 0.00 0.00 0.00 408.60 +7.40 0 0 0 0
30MAR27 840.00 P 0.00 0.00 0.00 418.60 +7.40 0 0 0 0
30MAR27 850.00 P 0.00 0.00 0.00 428.60 +7.40 0 0 0 0
29JUN27 295.00 P 8.36 8.73 8.36 8.28 +1.31 34 2 5 +2
29JUN27 300.00 P 9.50 9.60 9.50 9.26 +1.52 33 5 687 +5
29JUN27 310.00 P 0.00 0.00 0.00 11.31 +2.11 33 0 65 0
29JUN27 320.00 P 0.00 0.00 0.00 13.54 +2.59 33 0 79 0
29JUN27 330.00 P 0.00 0.00 0.00 15.70 +2.44 33 0 151 0
29JUN27 340.00 P 0.00 0.00 0.00 17.86 +2.17 33 0 97 0
29JUN27 350.00 P 18.40 19.71 18.40 21.01 +2.60 32 6 273 +1
29JUN27 360.00 P 0.00 0.00 0.00 24.19 +2.63 32 0 410 0
29JUN27 370.00 P 0.00 0.00 0.00 27.85 +3.11 32 0 581 0
29JUN27 380.00 P 30.52 31.06 30.39 31.73 +3.17 32 410 502 +89
29JUN27 390.00 P 35.31 35.31 35.31 35.75 +3.32 32 1 138 +1
29JUN27 400.00 P 39.00 39.50 39.00 40.35 +3.72 32 4 451 0
29JUN27 410.00 P 43.00 43.70 43.00 44.98 +3.74 32 5 372 +5
29JUN27 420.00 P 48.71 49.83 48.71 49.97 +4.10 32 108 1,022 +106
29JUN27 430.00 P 53.97 53.99 53.97 55.32 +4.27 32 141 959 +141
29JUN27 440.00 P 0.00 0.00 0.00 60.94 +4.53 32 2 844 +2
29JUN27 450.00 P 0.00 0.00 0.00 66.99 +5.01 32 0 776 0
29JUN27 460.00 P 0.00 0.00 0.00 73.32 +5.17 32 0 206 0
29JUN27 470.00 P 0.00 0.00 0.00 79.67 +5.24 32 0 144 0
29JUN27 480.00 P 80.00 80.00 80.00 87.04 +6.22 32 44 203 +44
29JUN27 490.00 P 0.00 0.00 0.00 94.23 +6.68 32 0 109 0
29JUN27 500.00 P 100.00 101.71 100.00 101.09 +6.47 32 3 1,789 +3
29JUN27 510.00 P 0.00 0.00 0.00 107.65 +6.13 31 0 224 0
29JUN27 520.00 P 0.00 0.00 0.00 115.16 +5.46 31 0 527 0
29JUN27 530.00 P 0.00 0.00 0.00 124.85 +7.47 32 0 106 0
29JUN27 540.00 P 0.00 0.00 0.00 132.42 +7.03 32 0 301 0
29JUN27 550.00 P 0.00 0.00 0.00 140.66 +7.22 32 2 21 +2
29JUN27 560.00 P 0.00 0.00 0.00 149.54 +7.90 33 0 12 0
29JUN27 570.00 P 0.00 0.00 0.00 157.40 +7.34 32 0 15 0
29JUN27 580.00 P 0.00 0.00 0.00 165.97 +7.48 32 0 33 0
29JUN27 590.00 P 0.00 0.00 0.00 174.81 +8.03 32 0 76 0
29JUN27 600.00 P 185.37 185.37 185.37 183.07 +7.51 32 3 3,304 -3
29JUN27 610.00 P 0.00 0.00 0.00 192.99 +8.68 33 0 114 0
29JUN27 620.00 P 0.00 0.00 0.00 201.94 +8.52 33 0 99 0
29JUN27 630.00 P 0.00 0.00 0.00 211.03 +8.14 32 0 332 0
29JUN27 640.00 P 219.19 219.19 219.19 220.23 +5.75 32 30 155 +30
29JUN27 650.00 P 0.00 0.00 0.00 232.39 +8.54 36 0 0 0
29JUN27 660.00 P 0.00 0.00 0.00 239.38 +6.12 32 0 1 0
29JUN27 670.00 P 0.00 0.00 0.00 249.17 +6.44 33 0 0 0
TOTAL PUT 53,146 1,072,179 -1,385
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS TIC - TECHTRONIC IND CLOSING PRICE HK$ 128.40
29JUN26 62.50 C 0.00 0.00 0.00 65.92 +6.76 189 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 63.52 +7.13 283 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 61.03 +6.92 272 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 58.42 +6.83 0 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 56.02 +6.59 240 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 53.53 +6.94 230 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 50.92 +6.67 0 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 48.54 +7.10 207 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 45.93 +6.65 137 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 43.50 +6.82 173 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 41.00 +6.75 161 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 38.43 +6.82 105 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 35.93 +6.97 94 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 33.54 +6.93 138 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 30.93 +6.80 0 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 28.53 +7.19 116 0 0 0
29JUN26 102.50 C 0.00 0.00 0.00 25.93 +7.09 0 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 23.56 +7.22 100 0 16 0
29JUN26 107.50 C 0.00 0.00 0.00 20.93 +7.09 0 0 75 0
29JUN26 110.00 C 0.00 0.00 0.00 18.43 +7.08 0 0 139 0
29JUN26 112.50 C 0.00 0.00 0.00 15.94 +7.06 45 0 66 0
29JUN26 115.00 C 0.00 0.00 0.00 13.44 +6.94 38 0 204 0
29JUN26 117.50 C 0.00 0.00 0.00 10.96 +6.72 38 0 194 0
29JUN26 120.00 C 0.00 0.00 0.00 8.54 +6.05 39 0 523 0
29JUN26 122.50 C 0.00 0.00 0.00 6.26 +4.98 39 0 506 0
29JUN26 125.00 C 3.00 5.27 3.00 4.37 +3.81 42 36 732 -10
29JUN26 127.50 C 2.69 4.37 2.69 2.65 +2.44 40 86 725 -81
29JUN26 130.00 C 1.12 2.91 1.12 1.46 +1.39 39 108 267 +16
29JUN26 132.50 C 1.51 1.77 0.82 0.73 +0.71 40 104 637 +1
29JUN26 135.00 C 0.66 1.04 0.53 0.31 +0.30 39 134 340 +59
29JUN26 137.50 C 0.36 0.56 0.31 0.12 +0.11 39 95 136 +25
29JUN26 140.00 C 0.22 0.22 0.22 0.04 +0.03 39 15 111 +15
29JUN26 142.50 C 0.00 0.00 0.00 0.02 +0.01 42 0 15 0
29JUN26 145.00 C 0.00 0.00 0.00 0.01 0.00 44 0 608 0
29JUN26 147.50 C 0.00 0.00 0.00 0.01 0.00 50 0 20 0
29JUN26 150.00 C 0.00 0.00 0.00 0.01 0.00 55 0 43 0
30JUL26 80.00 C 0.00 0.00 0.00 48.94 +7.14 82 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 46.33 +7.02 72 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 43.97 +7.28 74 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 41.38 +7.01 65 0 0 0
30JUL26 90.00 C 0.00 0.00 0.00 38.93 +7.10 63 0 0 0
30JUL26 92.50 C 0.00 0.00 0.00 36.43 +6.98 59 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 34.13 +7.12 61 0 0 0
30JUL26 97.50 C 0.00 0.00 0.00 31.69 +7.17 58 0 0 0
30JUL26 100.00 C 0.00 0.00 0.00 29.26 +7.06 55 0 0 0
30JUL26 102.50 C 0.00 0.00 0.00 26.84 +7.47 52 0 0 0
30JUL26 105.00 C 0.00 0.00 0.00 24.46 +7.39 49 0 6 0
30JUL26 107.50 C 0.00 0.00 0.00 21.72 +6.86 41 0 0 0
30JUL26 110.00 C 0.00 0.00 0.00 19.48 +6.71 41 0 66 0
30JUL26 112.50 C 0.00 0.00 0.00 17.34 +6.52 41 0 52 0
30JUL26 115.00 C 0.00 0.00 0.00 15.30 +6.26 41 0 56 0
30JUL26 117.50 C 0.00 0.00 0.00 13.38 +5.94 41 0 69 0
30JUL26 120.00 C 0.00 0.00 0.00 11.60 +5.63 41 0 177 0
30JUL26 122.50 C 0.00 0.00 0.00 9.95 +5.24 41 0 129 0
30JUL26 125.00 C 0.00 0.00 0.00 8.57 +4.89 41 0 190 0
30JUL26 127.50 C 7.45 7.45 7.45 7.17 +4.35 41 1 169 +1
30JUL26 130.00 C 4.10 7.00 4.10 5.83 +3.69 40 65 507 +5
30JUL26 132.50 C 5.13 5.13 5.13 4.88 +3.28 40 15 138 -15
30JUL26 135.00 C 4.38 4.83 4.38 3.93 +2.76 40 4 146 -2
30JUL26 137.50 C 3.98 3.98 3.40 3.22 +2.37 40 75 71 -37
30JUL26 140.00 C 3.22 3.32 2.66 2.66 +2.05 41 89 1,269 +27
30JUL26 142.50 C 0.00 0.00 0.00 2.14 +1.69 41 0 140 0
30JUL26 145.00 C 1.29 2.19 1.29 1.68 +1.37 41 324 146 +115
30JUL26 147.50 C 1.54 1.54 1.54 1.32 +1.11 41 12 408 0
30JUL26 150.00 C 1.41 1.51 1.17 1.02 +0.88 41 117 123 +117
28AUG26 87.50 C 0.00 0.00 0.00 41.75 +7.17 54 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 39.33 +7.15 52 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 37.01 +7.04 52 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 34.54 +6.92 48 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 32.07 +6.75 45 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 29.97 +6.88 47 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 27.47 +6.59 43 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 25.26 +6.82 43 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 23.26 +6.78 44 0 15 0
28AUG26 110.00 C 0.00 0.00 0.00 21.02 +6.39 42 0 60 0
28AUG26 112.50 C 0.00 0.00 0.00 19.10 +6.19 42 0 89 0
28AUG26 115.00 C 0.00 0.00 0.00 17.27 +5.96 42 0 91 0
28AUG26 117.50 C 0.00 0.00 0.00 15.55 +5.83 42 0 105 0
28AUG26 120.00 C 0.00 0.00 0.00 13.81 +5.46 41 0 323 0
28AUG26 122.50 C 0.00 0.00 0.00 12.43 +5.30 42 0 106 0
28AUG26 125.00 C 10.80 10.80 10.80 11.02 +4.96 42 15 135 +15
28AUG26 127.50 C 0.00 0.00 0.00 9.74 +4.60 42 0 195 0
28AUG26 130.00 C 8.56 8.88 8.56 8.56 +4.23 41 23 126 +16
28AUG26 132.50 C 6.70 6.70 6.70 7.47 +3.85 41 15 107 +15
28AUG26 135.00 C 0.00 0.00 0.00 6.48 +3.46 41 0 45 0
28AUG26 137.50 C 6.31 6.31 6.31 5.60 +3.10 41 15 37 -15
28AUG26 140.00 C 4.35 4.35 4.29 4.84 +2.72 41 45 593 0
28AUG26 142.50 C 3.62 4.42 3.62 4.19 +2.46 41 100 1,104 +30
28AUG26 145.00 C 3.79 3.79 3.79 3.63 +2.22 41 15 15 +15
28AUG26 147.50 C 0.00 0.00 0.00 3.06 +1.92 41 0 0 0
28AUG26 150.00 C 0.00 0.00 0.00 2.67 +1.75 42 0 54 -503
29SEP26 62.50 C 0.00 0.00 0.00 66.53 +7.37 77 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 64.35 +7.77 83 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 61.87 +7.76 79 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 59.40 +7.77 75 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 56.91 +7.48 71 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 54.46 +7.77 68 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 52.01 +7.76 66 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 49.05 +7.25 51 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 46.63 +7.25 50 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 44.19 +7.21 49 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 41.81 +7.20 48 0 1 0
29SEP26 90.00 C 0.00 0.00 0.00 39.42 +7.16 47 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 37.06 +6.95 46 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 34.73 +6.88 45 0 35 0
29SEP26 97.50 C 0.00 0.00 0.00 32.44 +6.82 44 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 30.17 +6.54 43 0 1 0
29SEP26 102.50 C 0.00 0.00 0.00 28.02 +6.47 43 0 40 0
29SEP26 105.00 C 0.00 0.00 0.00 25.86 +6.83 42 0 16 0
29SEP26 107.50 C 0.00 0.00 0.00 23.64 +6.49 40 0 30 0
29SEP26 110.00 C 0.00 0.00 0.00 21.92 +6.52 41 0 86 0
29SEP26 112.50 C 0.00 0.00 0.00 19.70 +5.93 39 0 600 0
29SEP26 115.00 C 0.00 0.00 0.00 17.98 +5.75 39 0 165 0
29SEP26 117.50 C 0.00 0.00 0.00 16.30 +5.46 39 0 132 0
29SEP26 120.00 C 0.00 0.00 0.00 14.78 +5.25 39 0 55 0
29SEP26 122.50 C 0.00 0.00 0.00 13.31 +4.99 39 0 187 0
29SEP26 125.00 C 0.00 0.00 0.00 12.10 +4.86 40 0 200 0
29SEP26 127.50 C 0.00 0.00 0.00 10.87 +4.59 40 0 15 0
29SEP26 130.00 C 9.84 9.84 9.84 9.73 +4.31 40 15 312 -15
29SEP26 132.50 C 0.00 0.00 0.00 8.68 +4.03 40 0 46 0
29SEP26 135.00 C 0.00 0.00 0.00 7.69 +3.69 40 0 15 0
29SEP26 137.50 C 0.00 0.00 0.00 6.80 +3.38 40 0 82 0
29SEP26 140.00 C 0.00 0.00 0.00 6.00 +3.01 40 0 15 0
29SEP26 142.50 C 0.00 0.00 0.00 5.29 +2.73 40 0 30 0
29SEP26 145.00 C 0.00 0.00 0.00 4.68 +2.53 40 0 45 0
29SEP26 147.50 C 4.62 4.62 4.62 4.01 +2.17 39 15 55 +15
29SEP26 150.00 C 0.00 0.00 0.00 3.52 +1.99 39 0 22 0
30DEC26 67.50 C 0.00 0.00 0.00 61.90 +7.75 59 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 59.40 +7.68 56 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 56.91 +7.48 53 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 54.46 +7.52 50 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 52.01 +7.41 48 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 49.61 +7.32 47 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 47.55 +7.52 48 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 45.28 +7.49 47 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 42.79 +7.19 44 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 40.60 +7.14 44 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 38.43 +7.02 43 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 36.54 +7.17 44 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 34.25 +6.89 42 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 31.95 +6.54 40 0 5 0
30DEC26 102.50 C 0.00 0.00 0.00 29.99 +6.47 40 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 28.16 +6.41 40 0 100 0
30DEC26 107.50 C 0.00 0.00 0.00 26.34 +6.29 39 0 500 0
30DEC26 110.00 C 0.00 0.00 0.00 24.71 +6.80 39 0 501 0
30DEC26 112.50 C 0.00 0.00 0.00 22.59 +6.14 38 0 500 0
30DEC26 115.00 C 0.00 0.00 0.00 21.04 +5.99 38 0 591 0
30DEC26 117.50 C 0.00 0.00 0.00 19.81 +6.03 38 0 190 0
30DEC26 120.00 C 0.00 0.00 0.00 18.15 +5.63 38 0 5 0
30DEC26 122.50 C 0.00 0.00 0.00 16.89 +5.44 38 0 4 0
30DEC26 125.00 C 0.00 0.00 0.00 15.64 +5.26 38 0 1 0
30DEC26 127.50 C 14.30 14.53 14.30 14.86 +5.18 39 31 31 +31
30DEC26 130.00 C 0.00 0.00 0.00 13.37 +4.63 38 0 15 0
30DEC26 132.50 C 0.00 0.00 0.00 12.32 +4.44 38 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 11.61 +4.52 38 0 31 0
30DEC26 137.50 C 0.00 0.00 0.00 10.78 +4.45 38 0 27 0
30DEC26 140.00 C 0.00 0.00 0.00 9.89 +4.21 38 0 73 0
30DEC26 142.50 C 8.76 8.76 8.76 8.55 +3.49 37 15 43 +15
30DEC26 145.00 C 0.00 0.00 0.00 8.31 +3.80 38 0 5 0
30DEC26 147.50 C 7.36 7.36 7.36 7.20 +3.16 37 15 30 +15
30DEC26 150.00 C 4.47 6.46 4.47 6.78 +3.15 38 16 58 -16
30MAR27 80.00 C 0.00 0.00 0.00 51.13 +7.41 47 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 48.91 +7.33 46 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 46.68 +7.21 45 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 44.31 +6.93 43 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 42.22 +6.91 42 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 40.09 +6.78 41 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 38.31 +6.95 41 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 36.26 +6.75 40 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 34.30 +6.63 40 0 1 0
30MAR27 102.50 C 0.00 0.00 0.00 32.57 +6.58 40 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 30.83 +6.51 39 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 29.04 +6.30 39 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 27.50 +6.24 39 0 1 0
30MAR27 112.50 C 0.00 0.00 0.00 25.90 +6.12 39 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 24.41 +5.95 38 0 1 0
30MAR27 117.50 C 0.00 0.00 0.00 22.88 +5.70 38 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 21.45 +6.01 38 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 20.15 +5.76 38 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 18.54 +5.20 37 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 17.71 +5.41 38 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 16.38 +4.94 37 0 3 0
30MAR27 132.50 C 0.00 0.00 0.00 15.31 +4.73 37 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 14.25 +4.33 37 0 0 0
30MAR27 137.50 C 0.00 0.00 0.00 13.76 +4.52 38 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 12.89 +4.38 38 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 12.02 +4.18 37 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 11.17 +4.14 37 0 15 0
30MAR27 147.50 C 0.00 0.00 0.00 10.48 +3.99 37 0 25 0
30MAR27 150.00 C 9.00 9.00 9.00 9.39 +3.43 36 2 7 +2
29JUN27 92.50 C 0.00 0.00 0.00 41.87 +6.98 40 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 39.83 +6.73 39 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 37.95 +6.61 39 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 36.17 +6.53 39 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 34.20 +6.16 38 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 32.84 +6.38 38 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 31.21 +6.28 38 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 29.47 +6.00 37 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 27.86 +5.80 37 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 26.45 +5.76 37 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 24.93 +5.52 37 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 23.58 +5.37 36 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 22.25 +5.19 36 0 1 0
29JUN27 125.00 C 0.00 0.00 0.00 21.02 +5.04 36 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 19.84 +4.89 36 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 18.72 +4.74 36 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 17.65 +4.63 36 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 16.64 +4.48 36 0 0 0
29JUN27 137.50 C 0.00 0.00 0.00 15.68 +4.32 36 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 14.75 +4.14 35 0 0 0
29JUN27 142.50 C 0.00 0.00 0.00 13.89 +3.96 35 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 13.19 +3.99 36 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 12.42 +3.88 36 0 0 0
TOTAL CALL 1,617 17,368 -144
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 234 0 5 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 222 0 20 0
29JUN26 67.50 P 0.00 0.00 0.00 0.01 0.00 210 0 13 0
29JUN26 70.00 P 0.00 0.00 0.00 0.01 0.00 199 0 17 0
29JUN26 72.50 P 0.00 0.00 0.00 0.01 0.00 188 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 0.01 0.00 178 0 6 0
29JUN26 77.50 P 0.00 0.00 0.00 0.01 0.00 168 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 0.01 0.00 158 0 11 0
29JUN26 82.50 P 0.00 0.00 0.00 0.01 0.00 149 0 43 0
29JUN26 85.00 P 0.00 0.00 0.00 0.01 0.00 139 0 67 0
29JUN26 87.50 P 0.00 0.00 0.00 0.01 0.00 130 0 63 0
29JUN26 90.00 P 0.00 0.00 0.00 0.01 0.00 121 0 106 0
29JUN26 92.50 P 0.00 0.00 0.00 0.01 0.00 113 0 122 0
29JUN26 95.00 P 0.00 0.00 0.00 0.01 0.00 104 0 60 0
29JUN26 97.50 P 0.00 0.00 0.00 0.01 0.00 96 0 186 0
29JUN26 100.00 P 0.00 0.00 0.00 0.01 0.00 87 0 147 0
29JUN26 102.50 P 0.00 0.00 0.00 0.01 0.00 79 0 214 0
29JUN26 105.00 P 0.00 0.00 0.00 0.01 0.00 72 0 106 0
29JUN26 107.50 P 0.00 0.00 0.00 0.01 0.00 64 0 183 0
29JUN26 110.00 P 0.00 0.00 0.00 0.01 0.00 57 0 327 0
29JUN26 112.50 P 0.00 0.00 0.00 0.01 -0.03 49 0 247 0
29JUN26 115.00 P 0.00 0.00 0.00 0.01 -0.15 41 0 397 0
29JUN26 117.50 P 0.08 0.08 0.08 0.03 -0.48 39 10 208 -10
29JUN26 120.00 P 0.00 0.00 0.00 0.11 -1.15 39 0 401 0
29JUN26 122.50 P 0.33 0.33 0.33 0.34 -2.21 39 1 1,518 +1
29JUN26 125.00 P 0.85 0.85 0.76 0.81 -3.55 39 15 149 +4
29JUN26 127.50 P 1.67 1.76 1.14 1.64 -4.73 38 269 229 +184
29JUN26 130.00 P 2.18 2.18 2.18 2.97 -5.77 38 15 45 +15
29JUN26 132.50 P 3.71 3.71 3.64 4.74 -6.46 38 30 30 +30
29JUN26 135.00 P 0.00 0.00 0.00 6.87 -6.83 39 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 9.19 -7.01 39 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 11.62 -7.08 39 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 14.10 -7.10 0 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 16.60 -7.10 0 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 19.10 -7.10 0 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 21.70 -7.00 78 0 0 0
30JUL26 80.00 P 0.00 0.00 0.00 0.01 0.00 53 0 15 0
30JUL26 82.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 0.01 0.00 41 0 3 0
30JUL26 92.50 P 0.00 0.00 0.00 0.02 0.00 41 0 23 0
30JUL26 95.00 P 0.20 0.20 0.20 0.04 -0.01 41 2 124 -2
30JUL26 97.50 P 0.00 0.00 0.00 0.08 -0.01 41 0 73 0
30JUL26 100.00 P 0.00 0.00 0.00 0.13 -0.03 41 0 160 0
30JUL26 102.50 P 0.41 0.41 0.41 0.22 -0.07 41 3 37 0
30JUL26 105.00 P 0.00 0.00 0.00 0.34 -0.15 41 0 218 0
30JUL26 107.50 P 0.00 0.00 0.00 0.54 -0.25 41 0 174 0
30JUL26 110.00 P 0.00 0.00 0.00 0.80 -0.41 41 0 435 0
30JUL26 112.50 P 1.05 1.25 1.05 1.17 -0.60 41 31 153 +30
30JUL26 115.00 P 1.41 1.66 1.41 1.64 -0.87 41 46 198 +1
30JUL26 117.50 P 2.02 2.18 2.02 2.21 -1.18 41 60 278 +15
30JUL26 120.00 P 2.34 2.75 2.34 2.93 -1.47 41 45 244 +30
30JUL26 122.50 P 3.03 3.54 3.03 3.74 -2.04 41 30 156 +15
30JUL26 125.00 P 0.00 0.00 0.00 4.70 -2.54 40 0 77 0
30JUL26 127.50 P 5.16 5.87 5.16 5.87 -2.93 40 16 100 +16
30JUL26 130.00 P 6.50 7.13 6.09 7.08 -3.52 40 80 95 +80
30JUL26 132.50 P 7.18 8.71 7.18 8.49 -4.06 39 72 60 +60
30JUL26 135.00 P 0.00 0.00 0.00 10.28 -4.34 41 0 0 0
30JUL26 137.50 P 0.00 0.00 0.00 12.04 -4.77 41 0 0 0
30JUL26 140.00 P 0.00 0.00 0.00 13.90 -5.18 41 0 0 0
30JUL26 142.50 P 0.00 0.00 0.00 15.86 -5.56 41 0 0 0
30JUL26 145.00 P 0.00 0.00 0.00 17.94 -5.87 41 0 0 0
30JUL26 147.50 P 0.00 0.00 0.00 20.09 -6.15 41 0 0 0
30JUL26 150.00 P 0.00 0.00 0.00 22.32 -6.39 41 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 0.09 -0.01 42 0 3 0
28AUG26 90.00 P 0.00 0.00 0.00 0.14 -0.03 42 0 9 0
28AUG26 92.50 P 0.00 0.00 0.00 0.22 -0.04 42 0 2 0
28AUG26 95.00 P 0.00 0.00 0.00 0.33 -0.07 42 0 91 0
28AUG26 97.50 P 0.00 0.00 0.00 0.47 -0.12 42 0 105 0
28AUG26 100.00 P 0.00 0.00 0.00 0.66 -0.19 42 0 61 0
28AUG26 102.50 P 0.00 0.00 0.00 0.91 -0.28 42 0 141 0
28AUG26 105.00 P 0.00 0.00 0.00 1.23 -0.44 42 0 61 0
28AUG26 107.50 P 0.00 0.00 0.00 1.60 -0.61 42 0 32 0
28AUG26 110.00 P 0.00 0.00 0.00 2.16 -0.71 42 0 76 0
28AUG26 112.50 P 0.00 0.00 0.00 2.74 -0.94 42 0 23 0
28AUG26 115.00 P 3.40 3.40 3.40 3.41 -1.20 42 15 101 +15
28AUG26 117.50 P 0.00 0.00 0.00 4.23 -1.41 42 0 116 0
28AUG26 120.00 P 0.00 0.00 0.00 5.08 -1.79 42 0 92 0
28AUG26 122.50 P 0.00 0.00 0.00 6.05 -2.10 42 0 46 0
28AUG26 125.00 P 0.00 0.00 0.00 7.12 -2.44 42 0 88 0
28AUG26 127.50 P 0.00 0.00 0.00 8.31 -2.63 42 0 75 0
28AUG26 130.00 P 8.60 9.68 8.60 9.65 -2.95 42 30 45 +30
28AUG26 132.50 P 9.72 10.22 9.72 11.08 -3.30 42 30 30 +30
28AUG26 135.00 P 0.00 0.00 0.00 12.59 -3.68 42 0 0 0
28AUG26 137.50 P 0.00 0.00 0.00 14.20 -4.02 42 0 0 0
28AUG26 140.00 P 0.00 0.00 0.00 15.97 -4.64 42 0 0 0
28AUG26 142.50 P 0.00 0.00 0.00 17.76 -5.00 42 0 0 0
28AUG26 145.00 P 0.00 0.00 0.00 19.69 -5.28 42 0 0 0
28AUG26 147.50 P 0.00 0.00 0.00 21.64 -5.63 42 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 23.83 -5.69 42 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 0.01 0.00 47 0 20 0
29SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 45 0 16 0
29SEP26 67.50 P 0.00 0.00 0.00 0.01 0.00 42 0 1 0
29SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 40 0 2 0
29SEP26 72.50 P 0.00 0.00 0.00 0.02 0.00 40 0 36 0
29SEP26 75.00 P 0.00 0.00 0.00 0.03 0.00 40 0 3 0
29SEP26 77.50 P 0.00 0.00 0.00 0.05 -0.01 40 0 11 0
29SEP26 80.00 P 0.00 0.00 0.00 0.08 -0.01 40 0 3 0
29SEP26 82.50 P 0.00 0.00 0.00 0.12 -0.02 39 0 15 0
29SEP26 85.00 P 0.00 0.00 0.00 0.18 -0.04 39 0 5 0
29SEP26 87.50 P 0.00 0.00 0.00 0.26 -0.07 39 0 2 0
29SEP26 90.00 P 0.00 0.00 0.00 0.38 -0.10 39 0 6 0
29SEP26 92.50 P 0.00 0.00 0.00 0.53 -0.14 39 0 12 0
29SEP26 95.00 P 0.00 0.00 0.00 0.72 -0.22 39 0 25 0
29SEP26 97.50 P 0.00 0.00 0.00 0.97 -0.30 39 0 79 0
29SEP26 100.00 P 0.00 0.00 0.00 1.27 -0.40 39 0 58 0
29SEP26 102.50 P 0.00 0.00 0.00 1.64 -0.59 39 0 168 0
29SEP26 105.00 P 0.00 0.00 0.00 2.10 -0.75 39 0 104 0
29SEP26 107.50 P 0.00 0.00 0.00 2.60 -0.94 39 0 242 0
29SEP26 110.00 P 3.06 3.06 3.06 3.33 -1.05 40 15 150 -15
29SEP26 112.50 P 0.00 0.00 0.00 4.02 -1.30 40 0 911 0
29SEP26 115.00 P 0.00 0.00 0.00 4.76 -1.60 39 0 455 0
29SEP26 117.50 P 5.27 5.68 5.27 5.60 -1.89 39 30 286 -12
29SEP26 120.00 P 6.45 6.45 6.45 6.55 -2.15 39 15 79 0
29SEP26 122.50 P 0.00 0.00 0.00 7.61 -2.41 39 0 864 0
29SEP26 125.00 P 0.00 0.00 0.00 8.78 -2.67 39 0 136 0
29SEP26 127.50 P 0.00 0.00 0.00 10.07 -2.91 39 0 45 0
29SEP26 130.00 P 0.00 0.00 0.00 11.44 -3.20 39 0 15 0
29SEP26 132.50 P 0.00 0.00 0.00 12.92 -3.49 39 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 14.59 -3.65 39 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 16.20 -3.82 39 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 17.96 -4.06 39 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 19.74 -4.41 39 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 21.62 -4.65 39 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 23.29 -5.17 38 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 25.29 -5.43 38 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 0.08 +0.02 38 0 17 0
30DEC26 70.00 P 0.00 0.00 0.00 0.11 +0.02 38 0 10 0
30DEC26 72.50 P 0.00 0.00 0.00 0.16 +0.01 37 0 4 0
30DEC26 75.00 P 0.00 0.00 0.00 0.24 +0.02 38 0 1 0
30DEC26 77.50 P 0.00 0.00 0.00 0.32 +0.01 38 0 1 0
30DEC26 80.00 P 0.00 0.00 0.00 0.45 +0.01 38 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 0.60 0.00 38 0 1 0
30DEC26 85.00 P 0.00 0.00 0.00 0.79 -0.01 38 0 4 0
30DEC26 87.50 P 0.00 0.00 0.00 1.01 -0.05 38 0 2 0
30DEC26 90.00 P 0.00 0.00 0.00 1.29 -0.08 38 0 4 0
30DEC26 92.50 P 0.00 0.00 0.00 1.61 -0.13 38 0 2 0
30DEC26 95.00 P 0.00 0.00 0.00 2.06 -0.12 38 0 1 0
30DEC26 97.50 P 0.00 0.00 0.00 2.50 -0.18 38 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 3.03 -0.25 38 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 3.60 -0.45 38 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 4.28 -0.56 38 0 48 0
30DEC26 107.50 P 0.00 0.00 0.00 4.97 -0.72 38 0 470 0
30DEC26 110.00 P 0.00 0.00 0.00 5.82 -0.83 38 0 503 0
30DEC26 112.50 P 0.00 0.00 0.00 6.60 -1.10 38 0 500 0
30DEC26 115.00 P 0.00 0.00 0.00 7.49 -1.33 38 0 575 0
30DEC26 117.50 P 0.00 0.00 0.00 8.31 -1.72 37 0 174 0
30DEC26 120.00 P 9.16 9.16 9.16 9.39 -1.86 37 15 680 +15
30DEC26 122.50 P 0.00 0.00 0.00 10.48 -2.08 37 0 30 0
30DEC26 125.00 P 0.00 0.00 0.00 11.72 -2.28 37 0 15 0
30DEC26 127.50 P 0.00 0.00 0.00 13.62 -1.86 39 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 14.70 -2.34 38 0 15 0
30DEC26 132.50 P 0.00 0.00 0.00 16.15 -2.54 38 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 17.07 -3.30 36 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 18.64 -3.52 36 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 20.27 -3.81 36 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 21.98 -4.02 36 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 23.76 -4.21 36 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 25.60 -4.40 36 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 27.48 -4.62 36 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 0.96 -0.07 37 0 1 0
30MAR27 82.50 P 0.00 0.00 0.00 1.22 -0.09 37 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 1.55 -0.09 37 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 1.90 -0.18 37 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 2.30 -0.25 37 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 2.75 -0.32 37 0 1 0
30MAR27 95.00 P 0.00 0.00 0.00 3.28 -0.37 37 0 3 0
30MAR27 97.50 P 0.00 0.00 0.00 3.82 -0.51 37 0 1 0
30MAR27 100.00 P 0.00 0.00 0.00 4.49 -0.53 37 0 17 0
30MAR27 102.50 P 0.00 0.00 0.00 5.19 -0.68 37 0 1 0
30MAR27 105.00 P 0.00 0.00 0.00 5.92 -0.81 37 0 1 0
30MAR27 107.50 P 0.00 0.00 0.00 6.80 -0.89 37 0 2 0
30MAR27 110.00 P 0.00 0.00 0.00 7.67 -1.08 37 0 1 0
30MAR27 112.50 P 0.00 0.00 0.00 8.49 -1.32 37 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 9.42 -1.47 37 0 2 0
30MAR27 117.50 P 0.00 0.00 0.00 10.40 -1.65 37 0 10 0
30MAR27 120.00 P 0.00 0.00 0.00 11.25 -2.04 36 0 2 0
30MAR27 122.50 P 0.00 0.00 0.00 12.45 -2.16 36 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 13.65 -2.49 36 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 14.91 -2.67 36 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 16.79 -2.28 37 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 18.24 -2.44 37 0 15 0
30MAR27 135.00 P 0.00 0.00 0.00 19.97 -2.37 37 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 20.71 -3.37 35 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 22.34 -3.52 35 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 23.99 -3.70 35 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 25.71 -3.87 35 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 27.47 -4.04 35 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 29.28 -4.21 35 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 3.67 -0.67 36 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 4.22 -0.81 36 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 4.92 -0.83 36 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 5.62 -0.99 36 0 1 0
29JUN27 102.50 P 0.00 0.00 0.00 6.36 -1.13 36 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 7.23 -1.20 36 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 8.11 -1.38 36 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 9.02 -1.54 36 0 2 0
29JUN27 112.50 P 0.00 0.00 0.00 10.09 -1.58 36 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 11.17 -1.65 36 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 12.26 -1.74 36 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 13.40 -1.85 36 0 1 0
29JUN27 122.50 P 0.00 0.00 0.00 14.56 -2.01 36 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 15.77 -2.19 36 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 17.04 -2.36 36 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 18.38 -2.54 36 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 19.77 -2.71 36 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 21.23 -2.83 36 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 22.75 -3.09 36 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 24.41 -3.15 36 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 25.91 -3.41 35 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 27.37 -3.74 35 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 29.08 -3.92 35 0 0 0
TOTAL PUT 875 15,607 +532
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS TRF - TRACKER FUND OF HK CLOSING PRICE HK$ 23.50
29JUN26 17.00 C 0.00 0.00 0.00 6.51 -0.35 122 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 6.01 -0.34 112 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 5.51 -0.35 102 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 5.01 -0.35 92 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 4.51 -0.35 82 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 4.01 -0.30 73 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 3.51 -0.30 63 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 2.51 -0.30 46 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 1.51 -0.30 28 0 0 0
29JUN26 23.00 C 0.56 0.56 0.50 0.56 -0.27 22 40 125 +40
29JUN26 24.00 C 0.06 0.08 0.04 0.07 -0.08 24 72 1,999 +28
29JUN26 25.00 C 0.03 0.03 0.03 0.01 0.00 31 6 2,624 -6
29JUN26 26.00 C 0.02 0.02 0.02 0.01 0.00 47 1 2,981 -1
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 62 0 2,212 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 75 0 1,915 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 88 0 392 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 100 0 961 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 112 0 72 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 123 0 51 0
29JUN26 33.00 C 0.00 0.00 0.00 0.01 0.00 133 0 31 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 144 0 114 0
29JUN26 35.00 C 0.00 0.00 0.00 0.01 0.00 153 0 21 0
29JUN26 36.00 C 0.00 0.00 0.00 0.01 0.00 163 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 0.01 0.00 172 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 6.03 -0.38 0 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 5.51 -0.41 0 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 5.02 -0.40 0 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 4.53 -0.40 0 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 4.05 -0.30 0 0 0 0
30JUL26 20.00 C 3.60 3.60 3.60 3.54 -0.36 0 16 16 +16
30JUL26 21.00 C 0.00 0.00 0.00 2.62 -0.31 26 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 1.72 -0.27 23 0 31 0
30JUL26 23.00 C 1.00 1.00 0.92 0.91 -0.24 20 20 735 +20
30JUL26 24.00 C 0.42 0.45 0.40 0.41 -0.13 20 46 618 0
30JUL26 25.00 C 0.16 0.16 0.13 0.15 -0.05 20 159 650 +45
30JUL26 26.00 C 0.00 0.00 0.00 0.04 -0.02 20 0 1,371 0
30JUL26 27.00 C 0.00 0.00 0.00 0.02 0.00 23 0 636 0
30JUL26 28.00 C 0.00 0.00 0.00 0.01 0.00 25 0 379 0
30JUL26 29.00 C 0.00 0.00 0.00 0.01 0.00 29 0 151 0
30JUL26 30.00 C 0.00 0.00 0.00 0.01 0.00 33 0 61 0
30JUL26 31.00 C 0.00 0.00 0.00 0.01 0.00 37 0 34 0
30JUL26 32.00 C 0.00 0.00 0.00 0.01 0.00 41 0 300 0
30JUL26 33.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 0.01 0.00 48 0 40 0
30JUL26 35.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 6.08 -0.39 0 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 5.59 -0.39 22 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 5.10 -0.39 25 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 4.62 -0.38 27 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 4.11 -0.29 22 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 3.62 -0.29 20 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 2.68 -0.27 20 0 183 0
28AUG26 22.00 C 0.00 0.00 0.00 1.89 -0.24 22 0 210 0
28AUG26 23.00 C 0.00 0.00 0.00 1.18 -0.17 21 0 210 0
28AUG26 24.00 C 0.61 0.61 0.61 0.63 -0.12 20 30 392 -30
28AUG26 25.00 C 0.31 0.33 0.30 0.31 -0.08 20 5 335 +5
28AUG26 26.00 C 0.00 0.00 0.00 0.14 -0.03 20 0 143 0
28AUG26 27.00 C 0.00 0.00 0.00 0.06 -0.01 20 0 186 0
28AUG26 28.00 C 0.00 0.00 0.00 0.03 0.00 22 0 487 0
28AUG26 29.00 C 0.00 0.00 0.00 0.01 0.00 21 0 29 0
28AUG26 30.00 C 0.00 0.00 0.00 0.01 0.00 24 0 76 0
28AUG26 31.00 C 0.00 0.00 0.00 0.01 0.00 27 0 60 0
28AUG26 32.00 C 0.00 0.00 0.00 0.01 0.00 30 0 25 0
28AUG26 33.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 6.14 -0.39 25 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 5.65 -0.39 25 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 5.17 -0.38 25 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 4.69 -0.38 25 0 94 0
29SEP26 19.50 C 0.00 0.00 0.00 4.21 -0.25 24 0 1 0
29SEP26 20.00 C 0.00 0.00 0.00 3.69 -0.29 19 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 2.78 -0.27 19 0 9 0
29SEP26 22.00 C 0.00 0.00 0.00 1.97 -0.24 19 0 385 0
29SEP26 23.00 C 0.00 0.00 0.00 1.31 -0.21 19 0 20 0
29SEP26 24.00 C 0.00 0.00 0.00 0.79 -0.16 19 0 37 0
29SEP26 25.00 C 0.42 0.42 0.42 0.43 -0.12 19 55 112 +55
29SEP26 26.00 C 0.00 0.00 0.00 0.24 -0.05 19 0 41 0
29SEP26 27.00 C 0.14 0.14 0.14 0.11 -0.04 19 55 313 -55
29SEP26 28.00 C 0.00 0.00 0.00 0.05 -0.02 19 0 267 0
29SEP26 29.00 C 0.00 0.00 0.00 0.02 -0.01 19 0 73 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 20 0 78 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 22 0 54 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 24 0 60 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 26 0 197 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 28 0 90 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 30 0 120 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 32 0 5 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 34 0 2 0
30DEC26 17.50 C 0.00 0.00 0.00 6.18 -0.40 21 0 0 0
30DEC26 18.00 C 5.80 5.80 5.80 5.70 -0.39 22 1 15 +1
30DEC26 18.50 C 0.00 0.00 0.00 5.21 -0.41 21 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 4.75 -0.39 22 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 4.25 -0.42 19 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 3.80 -0.26 20 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 2.95 -0.23 20 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 2.20 -0.19 20 0 17 0
30DEC26 23.00 C 0.00 0.00 0.00 1.59 -0.18 20 0 10 0
30DEC26 24.00 C 1.14 1.14 1.14 1.06 -0.17 19 18 19 +18
30DEC26 25.00 C 0.00 0.00 0.00 0.70 -0.11 19 0 12 0
30DEC26 26.00 C 0.46 0.46 0.45 0.45 -0.06 19 12 113 +12
30DEC26 27.00 C 0.00 0.00 0.00 0.30 -0.01 20 0 100 0
30DEC26 28.00 C 0.00 0.00 0.00 0.18 -0.01 20 0 54 0
30DEC26 29.00 C 0.00 0.00 0.00 0.11 0.00 20 0 140 0
30DEC26 30.00 C 0.00 0.00 0.00 0.06 -0.01 20 0 152 0
30DEC26 31.00 C 0.00 0.00 0.00 0.04 0.00 20 0 224 0
30DEC26 32.00 C 0.00 0.00 0.00 0.02 0.00 20 0 90 0
30DEC26 33.00 C 0.00 0.00 0.00 0.01 0.00 20 0 58 0
30DEC26 34.00 C 0.00 0.00 0.00 0.01 0.00 21 0 1 0
30DEC26 35.00 C 0.00 0.00 0.00 0.01 0.00 23 0 206 0
30DEC26 36.00 C 0.00 0.00 0.00 0.01 0.00 24 0 32 0
30DEC26 37.00 C 0.00 0.00 0.00 0.01 0.00 25 0 23 0
30MAR27 17.50 C 0.00 0.00 0.00 6.20 -0.38 22 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 5.74 -0.38 23 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 5.30 -0.35 23 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 4.85 -0.34 23 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 4.40 -0.32 22 0 0 0
30MAR27 20.00 C 4.14 4.14 4.14 3.89 -0.25 20 1 3 +1
30MAR27 21.00 C 0.00 0.00 0.00 3.10 -0.22 20 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 2.42 -0.19 20 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 1.85 -0.21 20 0 6 0
30MAR27 24.00 C 0.00 0.00 0.00 1.35 -0.19 19 0 8 0
30MAR27 25.00 C 0.00 0.00 0.00 0.98 -0.14 19 0 19 0
30MAR27 26.00 C 0.00 0.00 0.00 0.72 -0.09 19 0 3 0
30MAR27 27.00 C 0.00 0.00 0.00 0.50 -0.06 19 0 31 0
30MAR27 28.00 C 0.00 0.00 0.00 0.35 -0.03 19 0 2 0
30MAR27 29.00 C 0.00 0.00 0.00 0.24 -0.03 19 0 11 0
30MAR27 30.00 C 0.00 0.00 0.00 0.17 -0.01 20 0 39 0
30MAR27 31.00 C 0.00 0.00 0.00 0.11 -0.01 20 0 66 0
30MAR27 32.00 C 0.00 0.00 0.00 0.08 0.00 20 0 20 0
30MAR27 33.00 C 0.00 0.00 0.00 0.05 0.00 20 0 20 0
30MAR27 34.00 C 0.00 0.00 0.00 0.03 -0.01 20 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.02 0.00 20 0 2 0
30MAR27 36.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 6.20 -0.38 19 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 5.74 -0.38 20 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 5.30 -0.35 20 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 4.85 -0.34 19 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 4.40 -0.32 19 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 4.03 -0.31 19 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 3.26 -0.30 19 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 2.67 -0.23 19 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 2.09 -0.20 19 0 10 0
29JUN27 24.00 C 0.00 0.00 0.00 1.57 -0.19 18 0 14 0
29JUN27 25.00 C 1.15 1.15 1.15 1.20 -0.14 18 20 20 0
29JUN27 26.00 C 0.91 0.91 0.91 0.91 -0.11 19 1 34 0
29JUN27 27.00 C 0.00 0.00 0.00 0.67 -0.09 19 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 0.50 -0.06 19 0 33 0
29JUN27 29.00 C 0.00 0.00 0.00 0.37 -0.04 19 0 20 0
29JUN27 30.00 C 0.00 0.00 0.00 0.27 -0.03 19 0 10 0
29JUN27 31.00 C 0.00 0.00 0.00 0.19 -0.03 19 0 8 0
29JUN27 32.00 C 0.00 0.00 0.00 0.14 -0.01 19 0 8 0
29JUN27 33.00 C 0.00 0.00 0.00 0.10 0.00 19 0 8 0
29JUN27 34.00 C 0.00 0.00 0.00 0.06 -0.01 19 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 0.04 -0.01 19 0 0 0
TOTAL CALL 558 24,475 +149
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 134 0 90 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 123 0 6 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 113 0 100 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 92 0 34 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 82 0 1,960 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 72 0 313 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 53 0 642 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 34 0 708 0
29JUN26 23.00 P 0.07 0.09 0.07 0.07 +0.04 25 903 2,381 +880
29JUN26 24.00 P 0.52 0.67 0.49 0.59 +0.24 27 37 4,862 -34
29JUN26 25.00 P 1.48 1.53 1.48 1.54 +0.34 43 51 3,627 -46
29JUN26 26.00 P 2.43 2.43 2.43 2.50 +0.30 0 70 1,365 -70
29JUN26 27.00 P 3.40 3.40 3.40 3.50 +0.30 0 2 207 0
29JUN26 28.00 P 0.00 0.00 0.00 4.50 +0.30 0 0 136 0
29JUN26 29.00 P 0.00 0.00 0.00 5.58 +0.38 127 0 0 0
29JUN26 30.00 P 6.61 6.61 6.61 6.58 +0.38 143 2 0 -2
29JUN26 31.00 P 0.00 0.00 0.00 7.62 +0.42 170 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 8.61 +0.41 183 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 9.61 +0.41 196 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 10.61 +0.41 209 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 11.61 +0.41 221 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 12.61 +0.41 234 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 13.62 +0.42 249 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 0.01 0.00 35 0 62 0
30JUL26 19.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 0.01 0.00 28 0 1,241 0
30JUL26 20.00 P 0.06 0.06 0.06 0.01 0.00 24 20 426 +20
30JUL26 21.00 P 0.09 0.09 0.09 0.03 +0.01 22 20 203 0
30JUL26 22.00 P 0.19 0.19 0.17 0.11 +0.04 20 44 447 +36
30JUL26 23.00 P 0.31 0.41 0.31 0.38 +0.12 21 761 1,181 +89
30JUL26 24.00 P 0.84 0.93 0.82 0.89 +0.22 21 348 1,568 -306
30JUL26 25.00 P 1.59 1.64 1.59 1.62 +0.29 21 13 1,818 +8
30JUL26 26.00 P 2.60 2.60 2.58 2.55 +0.33 25 6 611 0
30JUL26 27.00 P 0.00 0.00 0.00 3.56 +0.36 32 0 96 0
30JUL26 28.00 P 0.00 0.00 0.00 4.50 +0.30 0 0 1 0
30JUL26 29.00 P 0.00 0.00 0.00 5.58 +0.38 46 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 6.58 +0.38 52 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 7.62 +0.42 61 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 8.61 +0.41 65 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 9.61 +0.41 70 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 10.61 +0.41 75 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 11.61 +0.41 80 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 12.61 +0.41 84 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 0.01 0.00 28 0 30 0
28AUG26 18.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 0.01 0.00 23 0 40 0
28AUG26 19.50 P 0.00 0.00 0.00 0.01 0.00 21 0 90 0
28AUG26 20.00 P 0.00 0.00 0.00 0.02 +0.01 20 0 110 0
28AUG26 21.00 P 0.00 0.00 0.00 0.08 +0.03 20 0 125 0
28AUG26 22.00 P 0.31 0.33 0.30 0.24 +0.08 21 56 789 +4
28AUG26 23.00 P 0.57 0.61 0.57 0.55 +0.14 21 119 1,121 -70
28AUG26 24.00 P 0.98 1.07 0.98 1.05 +0.21 21 11 1,017 0
28AUG26 25.00 P 0.00 0.00 0.00 1.74 +0.28 21 0 559 0
28AUG26 26.00 P 0.00 0.00 0.00 2.56 +0.28 20 0 185 0
28AUG26 27.00 P 0.00 0.00 0.00 3.56 +0.35 25 0 10 0
28AUG26 28.00 P 0.00 0.00 0.00 4.50 +0.30 0 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 5.58 +0.38 36 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 6.58 +0.38 40 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 7.62 +0.42 47 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 8.61 +0.41 50 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 9.61 +0.41 54 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 10.61 +0.41 58 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 11.61 +0.41 61 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 12.61 +0.41 65 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 23 0 29 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 21 0 20 0
29SEP26 19.00 P 0.00 0.00 0.00 0.02 +0.01 21 0 58 0
29SEP26 19.50 P 0.00 0.00 0.00 0.03 +0.01 20 0 107 0
29SEP26 20.00 P 0.00 0.00 0.00 0.04 0.00 19 0 136 0
29SEP26 21.00 P 0.00 0.00 0.00 0.13 +0.03 19 0 280 0
29SEP26 22.00 P 0.38 0.42 0.37 0.31 +0.05 19 103 341 +77
29SEP26 23.00 P 0.69 0.75 0.66 0.65 +0.10 19 244 501 -216
29SEP26 24.00 P 1.15 1.18 1.15 1.16 +0.18 20 22 366 +22
29SEP26 25.00 P 1.82 1.85 1.78 1.80 +0.21 19 40 233 +40
29SEP26 26.00 P 2.65 2.66 2.65 2.66 +0.30 21 21 92 +1
29SEP26 27.00 P 0.00 0.00 0.00 3.56 +0.32 22 0 938 0
29SEP26 28.00 P 0.00 0.00 0.00 4.50 +0.30 0 0 85 0
29SEP26 29.00 P 0.00 0.00 0.00 5.58 +0.38 31 0 11 0
29SEP26 30.00 P 0.00 0.00 0.00 6.58 +0.38 34 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 7.62 +0.42 40 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 8.61 +0.41 43 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 9.61 +0.41 46 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 10.61 +0.41 49 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 11.61 +0.41 52 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 12.61 +0.41 55 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 13.62 +0.42 58 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.03 +0.01 20 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.05 +0.02 20 0 471 0
30DEC26 18.50 P 0.00 0.00 0.00 0.07 +0.02 20 0 142 0
30DEC26 19.00 P 0.23 0.23 0.23 0.11 +0.03 20 120 153 +120
30DEC26 19.50 P 0.00 0.00 0.00 0.16 +0.04 20 0 55 0
30DEC26 20.00 P 0.29 0.33 0.29 0.24 +0.07 20 12 312 +12
30DEC26 21.00 P 0.00 0.00 0.00 0.45 +0.10 20 0 333 0
30DEC26 22.00 P 0.00 0.00 0.00 0.78 +0.15 20 0 177 0
30DEC26 23.00 P 1.11 1.12 1.11 1.22 +0.20 20 11 390 +2
30DEC26 24.00 P 0.00 0.00 0.00 1.78 +0.29 20 0 1,082 0
30DEC26 25.00 P 0.00 0.00 0.00 2.49 +0.33 21 0 93 0
30DEC26 26.00 P 0.00 0.00 0.00 3.18 +0.27 20 0 20 0
30DEC26 27.00 P 0.00 0.00 0.00 4.02 +0.29 20 0 105 0
30DEC26 28.00 P 0.00 0.00 0.00 4.90 +0.29 19 0 121 0
30DEC26 29.00 P 0.00 0.00 0.00 5.88 +0.40 21 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 6.84 +0.40 23 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 7.82 +0.40 24 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 8.74 +0.32 19 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 9.72 +0.30 17 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 10.71 +0.30 18 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 11.70 +0.30 19 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 12.69 +0.30 19 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 13.68 +0.30 20 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.07 +0.01 20 0 5 0
30MAR27 18.00 P 0.00 0.00 0.00 0.11 +0.03 20 0 96 0
30MAR27 18.50 P 0.00 0.00 0.00 0.15 +0.03 20 0 81 0
30MAR27 19.00 P 0.36 0.36 0.36 0.21 +0.04 20 10 174 -10
30MAR27 19.50 P 0.00 0.00 0.00 0.29 +0.06 20 0 15 0
30MAR27 20.00 P 0.00 0.00 0.00 0.38 +0.06 20 0 24 0
30MAR27 21.00 P 0.70 0.70 0.70 0.65 +0.11 20 4 65 +4
30MAR27 22.00 P 0.67 1.00 0.67 1.00 +0.13 20 6 86 +6
30MAR27 23.00 P 0.00 0.00 0.00 1.46 +0.22 20 0 113 0
30MAR27 24.00 P 0.00 0.00 0.00 2.00 +0.28 20 0 119 0
30MAR27 25.00 P 0.00 0.00 0.00 2.61 +0.22 20 0 20 0
30MAR27 26.00 P 0.00 0.00 0.00 3.34 +0.24 20 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 4.14 +0.26 19 0 20 0
30MAR27 28.00 P 0.00 0.00 0.00 5.02 +0.38 20 0 42 0
30MAR27 29.00 P 0.00 0.00 0.00 5.93 +0.40 20 0 4 0
30MAR27 30.00 P 0.00 0.00 0.00 6.86 +0.39 21 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 7.83 +0.37 22 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 8.80 +0.36 22 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 9.79 +0.37 24 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 10.72 +0.30 20 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 11.70 +0.30 17 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 12.69 +0.30 18 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 0.10 +0.01 19 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 0.15 +0.03 19 0 210 0
29JUN27 18.50 P 0.00 0.00 0.00 0.21 +0.03 19 0 14 0
29JUN27 19.00 P 0.00 0.00 0.00 0.28 +0.04 19 0 77 0
29JUN27 19.50 P 0.00 0.00 0.00 0.37 +0.05 19 0 16 0
29JUN27 20.00 P 0.00 0.00 0.00 0.47 +0.06 19 0 6 0
29JUN27 21.00 P 0.00 0.00 0.00 0.75 +0.08 19 0 50 0
29JUN27 22.00 P 1.16 1.16 1.16 1.11 +0.10 19 3 109 +3
29JUN27 23.00 P 1.50 1.56 1.50 1.58 +0.15 19 2 52 +2
29JUN27 24.00 P 0.00 0.00 0.00 2.12 +0.21 19 0 27 0
29JUN27 25.00 P 0.00 0.00 0.00 2.73 +0.24 19 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 3.50 +0.34 20 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 4.23 +0.32 19 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 5.04 +0.29 19 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 5.93 +0.27 19 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 6.86 +0.29 19 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 7.83 +0.32 20 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 8.80 +0.33 21 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 9.79 +0.35 22 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 10.72 +0.30 19 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 11.70 +0.30 18 0 0 0
TOTAL PUT 3,061 36,237 +572
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS TRP - TRIP.COM CLOSING PRICE HK$ 315.00
26JUN26 280.00 C 0.00 0.00 0.00 35.03 -38.62 79 0 0 0
26JUN26 285.00 C 0.00 0.00 0.00 30.04 -38.68 74 0 0 0
26JUN26 290.00 C 0.00 0.00 0.00 25.09 -38.59 73 0 0 0
26JUN26 295.00 C 0.00 0.00 0.00 20.23 -38.49 73 0 0 0
26JUN26 300.00 C 16.70 16.70 16.60 16.06 -37.72 87 26 26 +26
26JUN26 310.00 C 19.81 19.81 4.92 7.94 -36.14 77 57 57 +57
26JUN26 320.00 C 7.57 7.57 1.44 2.85 -31.94 74 248 158 +158
26JUN26 330.00 C 3.37 4.80 0.37 0.70 -25.53 73 469 387 +372
26JUN26 340.00 C 3.96 3.96 1.15 0.11 -19.20 73 236 153 +78
26JUN26 350.00 C 0.00 0.00 0.00 0.02 -12.87 77 0 136 0
26JUN26 360.00 C 0.09 0.09 0.09 0.01 -7.89 89 3 264 0
26JUN26 370.00 C 0.00 0.00 0.00 0.01 -4.84 105 0 265 0
26JUN26 380.00 C 0.00 0.00 0.00 0.01 -2.66 121 0 138 0
26JUN26 390.00 C 0.05 0.10 0.05 0.01 -1.37 136 6 155 -5
26JUN26 400.00 C 0.00 0.00 0.00 0.01 -0.65 151 0 79 0
26JUN26 410.00 C 0.00 0.00 0.00 0.01 -0.29 165 0 27 0
26JUN26 420.00 C 0.00 0.00 0.00 0.01 -0.12 178 0 99 0
26JUN26 430.00 C 0.00 0.00 0.00 0.01 -0.04 191 0 15 0
26JUN26 440.00 C 0.00 0.00 0.00 0.01 -0.01 204 0 0 0
26JUN26 450.00 C 0.00 0.00 0.00 0.01 0.00 217 0 0 0
26JUN26 460.00 C 0.00 0.00 0.00 0.01 0.00 229 0 19 0
29JUN26 200.00 C 0.00 0.00 0.00 115.06 -38.62 0 0 0 0
29JUN26 205.00 C 0.00 0.00 0.00 110.06 -38.90 0 0 0 0
29JUN26 210.00 C 0.00 0.00 0.00 105.07 -38.71 119 0 0 0
29JUN26 215.00 C 0.00 0.00 0.00 100.07 -38.89 109 0 0 0
29JUN26 220.00 C 0.00 0.00 0.00 95.07 -38.70 98 0 0 0
29JUN26 225.00 C 0.00 0.00 0.00 90.07 -39.12 82 0 0 0
29JUN26 230.00 C 0.00 0.00 0.00 85.07 -38.62 0 0 0 0
29JUN26 235.00 C 0.00 0.00 0.00 80.07 -39.13 0 0 0 0
29JUN26 240.00 C 0.00 0.00 0.00 75.07 -39.14 0 0 0 0
29JUN26 245.00 C 0.00 0.00 0.00 70.08 -38.72 75 0 0 0
29JUN26 250.00 C 0.00 0.00 0.00 65.08 -38.93 66 0 0 0
29JUN26 255.00 C 0.00 0.00 0.00 60.08 -38.94 57 0 0 0
29JUN26 260.00 C 0.00 0.00 0.00 55.08 -38.62 0 0 60 0
29JUN26 265.00 C 0.00 0.00 0.00 50.08 -38.78 0 0 0 0
29JUN26 270.00 C 0.00 0.00 0.00 45.09 -38.80 49 0 0 0
29JUN26 275.00 C 0.00 0.00 0.00 40.10 -38.61 47 0 0 0
29JUN26 280.00 C 0.00 0.00 0.00 35.12 -38.64 45 0 0 0
29JUN26 285.00 C 0.00 0.00 0.00 30.19 -38.84 46 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 25.34 -38.41 45 0 0 0
29JUN26 295.00 C 16.24 16.24 16.24 20.67 -38.12 46 15 15 +15
29JUN26 300.00 C 17.42 17.42 12.27 16.49 -37.37 48 118 53 +53
29JUN26 310.00 C 19.54 19.54 6.00 9.17 -34.99 48 68 52 +52
29JUN26 320.00 C 7.99 7.99 2.35 4.09 -30.79 47 443 271 +271
29JUN26 330.00 C 6.00 6.00 0.78 1.45 -24.88 46 212 196 +196
29JUN26 340.00 C 1.88 2.11 0.38 0.40 -18.91 46 75 82 +13
29JUN26 350.00 C 0.76 0.76 0.11 0.09 -12.93 46 114 427 +74
29JUN26 360.00 C 3.80 3.80 0.10 0.02 -8.29 47 189 746 +112
29JUN26 370.00 C 0.50 0.50 0.10 0.01 -4.92 52 132 595 +72
29JUN26 380.00 C 0.59 0.59 0.10 0.01 -2.72 60 32 595 -2
29JUN26 390.00 C 0.50 0.50 0.10 0.01 -1.40 68 10 940 -8
29JUN26 400.00 C 0.35 0.35 0.10 0.01 -0.68 75 63 1,167 -53
29JUN26 410.00 C 0.10 0.10 0.10 0.01 -0.30 82 10 4,414 -10
29JUN26 420.00 C 0.13 0.13 0.10 0.01 -0.12 89 6 2,757 -1
29JUN26 430.00 C 0.15 0.15 0.15 0.01 -0.04 95 30 1,180 -30
29JUN26 440.00 C 0.10 0.10 0.10 0.01 -0.01 102 1 1,704 -1
29JUN26 450.00 C 0.00 0.00 0.00 0.01 0.00 108 0 1,077 0
29JUN26 460.00 C 0.00 0.00 0.00 0.01 0.00 114 0 1,365 0
29JUN26 470.00 C 0.00 0.00 0.00 0.01 0.00 120 0 492 0
29JUN26 480.00 C 0.00 0.00 0.00 0.01 0.00 126 0 334 0
29JUN26 490.00 C 0.00 0.00 0.00 0.01 0.00 131 0 67 0
29JUN26 500.00 C 0.00 0.00 0.00 0.01 0.00 137 0 2,208 0
29JUN26 510.00 C 0.00 0.00 0.00 0.01 0.00 142 0 93 0
29JUN26 520.00 C 0.04 0.04 0.04 0.01 0.00 147 1 360 0
29JUN26 530.00 C 0.00 0.00 0.00 0.01 0.00 152 0 441 0
29JUN26 540.00 C 0.00 0.00 0.00 0.01 0.00 157 0 54 0
29JUN26 550.00 C 0.00 0.00 0.00 0.01 0.00 162 0 1,276 0
29JUN26 560.00 C 0.00 0.00 0.00 0.01 0.00 167 0 124 0
29JUN26 570.00 C 0.00 0.00 0.00 0.01 0.00 172 0 118 0
29JUN26 580.00 C 0.00 0.00 0.00 0.01 0.00 176 0 164 0
29JUN26 590.00 C 0.00 0.00 0.00 0.01 0.00 181 0 311 0
29JUN26 600.00 C 0.00 0.00 0.00 0.01 0.00 185 0 306 0
29JUN26 610.00 C 0.00 0.00 0.00 0.01 0.00 189 0 87 0
29JUN26 620.00 C 0.00 0.00 0.00 0.01 0.00 193 0 59 0
29JUN26 630.00 C 0.00 0.00 0.00 0.01 0.00 198 0 38 0
29JUN26 640.00 C 0.00 0.00 0.00 0.01 0.00 202 0 15 0
29JUN26 650.00 C 0.00 0.00 0.00 0.01 0.00 206 0 24 0
29JUN26 660.00 C 0.00 0.00 0.00 0.01 0.00 210 0 4 0
29JUN26 670.00 C 0.00 0.00 0.00 0.01 0.00 213 0 6 0
29JUN26 680.00 C 0.00 0.00 0.00 0.01 0.00 217 0 4 0
29JUN26 690.00 C 0.00 0.00 0.00 0.01 0.00 221 0 75 0
29JUN26 700.00 C 0.00 0.00 0.00 0.01 0.00 225 0 792 0
29JUN26 710.00 C 0.00 0.00 0.00 0.01 0.00 228 0 0 0
29JUN26 720.00 C 0.00 0.00 0.00 0.01 0.00 232 0 30 0
29JUN26 730.00 C 0.00 0.00 0.00 0.01 0.00 235 0 0 0
29JUN26 740.00 C 0.00 0.00 0.00 0.01 0.00 239 0 0 0
29JUN26 750.00 C 0.00 0.00 0.00 0.01 0.00 242 0 0 0
29JUN26 760.00 C 0.00 0.00 0.00 0.01 0.00 245 0 2 0
29JUN26 770.00 C 0.00 0.00 0.00 0.01 0.00 249 0 0 0
29JUN26 780.00 C 0.00 0.00 0.00 0.01 0.00 252 0 0 0
29JUN26 790.00 C 0.00 0.00 0.00 0.01 0.00 255 0 0 0
29JUN26 800.00 C 0.00 0.00 0.00 0.01 0.00 258 0 0 0
29JUN26 810.00 C 0.00 0.00 0.00 0.01 0.00 261 0 0 0
29JUN26 820.00 C 0.00 0.00 0.00 0.01 0.00 264 0 0 0
29JUN26 830.00 C 0.00 0.00 0.00 0.01 0.00 267 0 0 0
29JUN26 840.00 C 0.00 0.00 0.00 0.01 0.00 270 0 0 0
29JUN26 850.00 C 0.00 0.00 0.00 0.01 0.00 273 0 0 0
03JUL26 280.00 C 0.00 0.00 0.00 35.43 -39.26 43 0 0 0
03JUL26 285.00 C 0.00 0.00 0.00 30.68 -39.09 43 0 0 0
03JUL26 290.00 C 0.00 0.00 0.00 26.11 -38.75 43 0 0 0
03JUL26 295.00 C 0.00 0.00 0.00 21.77 -37.24 43 0 0 0
03JUL26 300.00 C 19.74 19.74 17.06 18.29 -35.86 47 22 22 +22
03JUL26 310.00 C 21.37 21.37 11.23 11.28 -33.40 45 45 30 +30
03JUL26 320.00 C 5.89 6.12 4.09 6.23 -29.48 44 154 104 +104
03JUL26 330.00 C 6.78 7.60 2.27 3.05 -24.47 44 213 103 +103
03JUL26 340.00 C 3.45 4.08 1.33 1.32 -19.13 44 136 84 +84
03JUL26 350.00 C 1.93 2.00 0.86 0.50 -14.12 44 26 26 +26
03JUL26 360.00 C 0.44 0.44 0.44 0.17 -9.70 44 15 15 +14
03JUL26 370.00 C 0.54 0.54 0.24 0.05 -6.41 43 182 212 +182
03JUL26 380.00 C 0.60 0.60 0.15 0.02 -3.94 45 149 180 +147
03JUL26 390.00 C 0.21 0.21 0.11 0.01 -2.30 48 90 217 +90
03JUL26 400.00 C 0.12 0.12 0.10 0.01 -1.28 53 30 30 +30
03JUL26 410.00 C 0.00 0.00 0.00 0.01 -0.68 58 0 15 0
03JUL26 420.00 C 0.00 0.00 0.00 0.01 -0.34 63 0 0 0
03JUL26 430.00 C 0.00 0.00 0.00 0.01 -0.16 67 0 0 0
03JUL26 440.00 C 0.00 0.00 0.00 0.01 -0.07 72 0 0 0
03JUL26 450.00 C 0.00 0.00 0.00 0.01 -0.02 76 0 0 0
30JUL26 200.00 C 0.00 0.00 0.00 115.54 -38.83 0 0 0 0
30JUL26 205.00 C 0.00 0.00 0.00 110.56 -39.23 42 0 0 0
30JUL26 210.00 C 0.00 0.00 0.00 105.57 -39.24 36 0 0 0
30JUL26 215.00 C 0.00 0.00 0.00 100.59 -39.21 39 0 0 0
30JUL26 220.00 C 0.00 0.00 0.00 95.08 -39.37 0 0 0 0
30JUL26 225.00 C 0.00 0.00 0.00 90.64 -39.23 39 0 0 0
30JUL26 230.00 C 0.00 0.00 0.00 85.68 -38.85 40 0 0 0
30JUL26 235.00 C 0.00 0.00 0.00 80.74 -39.28 40 0 0 0
30JUL26 240.00 C 0.00 0.00 0.00 75.82 -38.84 40 0 0 0
30JUL26 245.00 C 0.00 0.00 0.00 70.94 -39.23 40 0 0 0
30JUL26 250.00 C 0.00 0.00 0.00 66.10 -39.16 40 0 0 0
30JUL26 255.00 C 0.00 0.00 0.00 61.33 -38.86 40 0 0 0
30JUL26 260.00 C 0.00 0.00 0.00 56.36 -38.96 37 0 0 0
30JUL26 265.00 C 0.00 0.00 0.00 50.65 -39.79 0 0 0 0
30JUL26 270.00 C 0.00 0.00 0.00 47.57 -38.02 40 0 0 0
30JUL26 275.00 C 0.00 0.00 0.00 43.25 -37.58 40 0 0 0
30JUL26 280.00 C 0.00 0.00 0.00 39.09 -37.05 40 0 0 0
30JUL26 285.00 C 0.00 0.00 0.00 35.12 -36.19 40 0 0 0
30JUL26 290.00 C 0.00 0.00 0.00 31.36 -35.39 40 0 0 0
30JUL26 295.00 C 23.95 23.95 23.95 27.83 -33.18 40 15 15 +15
30JUL26 300.00 C 26.82 26.82 20.86 25.27 -31.27 42 60 45 +45
30JUL26 310.00 C 22.62 22.62 15.35 19.26 -28.72 41 180 135 +135
30JUL26 320.00 C 17.14 20.36 12.10 14.29 -25.75 41 232 219 +219
30JUL26 330.00 C 14.89 14.92 8.83 10.32 -22.50 41 60 60 +60
30JUL26 340.00 C 10.00 10.00 6.00 7.26 -19.27 41 64 63 +62
30JUL26 350.00 C 7.92 8.09 4.60 4.98 -15.94 41 231 291 +170
30JUL26 360.00 C 6.00 6.00 4.00 3.33 -13.11 40 171 509 +101
30JUL26 370.00 C 4.00 4.40 2.62 2.17 -10.51 40 242 599 +146
30JUL26 380.00 C 3.30 5.47 2.00 1.38 -8.09 40 554 637 +262
30JUL26 390.00 C 1.81 2.49 1.80 0.86 -6.09 40 604 794 +345
30JUL26 400.00 C 1.10 1.89 1.10 0.51 -4.50 40 95 392 +74
30JUL26 410.00 C 2.12 2.12 1.00 0.31 -3.24 40 35 316 +33
30JUL26 420.00 C 1.20 1.20 1.20 0.18 -2.29 40 4 285 -4
30JUL26 430.00 C 0.65 0.65 0.65 0.10 -1.60 40 2 198 0
30JUL26 440.00 C 0.60 0.75 0.60 0.06 -1.09 40 12 290 -4
30JUL26 450.00 C 0.62 0.62 0.51 0.04 -0.72 41 21 383 -21
30JUL26 460.00 C 0.00 0.00 0.00 0.02 -0.47 40 0 142 0
30JUL26 470.00 C 0.00 0.00 0.00 0.01 -0.31 40 0 311 0
30JUL26 480.00 C 0.00 0.00 0.00 0.01 -0.19 42 0 281 0
30JUL26 490.00 C 0.00 0.00 0.00 0.01 -0.12 44 0 87 0
30JUL26 500.00 C 0.00 0.00 0.00 0.01 -0.07 46 0 135 0
30JUL26 510.00 C 0.00 0.00 0.00 0.01 -0.04 47 0 78 0
30JUL26 520.00 C 0.00 0.00 0.00 0.01 -0.02 49 0 37 0
30JUL26 530.00 C 0.00 0.00 0.00 0.01 -0.01 51 0 37 0
30JUL26 540.00 C 0.00 0.00 0.00 0.01 0.00 53 0 5 0
30JUL26 550.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30JUL26 560.00 C 0.00 0.00 0.00 0.01 0.00 56 0 61 0
30JUL26 570.00 C 0.00 0.00 0.00 0.01 0.00 57 0 2 0
30JUL26 580.00 C 0.00 0.00 0.00 0.01 0.00 59 0 1 0
30JUL26 590.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30JUL26 600.00 C 0.00 0.00 0.00 0.01 0.00 62 0 6 0
30JUL26 610.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30JUL26 620.00 C 0.00 0.00 0.00 0.01 0.00 65 0 2 0
28AUG26 200.00 C 0.00 0.00 0.00 116.38 -38.58 53 0 0 0
28AUG26 205.00 C 0.00 0.00 0.00 111.09 -38.82 40 0 0 0
28AUG26 210.00 C 0.00 0.00 0.00 105.82 -39.17 0 0 0 0
28AUG26 215.00 C 0.00 0.00 0.00 101.44 -38.67 45 0 0 0
28AUG26 220.00 C 0.00 0.00 0.00 96.36 -38.86 40 0 0 0
28AUG26 225.00 C 0.00 0.00 0.00 91.51 -38.81 40 0 0 0
28AUG26 230.00 C 0.00 0.00 0.00 87.23 -38.21 46 0 0 0
28AUG26 235.00 C 0.00 0.00 0.00 81.63 -38.96 37 0 0 0
28AUG26 240.00 C 0.00 0.00 0.00 76.93 -38.81 38 0 0 0
28AUG26 245.00 C 0.00 0.00 0.00 71.06 -39.84 0 0 0 0
28AUG26 250.00 C 0.00 0.00 0.00 66.20 -39.88 0 0 0 0
28AUG26 255.00 C 0.00 0.00 0.00 63.79 -37.58 41 0 0 0
28AUG26 260.00 C 0.00 0.00 0.00 57.54 -39.24 32 0 0 0
28AUG26 265.00 C 0.00 0.00 0.00 53.77 -38.40 35 0 0 0
28AUG26 270.00 C 0.00 0.00 0.00 49.54 -37.70 35 0 0 0
28AUG26 275.00 C 0.00 0.00 0.00 47.16 -35.47 40 0 0 0
28AUG26 280.00 C 0.00 0.00 0.00 43.42 -34.65 40 0 0 0
28AUG26 285.00 C 0.00 0.00 0.00 39.84 -33.74 40 0 0 0
28AUG26 290.00 C 0.00 0.00 0.00 36.44 -32.75 40 0 0 0
28AUG26 295.00 C 0.00 0.00 0.00 32.37 -32.40 39 0 0 0
28AUG26 300.00 C 32.92 32.92 32.92 30.67 -30.30 41 15 15 +15
28AUG26 310.00 C 25.98 25.98 21.09 24.98 -26.84 41 71 71 +71
28AUG26 320.00 C 23.06 26.73 22.59 20.15 -24.37 41 106 106 +106
28AUG26 330.00 C 17.60 17.77 15.83 16.16 -21.69 41 64 64 +64
28AUG26 340.00 C 16.48 16.48 10.59 12.43 -19.61 40 107 91 +56
28AUG26 350.00 C 11.75 13.36 9.81 10.05 -16.59 41 134 164 +112
28AUG26 360.00 C 10.00 10.43 6.69 7.75 -14.26 41 19 204 +1
28AUG26 370.00 C 6.85 7.10 6.85 5.90 -12.20 41 15 308 +15
28AUG26 380.00 C 6.00 6.00 4.42 4.45 -10.32 41 63 325 +10
28AUG26 390.00 C 5.13 5.45 4.19 3.33 -8.53 41 245 813 +153
28AUG26 400.00 C 3.40 3.40 3.40 2.39 -7.01 40 10 229 0
28AUG26 410.00 C 0.00 0.00 0.00 1.75 -5.64 40 0 165 0
28AUG26 420.00 C 0.00 0.00 0.00 1.28 -4.48 40 0 218 0
28AUG26 430.00 C 0.00 0.00 0.00 0.92 -3.53 40 0 264 0
28AUG26 440.00 C 2.20 2.20 2.20 0.66 -2.75 40 1 120 -1
28AUG26 450.00 C 1.40 1.40 1.40 0.47 -2.05 40 17 120 -14
28AUG26 460.00 C 1.10 1.18 1.10 0.33 -1.58 40 3 19 0
28AUG26 470.00 C 0.00 0.00 0.00 0.23 -1.20 40 0 62 0
28AUG26 480.00 C 0.00 0.00 0.00 0.16 -0.91 40 0 21 0
28AUG26 490.00 C 0.00 0.00 0.00 0.11 -0.68 40 0 33 0
28AUG26 500.00 C 0.00 0.00 0.00 0.08 -0.50 40 0 246 0
28AUG26 510.00 C 0.00 0.00 0.00 0.05 -0.38 40 0 11 0
28AUG26 520.00 C 0.00 0.00 0.00 0.04 -0.27 41 0 121 0
28AUG26 530.00 C 0.00 0.00 0.00 0.03 -0.20 41 0 30 0
28AUG26 540.00 C 0.00 0.00 0.00 0.02 -0.14 41 0 5 0
28AUG26 550.00 C 0.00 0.00 0.00 0.01 -0.11 40 0 1 0
28AUG26 560.00 C 0.00 0.00 0.00 0.01 -0.08 41 0 1 0
28AUG26 570.00 C 0.00 0.00 0.00 0.01 -0.05 42 0 8 0
28AUG26 580.00 C 0.00 0.00 0.00 0.01 -0.03 43 0 3 0
28AUG26 590.00 C 0.00 0.00 0.00 0.01 -0.02 44 0 10 0
28AUG26 600.00 C 0.00 0.00 0.00 0.01 -0.01 46 0 2 0
28AUG26 610.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28AUG26 620.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 200.00 C 0.00 0.00 0.00 116.38 -39.12 0 0 0 0
29SEP26 205.00 C 0.00 0.00 0.00 111.82 -38.82 39 0 0 0
29SEP26 210.00 C 0.00 0.00 0.00 106.91 -38.52 38 0 0 0
29SEP26 215.00 C 0.00 0.00 0.00 101.64 -39.14 28 0 0 0
29SEP26 220.00 C 0.00 0.00 0.00 97.36 -38.83 39 0 0 0
29SEP26 225.00 C 0.00 0.00 0.00 92.26 -38.68 35 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 87.51 -38.63 35 0 1 0
29SEP26 235.00 C 0.00 0.00 0.00 82.90 -38.45 36 0 0 0
29SEP26 240.00 C 0.00 0.00 0.00 76.93 -40.03 24 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 74.34 -37.67 38 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 69.63 -37.54 37 0 0 0
29SEP26 255.00 C 0.00 0.00 0.00 64.56 -37.97 34 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 60.38 -37.56 35 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 56.94 -36.09 36 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 54.24 -34.43 39 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 50.56 -33.72 39 0 0 0
29SEP26 280.00 C 0.00 0.00 0.00 47.04 -33.08 39 0 0 0
29SEP26 285.00 C 0.00 0.00 0.00 43.66 -32.29 39 0 0 0
29SEP26 290.00 C 0.00 0.00 0.00 40.45 -31.36 39 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 38.51 -29.11 41 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 35.28 -28.44 41 0 0 0
29SEP26 310.00 C 35.49 36.88 26.89 29.95 -26.23 41 73 145 +45
29SEP26 320.00 C 24.35 24.35 21.79 25.19 -24.17 40 60 27 +27
29SEP26 330.00 C 25.69 25.69 19.97 20.67 -22.41 40 110 110 +110
29SEP26 340.00 C 19.02 19.52 19.02 17.31 -20.04 40 45 80 +30
29SEP26 350.00 C 15.88 16.37 13.88 14.19 -17.96 40 48 143 +48
29SEP26 360.00 C 13.79 13.79 10.48 11.55 -16.03 40 50 143 +15
29SEP26 370.00 C 11.47 11.47 10.02 9.35 -14.25 40 16 925 +15
29SEP26 380.00 C 0.00 0.00 0.00 7.51 -12.68 40 0 96 0
29SEP26 390.00 C 8.90 8.90 6.35 6.00 -11.22 40 273 367 +252
29SEP26 400.00 C 6.78 6.78 6.78 4.77 -9.66 40 1 198 -1
29SEP26 410.00 C 0.00 0.00 0.00 3.66 -8.36 39 0 1,320 0
29SEP26 420.00 C 3.90 3.90 3.90 2.88 -7.09 39 3 169 0
29SEP26 430.00 C 0.00 0.00 0.00 2.26 -5.97 39 0 399 0
29SEP26 440.00 C 0.00 0.00 0.00 1.76 -5.00 39 0 979 0
29SEP26 450.00 C 0.00 0.00 0.00 1.37 -4.00 39 0 504 0
29SEP26 460.00 C 0.00 0.00 0.00 1.06 -3.32 39 0 686 0
29SEP26 470.00 C 0.00 0.00 0.00 0.82 -2.73 39 0 1,167 0
29SEP26 480.00 C 0.00 0.00 0.00 0.63 -2.25 39 0 136 0
29SEP26 490.00 C 1.80 1.80 1.80 0.48 -1.84 39 10 138 -10
29SEP26 500.00 C 0.00 0.00 0.00 0.37 -1.49 39 0 391 0
29SEP26 510.00 C 0.00 0.00 0.00 0.28 -1.26 39 0 52 0
29SEP26 520.00 C 0.00 0.00 0.00 0.21 -0.99 39 0 421 0
29SEP26 530.00 C 0.00 0.00 0.00 0.16 -0.79 39 0 937 0
29SEP26 540.00 C 0.00 0.00 0.00 0.12 -0.64 39 0 51 0
29SEP26 550.00 C 0.93 0.93 0.93 0.09 -0.51 39 1 155 -1
29SEP26 560.00 C 0.00 0.00 0.00 0.07 -0.41 39 0 53 0
29SEP26 570.00 C 0.00 0.00 0.00 0.05 -0.33 39 0 20 0
29SEP26 580.00 C 0.00 0.00 0.00 0.04 -0.26 39 0 341 0
29SEP26 590.00 C 0.00 0.00 0.00 0.03 -0.20 39 0 799 0
29SEP26 600.00 C 0.00 0.00 0.00 0.02 -0.16 39 0 78 0
29SEP26 610.00 C 0.00 0.00 0.00 0.01 -0.13 38 0 33 0
29SEP26 620.00 C 0.60 0.60 0.60 0.01 -0.10 39 1 45 0
29SEP26 630.00 C 0.00 0.00 0.00 0.01 -0.08 40 0 45 0
29SEP26 640.00 C 0.00 0.00 0.00 0.01 -0.06 40 0 0 0
29SEP26 650.00 C 0.00 0.00 0.00 0.01 -0.04 41 0 4 0
29SEP26 660.00 C 0.00 0.00 0.00 0.01 -0.03 42 0 15 0
29SEP26 670.00 C 0.00 0.00 0.00 0.01 -0.02 43 0 15 0
29SEP26 680.00 C 0.00 0.00 0.00 0.01 -0.01 44 0 23 0
29SEP26 690.00 C 0.00 0.00 0.00 0.01 0.00 44 0 14 0
29SEP26 700.00 C 0.00 0.00 0.00 0.01 0.00 45 0 36 0
30DEC26 200.00 C 0.00 0.00 0.00 118.64 -39.01 34 0 0 0
30DEC26 205.00 C 0.00 0.00 0.00 114.02 -38.92 35 0 0 0
30DEC26 210.00 C 0.00 0.00 0.00 109.37 -39.19 35 0 0 0
30DEC26 215.00 C 0.00 0.00 0.00 105.10 -38.53 36 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 100.76 -38.54 37 0 0 0
30DEC26 225.00 C 0.00 0.00 0.00 96.17 -38.63 36 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 92.11 -37.85 37 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 87.82 -37.64 37 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 83.59 -37.43 36 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 79.87 -36.77 37 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 76.03 -36.41 37 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 72.43 -35.75 38 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 68.66 -35.49 37 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 65.15 -34.64 37 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 62.57 -33.38 39 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 58.35 -33.63 37 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 55.20 -32.89 37 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 52.52 -32.04 38 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 49.53 -31.14 38 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 46.56 -30.66 38 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 43.61 -30.08 37 0 0 0
30DEC26 310.00 C 0.00 0.00 0.00 39.84 -26.14 39 0 0 0
30DEC26 320.00 C 0.00 0.00 0.00 35.17 -24.41 39 0 0 0
30DEC26 330.00 C 0.00 0.00 0.00 31.62 -22.29 39 0 0 0
30DEC26 340.00 C 27.70 27.80 27.39 27.48 -22.84 39 60 60 +60
30DEC26 350.00 C 0.00 0.00 0.00 24.32 -22.25 39 0 1,000 0
30DEC26 360.00 C 0.00 0.00 0.00 21.24 -20.94 39 0 30 0
30DEC26 370.00 C 0.00 0.00 0.00 18.51 -18.32 39 0 68 0
30DEC26 380.00 C 0.00 0.00 0.00 16.09 -15.97 39 0 266 0
30DEC26 390.00 C 13.04 14.81 13.04 13.95 -14.77 39 70 1,107 +70
30DEC26 400.00 C 0.00 0.00 0.00 12.07 -14.40 39 0 137 0
30DEC26 410.00 C 0.00 0.00 0.00 10.12 -13.51 38 0 209 0
30DEC26 420.00 C 0.00 0.00 0.00 8.73 -12.32 38 0 185 0
30DEC26 430.00 C 0.00 0.00 0.00 7.52 -10.98 38 0 192 0
30DEC26 440.00 C 8.24 8.24 8.24 6.65 -10.15 39 50 339 +50
30DEC26 450.00 C 8.50 8.50 8.50 5.54 -9.23 38 1 655 0
30DEC26 460.00 C 0.00 0.00 0.00 4.75 -8.34 38 0 1,148 0
30DEC26 470.00 C 0.00 0.00 0.00 4.07 -7.52 38 0 626 0
30DEC26 480.00 C 4.76 4.76 4.75 3.48 -6.77 38 3 113 +1
30DEC26 490.00 C 0.00 0.00 0.00 2.97 -6.08 38 0 7 0
30DEC26 500.00 C 0.00 0.00 0.00 2.54 -5.45 38 0 195 0
30DEC26 510.00 C 0.00 0.00 0.00 2.16 -4.88 38 0 1 0
30DEC26 520.00 C 0.00 0.00 0.00 1.84 -4.37 38 0 17 0
30DEC26 530.00 C 0.00 0.00 0.00 1.57 -3.89 38 0 48 0
30DEC26 540.00 C 0.00 0.00 0.00 1.34 -3.47 38 0 43 0
30DEC26 550.00 C 0.00 0.00 0.00 1.14 -3.09 38 0 65 0
30DEC26 560.00 C 0.00 0.00 0.00 0.97 -2.74 38 0 6 0
30DEC26 570.00 C 0.00 0.00 0.00 0.82 -2.44 38 0 10 0
30DEC26 580.00 C 0.00 0.00 0.00 0.70 -2.16 38 0 13 0
30DEC26 590.00 C 0.00 0.00 0.00 0.59 -1.92 38 0 61 0
30DEC26 600.00 C 0.00 0.00 0.00 0.50 -1.70 38 0 110 0
30DEC26 610.00 C 0.00 0.00 0.00 0.43 -1.50 38 0 36 0
30DEC26 620.00 C 0.00 0.00 0.00 0.36 -1.33 38 0 7 0
30DEC26 630.00 C 0.00 0.00 0.00 0.31 -1.17 38 0 0 0
30DEC26 640.00 C 0.00 0.00 0.00 0.26 -1.04 38 0 1 0
30DEC26 650.00 C 0.00 0.00 0.00 0.22 -0.92 38 0 18 0
30DEC26 660.00 C 0.00 0.00 0.00 0.19 -0.81 39 0 2 0
30DEC26 670.00 C 0.00 0.00 0.00 0.16 -0.71 38 0 5 0
30DEC26 680.00 C 0.00 0.00 0.00 0.13 -0.63 38 0 0 0
30DEC26 690.00 C 0.00 0.00 0.00 0.11 -0.56 38 0 94 0
30DEC26 700.00 C 0.00 0.00 0.00 0.10 -0.49 39 0 17 0
30MAR27 200.00 C 0.00 0.00 0.00 124.24 -36.85 44 0 2 0
30MAR27 205.00 C 0.00 0.00 0.00 118.19 -38.37 39 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 113.74 -38.32 38 0 0 0
30MAR27 215.00 C 0.00 0.00 0.00 109.55 -38.13 38 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 105.30 -37.98 38 0 0 0
30MAR27 225.00 C 0.00 0.00 0.00 101.26 -37.46 38 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 97.57 -37.11 39 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 93.50 -36.92 38 0 0 0
30MAR27 240.00 C 98.26 98.26 98.26 89.56 -36.49 38 5 5 +5
30MAR27 245.00 C 0.00 0.00 0.00 85.81 -36.26 38 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 82.34 -35.66 38 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 78.82 -35.18 38 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 75.09 -34.93 37 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 71.78 -34.43 37 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 68.49 -33.93 37 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 65.27 -33.53 37 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 62.26 -32.89 37 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 59.37 -32.24 37 0 0 0
30MAR27 290.00 C 0.00 0.00 0.00 56.64 -31.41 37 0 0 0
30MAR27 295.00 C 0.00 0.00 0.00 53.93 -29.77 37 0 0 0
30MAR27 300.00 C 59.58 59.58 49.45 52.35 -28.01 38 87 81 +60
30MAR27 310.00 C 0.00 0.00 0.00 46.29 -27.73 37 0 0 0
30MAR27 320.00 C 49.00 49.00 43.00 41.49 -26.68 37 5 19 +5
30MAR27 330.00 C 0.00 0.00 0.00 37.92 -24.47 37 0 2 0
30MAR27 340.00 C 0.00 0.00 0.00 32.98 -24.12 36 0 0 0
30MAR27 350.00 C 30.80 30.80 29.78 30.89 -21.42 37 16 61 +16
30MAR27 360.00 C 0.00 0.00 0.00 27.14 -20.59 37 0 0 0
30MAR27 370.00 C 0.00 0.00 0.00 24.21 -19.46 37 0 32 0
30MAR27 380.00 C 23.00 23.00 23.00 22.06 -17.78 37 2 16 0
30MAR27 390.00 C 0.00 0.00 0.00 19.67 -16.64 37 0 16 0
30MAR27 400.00 C 18.14 18.14 18.14 17.51 -15.55 37 17 18 +14
30MAR27 410.00 C 0.00 0.00 0.00 15.57 -14.49 37 0 106 0
30MAR27 420.00 C 0.00 0.00 0.00 13.84 -13.47 37 0 61 0
30MAR27 430.00 C 0.00 0.00 0.00 12.28 -12.51 37 0 61 0
30MAR27 440.00 C 0.00 0.00 0.00 10.89 -11.59 37 0 1,345 0
30MAR27 450.00 C 0.00 0.00 0.00 9.37 -11.62 37 0 32 0
30MAR27 460.00 C 0.00 0.00 0.00 8.30 -10.15 37 0 17 0
30MAR27 470.00 C 0.00 0.00 0.00 7.35 -9.34 37 0 601 0
30MAR27 480.00 C 0.00 0.00 0.00 6.50 -8.60 37 0 30 0
30MAR27 490.00 C 0.00 0.00 0.00 5.75 -7.89 37 0 30 0
30MAR27 500.00 C 0.00 0.00 0.00 5.08 -7.25 37 0 78 0
30MAR27 510.00 C 6.72 6.72 6.72 4.48 -6.65 37 15 21 0
30MAR27 520.00 C 6.60 6.60 6.60 3.96 -6.08 37 15 15 +10
30MAR27 530.00 C 0.00 0.00 0.00 3.49 -5.57 37 0 1 0
30MAR27 540.00 C 0.00 0.00 0.00 3.08 -5.09 37 0 0 0
30MAR27 550.00 C 0.00 0.00 0.00 2.72 -4.64 37 0 1 0
30MAR27 560.00 C 0.00 0.00 0.00 2.40 -4.24 37 0 3 0
30MAR27 570.00 C 0.00 0.00 0.00 2.12 -3.86 37 0 15 0
30MAR27 580.00 C 3.90 3.90 3.90 1.87 -3.51 37 2 17 +2
30MAR27 590.00 C 0.00 0.00 0.00 1.65 -3.20 37 0 0 0
30MAR27 600.00 C 0.00 0.00 0.00 1.45 -2.92 37 0 1 0
30MAR27 610.00 C 0.00 0.00 0.00 1.28 -2.65 37 0 15 0
30MAR27 620.00 C 0.00 0.00 0.00 1.13 -2.41 37 0 0 0
29JUN27 280.00 C 75.15 75.15 75.15 69.80 -30.74 38 2 2 +2
29JUN27 285.00 C 0.00 0.00 0.00 65.40 -31.74 37 0 0 0
29JUN27 290.00 C 0.00 0.00 0.00 65.39 -27.66 39 0 0 0
29JUN27 295.00 C 0.00 0.00 0.00 61.64 -28.20 38 0 0 0
29JUN27 300.00 C 60.95 60.95 58.87 60.04 -26.67 39 40 40 +40
29JUN27 310.00 C 0.00 0.00 0.00 54.41 -26.13 38 0 0 0
29JUN27 320.00 C 0.00 0.00 0.00 51.99 -22.82 40 0 0 0
29JUN27 330.00 C 0.00 0.00 0.00 45.28 -24.47 37 0 2 0
29JUN27 340.00 C 0.00 0.00 0.00 42.47 -22.02 38 0 0 0
29JUN27 350.00 C 37.48 37.48 37.48 38.51 -21.90 38 5 95 +5
29JUN27 360.00 C 36.30 36.30 36.30 35.72 -20.24 38 2 3 +2
29JUN27 370.00 C 0.00 0.00 0.00 32.78 -18.39 38 0 27 0
29JUN27 380.00 C 0.00 0.00 0.00 30.10 -17.98 38 0 4 0
29JUN27 390.00 C 0.00 0.00 0.00 27.62 -16.81 38 0 0 0
29JUN27 400.00 C 0.00 0.00 0.00 25.43 -15.74 39 0 0 0
29JUN27 410.00 C 0.00 0.00 0.00 22.72 -15.42 38 0 0 0
29JUN27 420.00 C 0.00 0.00 0.00 20.89 -14.47 38 0 0 0
29JUN27 430.00 C 0.00 0.00 0.00 18.64 -14.15 38 0 0 0
29JUN27 440.00 C 0.00 0.00 0.00 17.61 -12.72 38 0 0 0
29JUN27 450.00 C 18.69 18.69 18.69 16.21 -10.94 39 4 7 +4
29JUN27 460.00 C 0.00 0.00 0.00 14.93 -10.09 39 0 0 0
29JUN27 470.00 C 0.00 0.00 0.00 13.76 -9.28 39 0 0 0
29JUN27 480.00 C 0.00 0.00 0.00 12.55 -8.67 39 0 1 0
TOTAL CALL 8,170 59,497 +5,373
26JUN26 280.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
26JUN26 285.00 P 0.00 0.00 0.00 0.02 0.00 75 0 0 0
26JUN26 290.00 P 0.39 0.55 0.32 0.07 +0.04 74 50 35 +35
26JUN26 295.00 P 0.31 1.05 0.31 0.21 +0.14 73 56 59 +56
26JUN26 300.00 P 0.64 1.85 0.47 0.58 +0.44 73 493 349 +334
26JUN26 310.00 P 0.67 5.38 0.67 2.72 +2.28 73 586 418 +388
26JUN26 320.00 P 2.11 8.89 1.40 7.59 +6.41 70 558 330 +245
26JUN26 330.00 P 3.68 18.00 3.68 15.65 +12.98 73 307 403 +138
26JUN26 340.00 P 5.46 30.00 5.46 25.09 +19.95 73 15 110 -7
26JUN26 350.00 P 24.00 33.82 24.00 35.00 +26.27 0 44 319 0
26JUN26 360.00 P 37.00 37.00 37.00 45.00 +30.60 0 2 241 0
26JUN26 370.00 P 0.00 0.00 0.00 56.65 +36.08 228 0 45 -16
26JUN26 380.00 P 0.00 0.00 0.00 66.19 +37.21 236 0 15 -8
26JUN26 390.00 P 0.00 0.00 0.00 75.69 +38.00 234 0 0 0
26JUN26 400.00 P 0.00 0.00 0.00 87.55 +40.56 338 0 0 0
26JUN26 410.00 P 0.00 0.00 0.00 96.52 +39.87 322 0 0 0
26JUN26 420.00 P 0.00 0.00 0.00 108.11 +41.62 406 0 0 0
26JUN26 430.00 P 0.00 0.00 0.00 115.87 +39.04 330 0 0 0
26JUN26 440.00 P 0.00 0.00 0.00 128.30 +41.72 460 0 0 0
26JUN26 450.00 P 0.00 0.00 0.00 135.45 +38.74 331 0 0 0
26JUN26 460.00 P 0.00 0.00 0.00 145.00 +38.28 0 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
29JUN26 205.00 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
29JUN26 210.00 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
29JUN26 215.00 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29JUN26 220.00 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29JUN26 225.00 P 0.00 0.00 0.00 0.01 0.00 107 0 15 0
29JUN26 230.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29JUN26 235.00 P 0.00 0.00 0.00 0.01 0.00 93 0 60 0
29JUN26 240.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29JUN26 245.00 P 0.00 0.00 0.00 0.01 0.00 81 0 16 0
29JUN26 250.00 P 0.00 0.00 0.00 0.01 0.00 75 0 10 0
29JUN26 255.00 P 0.00 0.00 0.00 0.01 0.00 69 0 10 0
29JUN26 260.00 P 0.00 0.00 0.00 0.01 0.00 63 0 9 0
29JUN26 265.00 P 0.00 0.00 0.00 0.01 0.00 57 0 2 0
29JUN26 270.00 P 0.00 0.00 0.00 0.01 0.00 52 0 4 0
29JUN26 275.00 P 0.00 0.00 0.00 0.01 0.00 46 0 3 0
29JUN26 280.00 P 0.10 0.41 0.10 0.04 +0.03 47 120 124 +120
29JUN26 285.00 P 0.00 0.00 0.00 0.10 +0.08 46 0 3 0
29JUN26 290.00 P 0.41 0.89 0.41 0.26 +0.23 46 36 51 +33
29JUN26 295.00 P 0.52 1.56 0.52 0.60 +0.52 46 41 43 +29
29JUN26 300.00 P 0.35 2.83 0.29 1.22 +1.08 46 353 672 +214
29JUN26 310.00 P 0.95 6.39 0.71 3.71 +3.26 45 539 510 +269
29JUN26 320.00 P 3.67 12.00 2.12 8.63 +7.43 44 706 499 -98
29JUN26 330.00 P 8.15 20.50 5.85 16.68 +13.98 50 502 788 -84
29JUN26 340.00 P 15.00 30.30 12.60 26.00 +20.70 59 194 629 -62
29JUN26 350.00 P 30.00 39.81 20.95 35.85 +27.10 72 242 746 -219
29JUN26 360.00 P 35.00 48.25 32.60 45.50 +31.08 77 68 922 -88
29JUN26 370.00 P 40.00 59.13 40.00 56.65 +35.45 114 1,223 908 -605
29JUN26 380.00 P 55.00 71.26 50.00 66.19 +36.38 119 51 851 -1,044
29JUN26 390.00 P 63.40 79.00 60.00 75.69 +38.00 118 437 1,483 -2,478
29JUN26 400.00 P 73.00 90.00 73.00 87.55 +40.36 170 16 2,481 -3,855
29JUN26 410.00 P 86.00 98.50 86.00 96.52 +39.87 162 12 247 -1,387
29JUN26 420.00 P 92.00 106.82 92.00 108.11 +41.47 204 25 589 -2,229
29JUN26 430.00 P 0.00 0.00 0.00 116.03 +39.20 171 0 207 -365
29JUN26 440.00 P 0.00 0.00 0.00 128.30 +41.58 231 0 261 -101
29JUN26 450.00 P 0.00 0.00 0.00 137.61 +40.90 228 0 141 -200
29JUN26 460.00 P 0.00 0.00 0.00 148.07 +41.15 248 0 200 -85
29JUN26 470.00 P 150.00 150.00 150.00 157.56 +41.16 248 1 104 -14
29JUN26 480.00 P 0.00 0.00 0.00 167.37 +40.97 254 0 0 0
29JUN26 490.00 P 0.00 0.00 0.00 178.02 +41.62 276 0 0 0
29JUN26 500.00 P 0.00 0.00 0.00 187.86 +41.45 282 0 855 0
29JUN26 510.00 P 0.00 0.00 0.00 197.08 +40.27 273 0 0 0
29JUN26 520.00 P 0.00 0.00 0.00 205.00 +38.19 0 0 0 0
29JUN26 530.00 P 0.00 0.00 0.00 218.13 +41.32 315 0 31 0
29JUN26 540.00 P 0.00 0.00 0.00 228.13 +41.73 323 0 15 0
29JUN26 550.00 P 0.00 0.00 0.00 237.46 +40.66 315 0 0 0
29JUN26 560.00 P 0.00 0.00 0.00 248.04 +41.24 337 0 0 0
29JUN26 570.00 P 0.00 0.00 0.00 257.45 +40.74 330 0 0 0
29JUN26 580.00 P 0.00 0.00 0.00 268.05 +41.65 352 0 0 0
29JUN26 590.00 P 0.00 0.00 0.00 277.38 +40.98 343 0 0 0
29JUN26 600.00 P 0.00 0.00 0.00 287.22 +40.39 346 0 265 0
29JUN26 610.00 P 0.00 0.00 0.00 298.49 +42.09 384 0 0 0
29JUN26 620.00 P 0.00 0.00 0.00 308.12 +41.72 382 0 0 0
29JUN26 630.00 P 0.00 0.00 0.00 317.95 +41.15 384 0 0 0
29JUN26 640.00 P 0.00 0.00 0.00 327.96 +41.16 391 0 0 0
29JUN26 650.00 P 0.00 0.00 0.00 338.16 +41.76 402 0 0 0
29JUN26 660.00 P 0.00 0.00 0.00 347.93 +41.53 403 0 0 0
29JUN26 670.00 P 0.00 0.00 0.00 358.45 +42.05 422 0 0 0
29JUN26 680.00 P 0.00 0.00 0.00 365.93 +39.53 348 0 0 0
29JUN26 690.00 P 0.00 0.00 0.00 377.41 +41.01 408 0 0 0
29JUN26 700.00 P 0.00 0.00 0.00 387.79 +41.39 425 0 0 0
29JUN26 710.00 P 0.00 0.00 0.00 398.13 +41.73 439 0 0 0
29JUN26 720.00 P 0.00 0.00 0.00 407.07 +40.67 414 0 0 0
29JUN26 730.00 P 0.00 0.00 0.00 416.44 +40.04 398 0 0 0
29JUN26 740.00 P 0.00 0.00 0.00 428.19 +41.40 457 0 0 0
29JUN26 750.00 P 0.00 0.00 0.00 437.95 +41.16 457 0 0 0
29JUN26 760.00 P 0.00 0.00 0.00 448.43 +41.64 474 0 0 0
29JUN26 770.00 P 0.00 0.00 0.00 457.72 +41.32 460 0 0 0
29JUN26 780.00 P 0.00 0.00 0.00 467.78 +41.38 467 0 0 0
29JUN26 790.00 P 0.00 0.00 0.00 477.72 +41.32 470 0 0 0
29JUN26 800.00 P 0.00 0.00 0.00 488.43 +41.74 495 0 0 0
29JUN26 810.00 P 0.00 0.00 0.00 498.48 +41.80 502 0 0 0
29JUN26 820.00 P 0.00 0.00 0.00 507.38 +40.70 474 0 0 0
29JUN26 830.00 P 0.00 0.00 0.00 515.00 +38.60 0 0 0 0
29JUN26 840.00 P 0.00 0.00 0.00 525.00 +38.60 0 0 0 0
29JUN26 850.00 P 0.00 0.00 0.00 535.50 +38.91 400 0 0 0
03JUL26 280.00 P 0.57 0.84 0.57 0.26 +0.23 44 106 106 +106
03JUL26 285.00 P 0.00 0.00 0.00 0.52 +0.46 44 0 3 0
03JUL26 290.00 P 0.00 0.00 0.00 0.96 +0.84 44 0 2 0
03JUL26 295.00 P 2.10 2.60 1.93 1.63 +1.42 44 67 37 +22
03JUL26 300.00 P 1.68 3.57 1.68 2.66 +2.31 44 98 98 +98
03JUL26 310.00 P 2.08 5.70 1.59 5.73 +4.84 43 705 239 +194
03JUL26 320.00 P 5.00 11.15 3.76 10.54 +8.58 42 132 255 +75
03JUL26 330.00 P 9.70 9.70 9.70 17.38 +13.58 41 1 92 0
03JUL26 340.00 P 19.00 19.00 19.00 26.11 +19.62 43 2 15 +2
03JUL26 350.00 P 0.00 0.00 0.00 35.85 +25.45 51 0 15 0
03JUL26 360.00 P 0.00 0.00 0.00 45.50 +29.79 56 0 0 0
03JUL26 370.00 P 0.00 0.00 0.00 56.65 +34.05 82 0 45 0
03JUL26 380.00 P 0.00 0.00 0.00 66.19 +36.18 85 0 0 0
03JUL26 390.00 P 0.00 0.00 0.00 76.25 +37.80 95 0 0 0
03JUL26 400.00 P 0.00 0.00 0.00 87.55 +40.11 121 0 0 0
03JUL26 410.00 P 0.00 0.00 0.00 96.52 +39.63 116 0 0 0
03JUL26 420.00 P 0.00 0.00 0.00 108.11 +41.47 145 0 0 0
03JUL26 430.00 P 0.00 0.00 0.00 116.03 +39.20 122 0 0 0
03JUL26 440.00 P 0.00 0.00 0.00 128.30 +41.58 164 0 0 0
03JUL26 450.00 P 0.00 0.00 0.00 137.61 +40.90 163 0 0 0
30JUL26 200.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30JUL26 205.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30JUL26 210.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30JUL26 215.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 220.00 P 0.00 0.00 0.00 0.02 +0.01 41 0 12 0
30JUL26 225.00 P 0.00 0.00 0.00 0.03 +0.02 40 0 0 0
30JUL26 230.00 P 0.00 0.00 0.00 0.06 +0.05 40 0 0 0
30JUL26 235.00 P 0.00 0.00 0.00 0.10 +0.09 40 0 0 0
30JUL26 240.00 P 0.00 0.00 0.00 0.17 +0.15 40 0 0 0
30JUL26 245.00 P 0.00 0.00 0.00 0.27 +0.24 40 0 0 0
30JUL26 250.00 P 0.65 0.65 0.65 0.42 +0.37 40 10 13 +10
30JUL26 255.00 P 0.00 0.00 0.00 0.64 +0.56 40 0 100 0
30JUL26 260.00 P 0.00 0.00 0.00 0.96 +0.84 40 0 30 0
30JUL26 265.00 P 0.00 0.00 0.00 1.36 +1.17 40 0 0 0
30JUL26 270.00 P 1.77 2.66 1.75 1.89 +1.60 40 172 241 +136
30JUL26 275.00 P 2.13 3.33 2.13 2.60 +2.17 40 120 120 +120
30JUL26 280.00 P 1.99 3.86 1.65 3.45 +2.85 40 63 272 +37
30JUL26 285.00 P 2.15 5.36 2.15 4.43 +3.58 40 76 75 +70
30JUL26 290.00 P 4.91 7.00 4.91 5.51 +4.29 40 193 179 +103
30JUL26 295.00 P 3.32 8.31 3.32 6.87 +5.24 39 252 278 +61
30JUL26 300.00 P 3.48 10.12 3.48 8.47 +6.31 39 377 362 +178
30JUL26 310.00 P 7.61 15.13 6.78 12.54 +8.94 39 150 195 +17
30JUL26 320.00 P 11.20 20.91 10.00 17.56 +11.83 39 161 463 -11
30JUL26 330.00 P 15.00 27.05 15.00 23.64 +15.41 38 565 1,010 +495
30JUL26 340.00 P 17.39 31.20 17.39 31.24 +19.61 40 32 2,570 +29
30JUL26 350.00 P 34.30 42.10 34.30 40.00 +23.65 43 46 424 -1
30JUL26 360.00 P 37.78 47.00 37.78 48.95 +27.45 46 17 709 -2
30JUL26 370.00 P 48.00 58.00 48.00 58.14 +30.24 48 5 663 -1
30JUL26 380.00 P 57.30 65.00 57.30 67.72 +33.01 52 10 685 0
30JUL26 390.00 P 75.00 76.50 75.00 76.50 +33.72 50 12 313 0
30JUL26 400.00 P 73.00 73.00 73.00 87.55 +37.13 60 3 418 -1
30JUL26 410.00 P 94.20 95.00 94.20 97.05 +39.38 62 35 405 +34
30JUL26 420.00 P 0.00 0.00 0.00 108.11 +39.44 72 0 455 0
30JUL26 430.00 P 114.50 114.50 114.50 117.19 +39.93 71 8 230 -8
30JUL26 440.00 P 0.00 0.00 0.00 128.30 +41.36 81 0 163 0
30JUL26 450.00 P 0.00 0.00 0.00 137.61 +40.90 81 0 91 0
30JUL26 460.00 P 0.00 0.00 0.00 148.07 +41.15 87 0 31 0
30JUL26 470.00 P 150.00 150.00 150.00 157.56 +41.16 88 2 2 -2
30JUL26 480.00 P 0.00 0.00 0.00 167.37 +40.97 90 0 0 0
30JUL26 490.00 P 0.00 0.00 0.00 178.02 +41.62 97 0 0 0
30JUL26 500.00 P 0.00 0.00 0.00 187.86 +41.45 99 0 0 0
30JUL26 510.00 P 0.00 0.00 0.00 197.22 +40.41 98 0 0 0
30JUL26 520.00 P 0.00 0.00 0.00 207.26 +40.45 102 0 0 0
30JUL26 530.00 P 0.00 0.00 0.00 218.13 +41.32 110 0 0 0
30JUL26 540.00 P 0.00 0.00 0.00 228.13 +41.73 113 0 0 0
30JUL26 550.00 P 221.72 221.72 221.72 237.46 +40.66 112 1 0 0
30JUL26 560.00 P 0.00 0.00 0.00 248.04 +41.24 119 0 0 0
30JUL26 570.00 P 246.48 246.48 246.48 257.45 +40.74 117 1 0 0
30JUL26 580.00 P 0.00 0.00 0.00 268.05 +41.65 124 0 0 0
30JUL26 590.00 P 0.00 0.00 0.00 277.38 +40.98 122 0 0 0
30JUL26 600.00 P 0.00 0.00 0.00 287.25 +40.42 123 0 0 0
30JUL26 610.00 P 0.00 0.00 0.00 298.49 +42.09 135 0 0 0
30JUL26 620.00 P 0.00 0.00 0.00 308.12 +41.72 135 0 0 0
28AUG26 200.00 P 0.00 0.00 0.00 0.05 +0.04 41 0 0 0
28AUG26 205.00 P 0.00 0.00 0.00 0.08 +0.07 41 0 0 0
28AUG26 210.00 P 0.00 0.00 0.00 0.12 +0.11 41 0 0 0
28AUG26 215.00 P 0.00 0.00 0.00 0.18 +0.16 40 0 0 0
28AUG26 220.00 P 0.00 0.00 0.00 0.27 +0.24 40 0 0 0
28AUG26 225.00 P 0.00 0.00 0.00 0.39 +0.34 40 0 0 0
28AUG26 230.00 P 0.00 0.00 0.00 0.55 +0.47 40 0 0 0
28AUG26 235.00 P 0.00 0.00 0.00 0.77 +0.66 40 0 0 0
28AUG26 240.00 P 0.00 0.00 0.00 1.03 +0.86 40 0 0 0
28AUG26 245.00 P 0.00 0.00 0.00 1.40 +1.16 40 0 1 0
28AUG26 250.00 P 0.00 0.00 0.00 1.85 +1.51 40 0 33 0
28AUG26 255.00 P 0.00 0.00 0.00 2.38 +1.90 40 0 7 0
28AUG26 260.00 P 0.00 0.00 0.00 3.06 +2.42 40 0 1 0
28AUG26 265.00 P 0.00 0.00 0.00 3.80 +2.92 40 0 0 0
28AUG26 270.00 P 4.30 5.49 4.30 4.71 +3.56 40 21 21 +21
28AUG26 275.00 P 4.40 5.05 4.40 5.72 +4.21 40 16 16 +16
28AUG26 280.00 P 4.10 5.70 4.10 6.88 +4.96 40 5 12 +5
28AUG26 285.00 P 7.13 9.00 7.13 8.20 +5.75 40 29 29 +29
28AUG26 290.00 P 9.00 11.05 9.00 9.79 +6.65 40 4 183 +3
28AUG26 295.00 P 0.00 0.00 0.00 11.45 +7.55 40 10 88 +10
28AUG26 300.00 P 12.89 13.30 12.89 13.41 +8.66 40 102 401 +56
28AUG26 310.00 P 14.87 20.00 14.87 17.76 +10.88 39 17 405 +1
28AUG26 320.00 P 16.28 25.45 16.28 23.75 +14.14 41 76 211 +73
28AUG26 330.00 P 22.67 31.20 20.89 28.79 +15.99 39 152 558 +36
28AUG26 340.00 P 25.50 37.44 25.50 35.17 +18.57 38 21 2,167 -2
28AUG26 350.00 P 45.50 45.50 43.44 43.01 +21.90 40 3 189 +3
28AUG26 360.00 P 43.50 43.50 40.91 51.09 +24.61 40 16 272 +14
28AUG26 370.00 P 0.00 0.00 0.00 59.37 +26.89 40 0 369 0
28AUG26 380.00 P 0.00 0.00 0.00 70.07 +29.77 47 0 859 0
28AUG26 390.00 P 0.00 0.00 0.00 79.29 +33.03 48 0 275 0
28AUG26 400.00 P 78.00 90.00 78.00 87.55 +32.49 46 4 106 -1
28AUG26 410.00 P 0.00 0.00 0.00 97.38 +34.89 49 0 126 0
28AUG26 420.00 P 0.00 0.00 0.00 108.11 +37.13 55 0 47 0
28AUG26 430.00 P 0.00 0.00 0.00 117.19 +37.36 54 0 146 0
28AUG26 440.00 P 0.00 0.00 0.00 128.30 +39.40 62 0 140 0
28AUG26 450.00 P 0.00 0.00 0.00 137.61 +40.23 62 0 75 0
28AUG26 460.00 P 0.00 0.00 0.00 148.07 +40.48 67 0 0 0
28AUG26 470.00 P 0.00 0.00 0.00 157.56 +41.10 67 0 0 0
28AUG26 480.00 P 0.00 0.00 0.00 167.79 +41.25 71 0 2 0
28AUG26 490.00 P 0.00 0.00 0.00 178.02 +41.59 74 0 0 0
28AUG26 500.00 P 0.00 0.00 0.00 187.86 +41.45 76 0 0 0
28AUG26 510.00 P 0.00 0.00 0.00 197.43 +40.62 76 0 0 0
28AUG26 520.00 P 0.00 0.00 0.00 207.89 +41.08 81 0 0 0
28AUG26 530.00 P 0.00 0.00 0.00 218.13 +41.32 84 0 0 0
28AUG26 540.00 P 0.00 0.00 0.00 228.13 +41.73 87 0 0 -1
28AUG26 550.00 P 0.00 0.00 0.00 237.46 +40.66 85 0 0 0
28AUG26 560.00 P 0.00 0.00 0.00 248.04 +41.24 90 0 0 0
28AUG26 570.00 P 0.00 0.00 0.00 257.45 +40.74 90 0 0 0
28AUG26 580.00 P 0.00 0.00 0.00 268.05 +41.65 95 0 0 0
28AUG26 590.00 P 0.00 0.00 0.00 277.38 +40.98 93 0 0 0
28AUG26 600.00 P 0.00 0.00 0.00 287.25 +40.42 94 0 0 0
28AUG26 610.00 P 0.00 0.00 0.00 298.49 +42.09 103 0 0 0
28AUG26 620.00 P 0.00 0.00 0.00 308.12 +41.72 103 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 0.20 +0.16 39 0 0 0
29SEP26 205.00 P 0.00 0.00 0.00 0.30 +0.24 39 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 0.41 +0.31 39 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 0.57 +0.44 39 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 0.77 +0.57 39 0 2 0
29SEP26 225.00 P 0.00 0.00 0.00 1.03 +0.76 39 0 61 0
29SEP26 230.00 P 0.00 0.00 0.00 1.35 +0.98 39 0 1 0
29SEP26 235.00 P 0.00 0.00 0.00 1.73 +1.24 39 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 2.22 +1.56 39 0 11 0
29SEP26 245.00 P 0.00 0.00 0.00 2.76 +1.91 39 0 1 0
29SEP26 250.00 P 4.05 4.05 4.05 3.45 +2.34 39 2 2 +2
29SEP26 255.00 P 0.00 0.00 0.00 4.19 +2.79 39 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 5.11 +3.34 39 0 101 0
29SEP26 265.00 P 0.00 0.00 0.00 6.12 +3.95 39 0 0 0
29SEP26 270.00 P 7.95 7.95 7.95 7.51 +4.80 40 15 27 +15
29SEP26 275.00 P 7.10 9.36 7.10 8.86 +5.61 40 17 17 +15
29SEP26 280.00 P 9.74 10.54 9.74 10.17 +6.19 40 30 62 +27
29SEP26 285.00 P 11.26 12.13 11.26 11.67 +6.94 39 30 30 +15
29SEP26 290.00 P 9.82 14.31 9.82 13.32 +7.52 39 77 91 +77
29SEP26 295.00 P 11.16 16.00 11.16 15.44 +8.60 40 122 157 +86
29SEP26 300.00 P 12.22 18.00 12.22 17.30 +9.38 39 484 365 -68
29SEP26 310.00 P 18.64 22.86 18.64 21.40 +10.77 38 132 933 +110
29SEP26 320.00 P 22.24 27.65 19.92 27.00 +13.10 39 209 320 +159
29SEP26 330.00 P 18.26 35.47 18.26 32.69 +15.28 39 811 828 -186
29SEP26 340.00 P 33.31 35.43 30.40 39.69 +18.20 39 61 268 +44
29SEP26 350.00 P 38.55 49.48 37.92 46.41 +20.22 39 197 434 +173
29SEP26 360.00 P 45.61 58.00 45.06 54.38 +22.80 40 60 1,270 +33
29SEP26 370.00 P 0.00 0.00 0.00 61.20 +23.84 38 0 1,072 0
29SEP26 380.00 P 69.70 73.96 69.70 71.70 +29.20 42 23 698 -23
29SEP26 390.00 P 83.39 83.39 83.39 79.29 +30.11 41 8 981 -8
29SEP26 400.00 P 91.00 92.00 91.00 87.98 +30.92 40 2 3,401 +2
29SEP26 410.00 P 86.50 86.50 86.50 97.38 +30.25 41 5 2,226 0
29SEP26 420.00 P 0.00 0.00 0.00 108.22 +32.34 47 0 1,830 0
29SEP26 430.00 P 0.00 0.00 0.00 117.19 +33.70 46 0 516 0
29SEP26 440.00 P 0.00 0.00 0.00 128.30 +35.75 52 0 490 0
29SEP26 450.00 P 0.00 0.00 0.00 137.61 +36.37 52 0 153 0
29SEP26 460.00 P 0.00 0.00 0.00 148.07 +37.86 56 0 663 0
29SEP26 470.00 P 0.00 0.00 0.00 157.56 +38.18 57 0 786 0
29SEP26 480.00 P 0.00 0.00 0.00 167.79 +39.89 60 0 48 0
29SEP26 490.00 P 0.00 0.00 0.00 178.02 +40.94 63 0 15 -42
29SEP26 500.00 P 0.00 0.00 0.00 187.86 +41.16 64 0 45 -35
29SEP26 510.00 P 0.00 0.00 0.00 197.63 +40.82 65 0 15 -20
29SEP26 520.00 P 0.00 0.00 0.00 207.89 +41.08 68 0 15 0
29SEP26 530.00 P 0.00 0.00 0.00 218.13 +41.32 71 0 14 0
29SEP26 540.00 P 0.00 0.00 0.00 228.13 +41.73 73 0 0 -2
29SEP26 550.00 P 0.00 0.00 0.00 237.46 +40.66 72 0 9 -4
29SEP26 560.00 P 0.00 0.00 0.00 248.04 +41.24 76 0 0 0
29SEP26 570.00 P 0.00 0.00 0.00 257.45 +40.74 75 0 59 -30
29SEP26 580.00 P 0.00 0.00 0.00 268.05 +41.65 80 0 0 0
29SEP26 590.00 P 0.00 0.00 0.00 277.38 +40.98 78 0 0 0
29SEP26 600.00 P 0.00 0.00 0.00 287.86 +41.03 82 0 0 0
29SEP26 610.00 P 0.00 0.00 0.00 298.49 +41.91 86 0 0 0
29SEP26 620.00 P 0.00 0.00 0.00 308.12 +41.72 86 0 0 0
29SEP26 630.00 P 0.00 0.00 0.00 317.95 +41.15 87 0 0 0
29SEP26 640.00 P 0.00 0.00 0.00 327.96 +41.16 89 0 0 0
29SEP26 650.00 P 0.00 0.00 0.00 338.16 +41.76 91 0 0 0
29SEP26 660.00 P 0.00 0.00 0.00 347.93 +41.53 92 0 0 0
29SEP26 670.00 P 0.00 0.00 0.00 358.45 +42.05 95 0 0 0
29SEP26 680.00 P 0.00 0.00 0.00 366.43 +40.03 87 0 0 0
29SEP26 690.00 P 0.00 0.00 0.00 377.66 +41.26 95 0 0 0
29SEP26 700.00 P 0.00 0.00 0.00 387.79 +41.39 97 0 0 0
30DEC26 200.00 P 2.85 2.85 2.85 1.37 +0.68 39 1 108 +1
30DEC26 205.00 P 0.00 0.00 0.00 1.68 +0.81 38 0 2 0
30DEC26 210.00 P 3.59 3.59 3.59 2.07 +0.99 38 1 1 +1
30DEC26 215.00 P 0.00 0.00 0.00 2.54 +1.19 38 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 3.09 +1.47 38 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 3.65 +1.65 38 0 129 0
30DEC26 230.00 P 0.00 0.00 0.00 4.42 +2.02 38 0 16 0
30DEC26 235.00 P 0.00 0.00 0.00 5.34 +2.50 39 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 6.25 +2.85 39 0 4 0
30DEC26 245.00 P 0.00 0.00 0.00 7.31 +3.34 39 0 1 0
30DEC26 250.00 P 6.00 9.00 6.00 8.38 +3.76 39 14 86 +3
30DEC26 255.00 P 0.00 0.00 0.00 9.65 +4.24 39 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 10.99 +4.80 39 0 11 0
30DEC26 265.00 P 0.00 0.00 0.00 11.88 +4.80 38 0 3 0
30DEC26 270.00 P 13.00 13.20 13.00 14.01 +5.89 39 2 9 +2
30DEC26 275.00 P 0.00 0.00 0.00 15.63 +6.46 39 0 1 0
30DEC26 280.00 P 14.50 16.20 14.50 17.34 +7.06 39 3 14 +1
30DEC26 285.00 P 0.00 0.00 0.00 19.06 +7.43 39 0 101 0
30DEC26 290.00 P 20.00 20.00 20.00 21.02 +8.15 38 1 12 +1
30DEC26 295.00 P 0.00 0.00 0.00 23.05 +8.87 38 0 22 0
30DEC26 300.00 P 20.52 25.00 20.52 25.13 +9.52 38 6 229 +6
30DEC26 310.00 P 25.34 30.00 25.34 29.83 +11.01 38 31 72 +27
30DEC26 320.00 P 30.00 35.00 28.00 35.12 +12.54 38 506 528 +469
30DEC26 330.00 P 0.00 0.00 0.00 41.48 +14.84 38 0 93 0
30DEC26 340.00 P 47.69 47.69 47.58 47.58 +16.36 38 20 97 +4
30DEC26 350.00 P 54.50 56.80 54.50 53.99 +17.93 38 58 1,871 +43
30DEC26 360.00 P 55.00 55.00 52.50 63.02 +21.62 40 10 280 +1
30DEC26 370.00 P 70.78 70.78 70.05 70.05 +23.04 40 17 619 -16
30DEC26 380.00 P 74.00 74.00 74.00 78.64 +25.63 41 3 97 +3
30DEC26 390.00 P 0.00 0.00 0.00 86.79 +27.43 42 0 1,080 0
30DEC26 400.00 P 84.00 96.64 84.00 91.29 +23.83 36 11 936 -2
30DEC26 410.00 P 0.00 0.00 0.00 103.46 +28.61 42 0 206 0
30DEC26 420.00 P 0.00 0.00 0.00 112.39 +29.90 43 0 160 0
30DEC26 430.00 P 0.00 0.00 0.00 120.97 +30.64 43 0 149 0
30DEC26 440.00 P 120.00 120.00 120.00 129.97 +31.67 43 1 304 -1
30DEC26 450.00 P 0.00 0.00 0.00 139.30 +31.86 44 0 557 0
30DEC26 460.00 P 0.00 0.00 0.00 148.56 +33.62 44 0 1,094 0
30DEC26 470.00 P 0.00 0.00 0.00 157.93 +34.09 44 0 666 0
30DEC26 480.00 P 0.00 0.00 0.00 167.79 +35.20 46 0 39 0
30DEC26 490.00 P 0.00 0.00 0.00 178.02 +36.49 48 0 15 0
30DEC26 500.00 P 0.00 0.00 0.00 187.86 +37.21 49 0 51 0
30DEC26 510.00 P 0.00 0.00 0.00 197.63 +37.83 50 0 9 0
30DEC26 520.00 P 0.00 0.00 0.00 207.89 +38.83 52 0 1 0
30DEC26 530.00 P 0.00 0.00 0.00 218.13 +39.71 54 0 6 0
30DEC26 540.00 P 0.00 0.00 0.00 228.13 +40.20 56 0 2 0
30DEC26 550.00 P 0.00 0.00 0.00 237.90 +40.13 56 0 20 0
30DEC26 560.00 P 0.00 0.00 0.00 248.04 +40.46 58 0 2 0
30DEC26 570.00 P 0.00 0.00 0.00 257.46 +39.99 58 0 0 -3
30DEC26 580.00 P 0.00 0.00 0.00 268.05 +40.64 61 0 3 0
30DEC26 590.00 P 0.00 0.00 0.00 277.90 +40.52 62 0 0 0
30DEC26 600.00 P 283.20 283.20 283.20 287.96 +40.58 63 1 0 -5
30DEC26 610.00 P 0.00 0.00 0.00 298.49 +41.10 66 0 0 0
30DEC26 620.00 P 0.00 0.00 0.00 308.12 +40.73 66 0 0 0
30DEC26 630.00 P 0.00 0.00 0.00 317.95 +40.54 67 0 0 0
30DEC26 640.00 P 0.00 0.00 0.00 327.96 +40.44 68 0 0 0
30DEC26 650.00 P 0.00 0.00 0.00 338.16 +41.76 70 0 0 0
30DEC26 660.00 P 0.00 0.00 0.00 347.93 +40.50 70 0 0 0
30DEC26 670.00 P 0.00 0.00 0.00 358.45 +40.86 73 0 0 0
30DEC26 680.00 P 0.00 0.00 0.00 367.51 +40.12 71 0 0 0
30DEC26 690.00 P 0.00 0.00 0.00 377.71 +41.31 72 0 0 0
30DEC26 700.00 P 0.00 0.00 0.00 387.79 +40.40 74 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 2.51 +1.11 37 0 23 0
30MAR27 205.00 P 0.00 0.00 0.00 3.07 +1.40 37 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 3.63 +1.59 37 0 3 0
30MAR27 215.00 P 0.00 0.00 0.00 4.40 +1.96 37 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 5.20 +2.36 37 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 6.00 +2.62 37 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 6.94 +2.87 37 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 8.01 +3.35 37 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 9.08 +3.65 37 0 2 0
30MAR27 245.00 P 0.00 0.00 0.00 10.30 +4.06 37 0 0 0
30MAR27 250.00 P 12.30 12.30 12.30 11.69 +4.64 37 3 26 +3
30MAR27 255.00 P 0.00 0.00 0.00 13.08 +5.08 37 0 10 0
30MAR27 260.00 P 0.00 0.00 0.00 14.55 +5.47 37 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 16.29 +6.12 37 0 1 0
30MAR27 270.00 P 17.60 18.69 17.60 18.05 +6.78 37 2 2 +2
30MAR27 275.00 P 0.00 0.00 0.00 19.81 +7.15 37 0 0 0
30MAR27 280.00 P 0.00 0.00 0.00 21.84 +7.77 37 0 9 0
30MAR27 285.00 P 0.00 0.00 0.00 23.98 +8.51 37 0 0 0
30MAR27 290.00 P 0.00 0.00 0.00 26.13 +9.15 37 0 36 0
30MAR27 295.00 P 0.00 0.00 0.00 28.01 +9.27 37 0 20 0
30MAR27 300.00 P 32.30 32.30 31.37 30.84 +10.34 38 16 55 -1
30MAR27 310.00 P 0.00 0.00 0.00 34.98 +10.84 37 0 158 0
30MAR27 320.00 P 0.00 0.00 0.00 40.25 +12.15 37 0 47 0
30MAR27 330.00 P 0.00 0.00 0.00 45.76 +13.32 36 0 41 0
30MAR27 340.00 P 37.50 37.50 37.50 53.74 +18.05 38 10 37 +10
30MAR27 350.00 P 54.00 54.00 54.00 60.48 +18.63 38 3 58 0
30MAR27 360.00 P 0.00 0.00 0.00 67.39 +20.21 39 0 1,566 0
30MAR27 370.00 P 0.00 0.00 0.00 74.87 +21.51 39 0 24 0
30MAR27 380.00 P 83.50 83.50 83.50 82.42 +23.07 39 1 95 -1
30MAR27 390.00 P 93.00 93.00 93.00 90.42 +24.48 39 3 18 -2
30MAR27 400.00 P 0.00 0.00 0.00 98.25 +25.39 39 0 69 0
30MAR27 410.00 P 0.00 0.00 0.00 106.84 +26.89 40 0 32 0
30MAR27 420.00 P 0.00 0.00 0.00 115.03 +27.76 40 0 30 0
30MAR27 430.00 P 0.00 0.00 0.00 123.66 +28.78 40 0 21 0
30MAR27 440.00 P 0.00 0.00 0.00 132.15 +29.52 40 0 17 0
30MAR27 450.00 P 0.00 0.00 0.00 141.25 +30.70 41 0 21 0
30MAR27 460.00 P 0.00 0.00 0.00 151.45 +32.76 43 0 1 0
30MAR27 470.00 P 0.00 0.00 0.00 160.87 +33.05 43 0 0 0
30MAR27 480.00 P 0.00 0.00 0.00 169.74 +34.25 43 0 0 0
30MAR27 490.00 P 0.00 0.00 0.00 179.49 +35.37 44 0 0 0
30MAR27 500.00 P 0.00 0.00 0.00 188.89 +35.85 44 0 100 0
30MAR27 510.00 P 0.00 0.00 0.00 198.52 +36.56 45 0 1 0
30MAR27 520.00 P 0.00 0.00 0.00 207.89 +36.97 45 0 0 0
30MAR27 530.00 P 0.00 0.00 0.00 218.13 +38.00 47 0 0 0
30MAR27 540.00 P 0.00 0.00 0.00 228.13 +38.77 48 0 0 0
30MAR27 550.00 P 0.00 0.00 0.00 237.90 +39.24 49 0 0 0
30MAR27 560.00 P 0.00 0.00 0.00 248.04 +39.79 50 0 0 0
30MAR27 570.00 P 0.00 0.00 0.00 257.46 +39.54 50 0 0 0
30MAR27 580.00 P 0.00 0.00 0.00 268.05 +40.37 53 0 0 0
30MAR27 590.00 P 0.00 0.00 0.00 277.90 +40.38 53 0 0 0
30MAR27 600.00 P 0.00 0.00 0.00 287.96 +40.56 55 0 0 0
30MAR27 610.00 P 0.00 0.00 0.00 298.49 +41.10 57 0 0 0
30MAR27 620.00 P 0.00 0.00 0.00 308.12 +40.73 57 0 0 0
29JUN27 280.00 P 0.00 0.00 0.00 26.84 +8.80 38 0 4 0
29JUN27 285.00 P 25.00 25.00 24.20 28.90 +9.13 38 2 17 +2
29JUN27 290.00 P 0.00 0.00 0.00 30.99 +9.44 37 0 2 0
29JUN27 295.00 P 0.00 0.00 0.00 33.35 +10.01 37 0 2 0
29JUN27 300.00 P 33.43 36.30 33.43 35.79 +10.72 37 10 2,039 +10
29JUN27 310.00 P 35.00 41.60 35.00 40.70 +11.97 37 10 21 +10
29JUN27 320.00 P 40.00 43.80 40.00 46.02 +13.26 37 14 20 +8
29JUN27 330.00 P 45.98 45.98 45.98 51.69 +14.59 37 1 69 +1
29JUN27 340.00 P 58.54 58.54 58.54 58.18 +16.40 38 15 24 +5
29JUN27 350.00 P 61.00 63.00 61.00 63.80 +16.97 37 5 61 0
29JUN27 360.00 P 0.00 0.00 0.00 71.44 +19.20 38 0 60 0
29JUN27 370.00 P 0.00 0.00 0.00 78.72 +20.74 38 0 48 0
29JUN27 380.00 P 0.00 0.00 0.00 86.02 +21.90 38 0 2 0
29JUN27 390.00 P 0.00 0.00 0.00 93.17 +22.43 38 0 72 0
29JUN27 400.00 P 0.00 0.00 0.00 100.78 +23.17 38 0 30 0
29JUN27 410.00 P 0.00 0.00 0.00 108.15 +23.65 37 0 20 0
29JUN27 420.00 P 0.00 0.00 0.00 117.79 +26.08 39 0 20 0
29JUN27 430.00 P 0.00 0.00 0.00 125.10 +26.03 38 0 9 0
29JUN27 440.00 P 0.00 0.00 0.00 133.64 +26.94 38 0 1 0
29JUN27 450.00 P 0.00 0.00 0.00 141.81 +27.33 37 0 0 0
29JUN27 460.00 P 0.00 0.00 0.00 151.45 +28.96 38 0 0 0
29JUN27 470.00 P 0.00 0.00 0.00 160.87 +30.27 39 0 0 0
29JUN27 480.00 P 166.00 166.00 166.00 169.74 +31.11 39 5 5 +5
TOTAL PUT 13,646 67,005 -8,133
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS VNK - CHINA VANKE CLOSING PRICE HK$ 2.25
29JUN26 1.70 C 0.00 0.00 0.00 0.55 - 0 0 0 -
29JUN26 1.75 C 0.00 0.00 0.00 0.50 -0.07 0 0 0 0
29JUN26 1.80 C 0.00 0.00 0.00 0.45 -0.08 0 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 0.40 -0.07 0 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 0.35 -0.07 0 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 0.30 -0.07 0 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 0.25 -0.07 0 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 0.16 -0.06 60 0 0 0
29JUN26 2.20 C 0.09 0.09 0.09 0.07 -0.06 42 5 5 +5
29JUN26 2.30 C 0.00 0.00 0.00 0.03 -0.03 53 0 0 0
29JUN26 2.40 C 0.00 0.00 0.00 0.01 -0.01 57 0 23 0
29JUN26 2.50 C 0.00 0.00 0.00 0.01 0.00 80 0 7 0
29JUN26 2.60 C 0.00 0.00 0.00 0.01 0.00 100 0 131 0
29JUN26 2.70 C 0.00 0.00 0.00 0.01 0.00 119 0 353 0
29JUN26 2.80 C 0.00 0.00 0.00 0.01 0.00 137 0 694 0
29JUN26 2.90 C 0.00 0.00 0.00 0.01 0.00 153 0 319 0
29JUN26 3.00 C 0.00 0.00 0.00 0.01 0.00 168 0 276 0
29JUN26 3.10 C 0.00 0.00 0.00 0.01 0.00 183 0 772 0
29JUN26 3.20 C 0.00 0.00 0.00 0.01 0.00 197 0 437 0
29JUN26 3.30 C 0.00 0.00 0.00 0.01 0.00 210 0 93 0
29JUN26 3.40 C 0.00 0.00 0.00 0.01 0.00 223 0 286 0
29JUN26 3.50 C 0.00 0.00 0.00 0.01 0.00 235 0 310 0
29JUN26 3.60 C 0.00 0.00 0.00 0.01 0.00 246 0 116 0
29JUN26 3.70 C 0.00 0.00 0.00 0.01 0.00 258 0 563 0
29JUN26 3.80 C 0.00 0.00 0.00 0.01 0.00 268 0 1,617 0
29JUN26 3.90 C 0.00 0.00 0.00 0.01 0.00 279 0 101 0
29JUN26 4.00 C 0.00 0.00 0.00 0.01 0.00 289 0 484 0
29JUN26 4.10 C 0.00 0.00 0.00 0.01 0.00 299 0 230 0
29JUN26 4.20 C 0.00 0.00 0.00 0.01 0.00 308 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.01 0.00 317 0 3 0
29JUN26 4.40 C 0.00 0.00 0.00 0.01 0.00 326 0 20 0
29JUN26 4.50 C 0.00 0.00 0.00 0.01 0.00 335 0 610 0
29JUN26 4.60 C 0.00 0.00 0.00 0.01 0.00 343 0 40 0
29JUN26 4.70 C 0.00 0.00 0.00 0.01 0.00 351 0 401 0
29JUN26 4.80 C 0.00 0.00 0.00 0.01 0.00 359 0 366 0
29JUN26 4.90 C 0.00 0.00 0.00 0.01 0.00 367 0 100 0
29JUN26 5.00 C 0.00 0.00 0.00 0.01 0.00 374 0 311 0
29JUN26 5.25 C 0.00 0.00 0.00 0.01 0.00 392 0 200 0
29JUN26 5.50 C 0.00 0.00 0.00 0.01 0.00 409 0 169 0
29JUN26 5.75 C 0.00 0.00 0.00 0.01 0.00 425 0 36 0
29JUN26 6.00 C 0.00 0.00 0.00 0.01 0.00 440 0 1,127 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 455 0 150 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 468 0 58 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 481 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 494 0 99 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 506 0 20 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 518 0 42 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 529 0 708 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 539 0 4,137 0
30JUL26 1.70 C 0.00 0.00 0.00 0.56 - 52 0 0 -
30JUL26 1.75 C 0.00 0.00 0.00 0.51 -0.08 47 0 0 0
30JUL26 1.80 C 0.00 0.00 0.00 0.45 -0.09 0 0 0 0
30JUL26 1.85 C 0.00 0.00 0.00 0.41 -0.08 38 0 0 0
30JUL26 1.90 C 0.00 0.00 0.00 0.37 -0.08 44 0 0 0
30JUL26 1.95 C 0.00 0.00 0.00 0.34 -0.06 52 0 0 0
30JUL26 2.00 C 0.00 0.00 0.00 0.31 -0.05 56 0 0 0
30JUL26 2.10 C 0.00 0.00 0.00 0.24 -0.04 55 0 0 0
30JUL26 2.20 C 0.16 0.16 0.16 0.17 -0.05 51 50 50 +50
30JUL26 2.30 C 0.00 0.00 0.00 0.12 -0.03 50 0 0 0
30JUL26 2.40 C 0.07 0.07 0.07 0.09 -0.02 52 10 60 0
30JUL26 2.50 C 0.04 0.04 0.04 0.06 -0.03 51 50 50 +50
30JUL26 2.60 C 0.00 0.00 0.00 0.04 -0.02 51 0 15 0
30JUL26 2.70 C 0.00 0.00 0.00 0.03 -0.01 54 0 5 0
30JUL26 2.80 C 0.00 0.00 0.00 0.02 -0.01 54 0 30 0
30JUL26 2.90 C 0.00 0.00 0.00 0.01 -0.01 51 0 146 0
30JUL26 3.00 C 0.00 0.00 0.00 0.01 0.00 56 0 105 0
30JUL26 3.10 C 0.00 0.00 0.00 0.01 0.00 61 0 32 0
30JUL26 3.20 C 0.00 0.00 0.00 0.01 0.00 66 0 16 0
30JUL26 3.30 C 0.00 0.00 0.00 0.01 0.00 70 0 75 0
30JUL26 3.40 C 0.00 0.00 0.00 0.01 0.00 75 0 59 0
30JUL26 3.50 C 0.00 0.00 0.00 0.01 0.00 79 0 165 0
30JUL26 3.60 C 0.01 0.01 0.01 0.01 0.00 83 100 114 +100
30JUL26 3.70 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 0.01 0.00 90 0 20 0
30JUL26 3.90 C 0.00 0.00 0.00 0.01 0.00 94 0 168 0
30JUL26 4.00 C 0.00 0.00 0.00 0.01 0.00 97 0 22 0
30JUL26 4.10 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
28AUG26 1.70 C 0.00 0.00 0.00 0.58 - 53 0 0 -
28AUG26 1.75 C 0.00 0.00 0.00 0.55 -0.07 60 0 0 0
28AUG26 1.80 C 0.00 0.00 0.00 0.50 -0.07 55 0 0 0
28AUG26 1.85 C 0.00 0.00 0.00 0.46 -0.07 55 0 0 0
28AUG26 1.90 C 0.00 0.00 0.00 0.42 -0.07 54 0 0 0
28AUG26 1.95 C 0.00 0.00 0.00 0.39 -0.07 56 0 0 0
28AUG26 2.00 C 0.00 0.00 0.00 0.36 -0.06 57 0 0 0
28AUG26 2.10 C 0.00 0.00 0.00 0.29 -0.06 55 0 0 0
28AUG26 2.20 C 0.00 0.00 0.00 0.23 -0.06 53 0 0 0
28AUG26 2.30 C 0.00 0.00 0.00 0.19 -0.04 55 0 0 0
28AUG26 2.40 C 0.00 0.00 0.00 0.15 -0.04 54 0 0 0
28AUG26 2.50 C 0.00 0.00 0.00 0.12 -0.03 55 0 20 0
28AUG26 2.60 C 0.00 0.00 0.00 0.09 -0.04 54 0 0 0
28AUG26 2.70 C 0.00 0.00 0.00 0.07 -0.03 54 0 0 0
28AUG26 2.80 C 0.00 0.00 0.00 0.05 -0.02 53 0 1 0
28AUG26 2.90 C 0.00 0.00 0.00 0.04 -0.02 54 0 37 0
28AUG26 3.00 C 0.00 0.00 0.00 0.03 -0.01 54 0 31 0
28AUG26 3.10 C 0.00 0.00 0.00 0.02 -0.01 52 0 120 0
28AUG26 3.20 C 0.00 0.00 0.00 0.01 -0.01 48 0 100 0
28AUG26 3.30 C 0.00 0.00 0.00 0.01 0.00 52 0 5 0
28AUG26 3.40 C 0.00 0.00 0.00 0.01 0.00 55 0 11 0
28AUG26 3.50 C 0.00 0.00 0.00 0.01 0.00 58 0 122 0
28AUG26 3.60 C 0.00 0.00 0.00 0.01 0.00 61 0 10 0
28AUG26 3.70 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.01 0.00 66 0 5 0
28AUG26 3.90 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.01 0.00 71 0 7 0
28AUG26 4.10 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29SEP26 1.70 C 0.00 0.00 0.00 0.64 - 67 0 0 -
29SEP26 1.75 C 0.00 0.00 0.00 0.60 -0.05 66 0 0 0
29SEP26 1.80 C 0.00 0.00 0.00 0.56 -0.05 65 0 0 0
29SEP26 1.85 C 0.00 0.00 0.00 0.52 -0.05 63 0 0 0
29SEP26 1.90 C 0.00 0.00 0.00 0.49 -0.05 64 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.45 -0.05 61 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 0.42 -0.05 61 0 0 0
29SEP26 2.10 C 0.00 0.00 0.00 0.35 -0.06 58 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.30 -0.05 58 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 0.25 -0.03 57 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.22 -0.02 59 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.18 -0.03 58 0 5 0
29SEP26 2.60 C 0.00 0.00 0.00 0.16 -0.02 60 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.13 -0.02 59 0 10 0
29SEP26 2.80 C 0.00 0.00 0.00 0.11 -0.01 59 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.09 -0.01 59 0 2 0
29SEP26 3.00 C 0.00 0.00 0.00 0.07 -0.02 57 0 6 0
29SEP26 3.10 C 0.00 0.00 0.00 0.06 -0.01 58 0 3 0
29SEP26 3.20 C 0.00 0.00 0.00 0.05 -0.01 58 0 115 0
29SEP26 3.30 C 0.00 0.00 0.00 0.04 -0.01 58 0 19 0
29SEP26 3.40 C 0.00 0.00 0.00 0.03 -0.01 56 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.02 -0.01 54 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.01 -0.01 49 0 58 0
29SEP26 3.70 C 0.03 0.03 0.03 0.01 0.00 52 23 127 0
29SEP26 3.80 C 0.00 0.00 0.00 0.01 0.00 54 0 142 0
29SEP26 3.90 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 58 0 834 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 60 0 40 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 62 0 215 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 66 0 2 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 67 0 270 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 71 0 13 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 72 0 2 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 74 0 25 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 75 0 241 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 79 0 222 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 83 0 185 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 86 0 21 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 89 0 110 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 92 0 11 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 95 0 69 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 97 0 10 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 100 0 120 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 102 0 13 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 105 0 3 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 107 0 10 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 109 0 460 0
30DEC26 1.70 C 0.00 0.00 0.00 0.74 - 70 0 0 -
30DEC26 1.75 C 0.00 0.00 0.00 0.71 -0.05 70 0 0 0
30DEC26 1.80 C 0.00 0.00 0.00 0.68 -0.05 70 0 0 0
30DEC26 1.85 C 0.00 0.00 0.00 0.64 -0.06 67 0 0 0
30DEC26 1.90 C 0.00 0.00 0.00 0.61 -0.06 67 0 0 0
30DEC26 1.95 C 0.00 0.00 0.00 0.58 -0.06 66 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 0.55 -0.06 66 0 0 0
30DEC26 2.10 C 0.00 0.00 0.00 0.50 -0.06 65 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 0.44 -0.07 63 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.40 -0.04 63 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.37 -0.03 64 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.33 -0.03 64 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.30 -0.03 64 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.27 -0.03 64 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.25 -0.02 65 0 5 0
30DEC26 2.90 C 0.00 0.00 0.00 0.23 -0.02 65 0 5 0
30DEC26 3.00 C 0.00 0.00 0.00 0.20 -0.03 64 0 567 0
30DEC26 3.10 C 0.00 0.00 0.00 0.19 -0.02 65 0 3 0
30DEC26 3.20 C 0.00 0.00 0.00 0.17 -0.02 65 0 13 0
30DEC26 3.30 C 0.00 0.00 0.00 0.15 -0.02 64 0 64 0
30DEC26 3.40 C 0.00 0.00 0.00 0.14 -0.02 65 0 10 0
30DEC26 3.50 C 0.00 0.00 0.00 0.13 -0.01 66 0 120 0
30DEC26 3.60 C 0.00 0.00 0.00 0.11 -0.02 64 0 100 0
30DEC26 3.70 C 0.00 0.00 0.00 0.10 -0.02 64 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.09 -0.01 64 0 6 0
30DEC26 3.90 C 0.00 0.00 0.00 0.08 -0.01 64 0 26 0
30DEC26 4.00 C 0.00 0.00 0.00 0.07 -0.01 63 0 98 0
30DEC26 4.10 C 0.00 0.00 0.00 0.06 -0.01 62 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.05 -0.01 61 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.04 -0.01 59 0 25 0
30DEC26 4.40 C 0.00 0.00 0.00 0.03 -0.01 57 0 20 0
30DEC26 4.50 C 0.00 0.00 0.00 0.02 -0.01 54 0 134 0
30DEC26 4.60 C 0.00 0.00 0.00 0.01 -0.01 49 0 28 0
30DEC26 4.70 C 0.00 0.00 0.00 0.01 0.00 50 0 323 0
30DEC26 4.80 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.01 0.00 52 0 23 0
30MAR27 1.70 C 0.00 0.00 0.00 0.83 - 72 0 0 -
30MAR27 1.75 C 0.00 0.00 0.00 0.80 -0.04 71 0 0 0
30MAR27 1.80 C 0.00 0.00 0.00 0.77 -0.04 71 0 0 0
30MAR27 1.85 C 0.00 0.00 0.00 0.74 -0.05 70 0 0 0
30MAR27 1.90 C 0.00 0.00 0.00 0.71 -0.05 69 0 0 0
30MAR27 1.95 C 0.00 0.00 0.00 0.68 -0.05 68 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 0.66 -0.05 69 0 0 0
30MAR27 2.10 C 0.00 0.00 0.00 0.60 -0.06 67 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.55 -0.06 66 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 0.51 -0.06 66 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.47 -0.06 65 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.44 -0.05 66 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.41 -0.04 66 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.38 -0.03 66 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.35 -0.03 65 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.33 -0.02 66 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.31 -0.02 66 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.29 -0.02 66 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.27 -0.02 66 0 115 0
30MAR27 3.30 C 0.00 0.00 0.00 0.25 -0.02 66 0 20 0
30MAR27 3.40 C 0.00 0.00 0.00 0.23 -0.02 66 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.22 -0.01 67 0 1 0
30MAR27 3.60 C 0.00 0.00 0.00 0.20 -0.02 66 0 22 0
30MAR27 3.70 C 0.00 0.00 0.00 0.19 -0.01 66 0 6 0
30MAR27 3.80 C 0.00 0.00 0.00 0.18 -0.01 67 0 33 0
30MAR27 3.90 C 0.00 0.00 0.00 0.16 -0.02 65 0 3 0
30MAR27 4.00 C 0.00 0.00 0.00 0.15 -0.02 66 0 161 0
30MAR27 4.10 C 0.00 0.00 0.00 0.14 -0.02 66 0 13 0
30MAR27 4.20 C 0.00 0.00 0.00 0.13 -0.01 65 0 200 0
30MAR27 4.30 C 0.00 0.00 0.00 0.12 -0.01 65 0 3 0
30MAR27 4.40 C 0.00 0.00 0.00 0.11 -0.01 65 0 16 0
30MAR27 4.50 C 0.00 0.00 0.00 0.10 -0.01 64 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.09 -0.01 64 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.08 -0.01 63 0 34 0
29JUN27 1.70 C 0.00 0.00 0.00 0.89 - 70 0 0 -
29JUN27 1.75 C 0.00 0.00 0.00 0.86 -0.05 70 0 0 0
29JUN27 1.80 C 0.00 0.00 0.00 0.83 -0.05 69 0 0 0
29JUN27 1.85 C 0.00 0.00 0.00 0.80 -0.05 68 0 0 0
29JUN27 1.90 C 0.00 0.00 0.00 0.78 -0.05 69 0 0 0
29JUN27 1.95 C 0.00 0.00 0.00 0.75 -0.05 68 0 0 0
29JUN27 2.00 C 0.00 0.00 0.00 0.73 -0.05 68 0 0 0
29JUN27 2.10 C 0.00 0.00 0.00 0.66 -0.07 64 0 0 0
29JUN27 2.20 C 0.00 0.00 0.00 0.63 -0.06 66 0 0 0
29JUN27 2.30 C 0.00 0.00 0.00 0.59 -0.06 65 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 0.56 -0.04 66 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.52 -0.05 65 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.49 -0.04 65 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.47 -0.03 66 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.44 -0.02 66 0 0 0
29JUN27 2.90 C 0.49 0.49 0.49 0.42 -0.01 67 20 20 +20
29JUN27 3.00 C 0.00 0.00 0.00 0.39 -0.01 66 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 0.37 -0.01 66 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.35 -0.01 66 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.33 -0.01 66 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.31 -0.01 66 0 8 0
29JUN27 3.50 C 0.00 0.00 0.00 0.30 0.00 67 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.28 -0.01 66 0 0 0
29JUN27 3.70 C 0.26 0.26 0.26 0.27 0.00 67 2 103 +2
TOTAL CALL 260 22,706 +227
29JUN26 1.70 P 0.00 0.00 0.00 0.01 - 175 0 0 -
29JUN26 1.75 P 0.00 0.00 0.00 0.01 0.00 161 0 0 0
29JUN26 1.80 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
29JUN26 1.85 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
29JUN26 1.90 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29JUN26 1.95 P 0.00 0.00 0.00 0.01 0.00 103 0 2 0
29JUN26 2.00 P 0.00 0.00 0.00 0.01 0.00 89 0 204 0
29JUN26 2.10 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 2.20 P 0.00 0.00 0.00 0.03 +0.01 55 0 100 0
29JUN26 2.30 P 0.00 0.00 0.00 0.08 +0.03 54 0 150 0
29JUN26 2.40 P 0.00 0.00 0.00 0.16 +0.05 58 0 140 0
29JUN26 2.50 P 0.27 0.27 0.24 0.26 +0.06 81 49 206 -49
29JUN26 2.60 P 0.00 0.00 0.00 0.36 +0.07 102 0 235 0
29JUN26 2.70 P 0.00 0.00 0.00 0.46 +0.07 121 0 139 0
29JUN26 2.80 P 0.57 0.57 0.56 0.55 +0.06 0 32 5,215 -32
29JUN26 2.90 P 0.00 0.00 0.00 0.67 +0.08 181 0 1,513 -90
29JUN26 3.00 P 0.00 0.00 0.00 0.76 +0.07 171 0 100 -259
29JUN26 3.10 P 0.00 0.00 0.00 0.87 +0.08 215 0 0 -200
29JUN26 3.20 P 0.00 0.00 0.00 0.97 +0.08 230 0 99 -78
29JUN26 3.30 P 0.00 0.00 0.00 1.07 +0.08 244 0 407 -313
29JUN26 3.40 P 1.12 1.12 1.12 1.17 +0.08 258 10 1,222 -10
29JUN26 3.50 P 1.23 1.23 1.23 1.26 +0.07 238 10 925 -10
29JUN26 3.60 P 0.00 0.00 0.00 1.37 +0.08 285 0 973 0
29JUN26 3.70 P 0.00 0.00 0.00 1.47 +0.08 298 0 165 0
29JUN26 3.80 P 0.00 0.00 0.00 1.55 +0.06 0 0 339 0
29JUN26 3.90 P 0.00 0.00 0.00 1.67 +0.08 320 0 74 0
29JUN26 4.00 P 0.00 0.00 0.00 1.77 +0.08 331 0 93 0
29JUN26 4.10 P 0.00 0.00 0.00 1.87 +0.08 342 0 128 0
29JUN26 4.20 P 0.00 0.00 0.00 1.97 +0.08 352 0 11 0
29JUN26 4.30 P 0.00 0.00 0.00 2.07 +0.08 362 0 27 0
29JUN26 4.40 P 0.00 0.00 0.00 2.17 +0.08 371 0 10 0
29JUN26 4.50 P 0.00 0.00 0.00 2.27 +0.08 381 0 21 0
29JUN26 4.60 P 0.00 0.00 0.00 2.37 +0.08 390 0 17 0
29JUN26 4.70 P 0.00 0.00 0.00 2.47 +0.08 399 0 207 0
29JUN26 4.80 P 0.00 0.00 0.00 2.56 +0.07 365 0 10 0
29JUN26 4.90 P 0.00 0.00 0.00 2.66 +0.07 373 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 2.76 +0.07 381 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 3.01 +0.07 399 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 3.26 +0.07 416 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 3.51 +0.07 432 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 3.76 +0.07 447 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 4.01 +0.07 462 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 4.26 +0.07 476 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 4.51 +0.07 490 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 4.76 +0.07 503 0 10 0
29JUN26 7.25 P 0.00 0.00 0.00 5.01 +0.07 516 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 5.26 +0.07 528 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 5.51 +0.07 540 0 5 0
29JUN26 8.00 P 0.00 0.00 0.00 5.76 +0.07 551 0 0 0
30JUL26 1.70 P 0.00 0.00 0.00 0.01 - 59 0 0 -
30JUL26 1.75 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30JUL26 1.80 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30JUL26 1.85 P 0.00 0.00 0.00 0.02 +0.01 54 0 0 0
30JUL26 1.90 P 0.04 0.04 0.04 0.03 +0.01 55 150 100 -50
30JUL26 1.95 P 0.00 0.00 0.00 0.04 +0.01 55 0 0 0
30JUL26 2.00 P 0.05 0.05 0.05 0.05 +0.01 54 50 50 +50
30JUL26 2.10 P 0.00 0.00 0.00 0.08 +0.02 54 0 4 0
30JUL26 2.20 P 0.14 0.14 0.12 0.12 +0.02 53 63 102 +37
30JUL26 2.30 P 0.17 0.17 0.17 0.18 +0.03 55 10 10 +10
30JUL26 2.40 P 0.00 0.00 0.00 0.24 +0.04 54 0 160 0
30JUL26 2.50 P 0.33 0.33 0.33 0.31 +0.05 54 5 674 0
30JUL26 2.60 P 0.00 0.00 0.00 0.40 +0.07 59 0 247 0
30JUL26 2.70 P 0.00 0.00 0.00 0.49 +0.07 62 0 80 0
30JUL26 2.80 P 0.00 0.00 0.00 0.58 +0.07 64 0 20 0
30JUL26 2.90 P 0.00 0.00 0.00 0.68 +0.08 71 0 25 0
30JUL26 3.00 P 0.72 0.78 0.72 0.78 +0.09 77 228 54 -228
30JUL26 3.10 P 0.00 0.00 0.00 0.88 +0.08 83 0 40 0
30JUL26 3.20 P 0.00 0.00 0.00 0.98 +0.09 89 0 0 0
30JUL26 3.30 P 0.00 0.00 0.00 1.08 +0.09 94 0 0 0
30JUL26 3.40 P 0.00 0.00 0.00 1.18 +0.09 99 0 0 0
30JUL26 3.50 P 0.00 0.00 0.00 1.27 +0.08 96 0 0 0
30JUL26 3.60 P 0.00 0.00 0.00 1.37 +0.08 100 0 0 0
30JUL26 3.70 P 0.00 0.00 0.00 1.47 +0.08 105 0 1 0
30JUL26 3.80 P 0.00 0.00 0.00 1.58 +0.09 118 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 1.68 +0.09 122 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 1.77 +0.08 117 0 0 0
30JUL26 4.10 P 0.00 0.00 0.00 1.87 +0.08 121 0 0 0
28AUG26 1.70 P 0.00 0.00 0.00 0.03 - 59 0 0 -
28AUG26 1.75 P 0.05 0.05 0.04 0.04 +0.01 60 100 100 +100
28AUG26 1.80 P 0.06 0.06 0.06 0.05 +0.01 59 50 50 +50
28AUG26 1.85 P 0.00 0.00 0.00 0.06 +0.01 59 0 0 0
28AUG26 1.90 P 0.09 0.09 0.09 0.07 +0.01 58 110 0 -110
28AUG26 1.95 P 0.00 0.00 0.00 0.08 0.00 56 0 0 0
28AUG26 2.00 P 0.00 0.00 0.00 0.10 +0.01 57 0 20 0
28AUG26 2.10 P 0.00 0.00 0.00 0.14 +0.01 57 0 102 0
28AUG26 2.20 P 0.00 0.00 0.00 0.19 +0.02 58 0 0 0
28AUG26 2.30 P 0.00 0.00 0.00 0.24 +0.02 57 0 0 0
28AUG26 2.40 P 0.00 0.00 0.00 0.30 +0.02 57 0 150 0
28AUG26 2.50 P 0.00 0.00 0.00 0.37 +0.04 58 0 56 0
28AUG26 2.60 P 0.00 0.00 0.00 0.45 +0.06 60 0 0 0
28AUG26 2.70 P 0.54 0.54 0.54 0.53 +0.07 61 2 201 -2
28AUG26 2.80 P 0.00 0.00 0.00 0.62 +0.08 64 0 27 0
28AUG26 2.90 P 0.00 0.00 0.00 0.70 +0.08 62 0 0 0
28AUG26 3.00 P 0.00 0.00 0.00 0.80 +0.09 67 0 20 0
28AUG26 3.10 P 0.00 0.00 0.00 0.89 +0.08 68 0 30 0
28AUG26 3.20 P 0.00 0.00 0.00 0.99 +0.08 72 0 0 0
28AUG26 3.30 P 0.00 0.00 0.00 1.09 +0.09 77 0 42 0
28AUG26 3.40 P 0.00 0.00 0.00 1.18 +0.09 75 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 1.28 +0.09 79 0 10 0
28AUG26 3.60 P 0.00 0.00 0.00 1.38 +0.08 83 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 1.47 +0.08 80 0 3 0
28AUG26 3.80 P 0.00 0.00 0.00 1.58 +0.09 90 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 1.68 +0.09 93 0 0 0
28AUG26 4.00 P 0.00 0.00 0.00 1.77 +0.08 89 0 0 0
28AUG26 4.10 P 0.00 0.00 0.00 1.87 +0.08 92 0 0 0
29SEP26 1.70 P 0.00 0.00 0.00 0.06 - 61 0 0 -
29SEP26 1.75 P 0.00 0.00 0.00 0.07 +0.01 60 0 0 0
29SEP26 1.80 P 0.10 0.10 0.10 0.09 +0.02 62 100 100 +100
29SEP26 1.85 P 0.00 0.00 0.00 0.10 +0.01 61 0 0 0
29SEP26 1.90 P 0.00 0.00 0.00 0.12 +0.02 62 0 210 0
29SEP26 1.95 P 0.00 0.00 0.00 0.14 +0.02 62 0 3,010 0
29SEP26 2.00 P 0.00 0.00 0.00 0.15 +0.01 60 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.20 +0.02 62 0 208 0
29SEP26 2.20 P 0.00 0.00 0.00 0.25 +0.03 62 0 110 0
29SEP26 2.30 P 0.00 0.00 0.00 0.31 +0.04 63 0 0 0
29SEP26 2.40 P 0.00 0.00 0.00 0.37 +0.04 63 0 218 0
29SEP26 2.50 P 0.00 0.00 0.00 0.42 +0.02 59 0 250 0
29SEP26 2.60 P 0.00 0.00 0.00 0.49 +0.05 59 0 68 0
29SEP26 2.70 P 0.00 0.00 0.00 0.57 +0.06 60 0 503 0
29SEP26 2.80 P 0.00 0.00 0.00 0.65 +0.07 61 0 680 0
29SEP26 2.90 P 0.00 0.00 0.00 0.73 +0.07 60 0 240 0
29SEP26 3.00 P 0.00 0.00 0.00 0.82 +0.08 62 0 130 0
29SEP26 3.10 P 0.00 0.00 0.00 0.91 +0.08 63 0 216 0
29SEP26 3.20 P 0.00 0.00 0.00 1.01 +0.08 67 0 283 0
29SEP26 3.30 P 0.00 0.00 0.00 1.09 +0.08 64 0 870 0
29SEP26 3.40 P 0.00 0.00 0.00 1.19 +0.08 67 0 1,173 0
29SEP26 3.50 P 0.00 0.00 0.00 1.28 +0.08 66 0 1,174 0
29SEP26 3.60 P 0.00 0.00 0.00 1.38 +0.08 69 0 783 0
29SEP26 3.70 P 0.00 0.00 0.00 1.48 +0.09 72 0 734 0
29SEP26 3.80 P 0.00 0.00 0.00 1.58 +0.09 75 0 112 0
29SEP26 3.90 P 0.00 0.00 0.00 1.68 +0.09 78 0 33 0
29SEP26 4.00 P 0.00 0.00 0.00 1.77 +0.08 75 0 30 0
29SEP26 4.10 P 0.00 0.00 0.00 1.87 +0.08 77 0 85 0
29SEP26 4.20 P 0.00 0.00 0.00 1.97 +0.08 80 0 209 0
29SEP26 4.30 P 0.00 0.00 0.00 2.07 +0.08 82 0 38 0
29SEP26 4.40 P 0.00 0.00 0.00 2.17 +0.08 84 0 35 0
29SEP26 4.50 P 0.00 0.00 0.00 2.27 +0.08 87 0 16 0
29SEP26 4.60 P 0.00 0.00 0.00 2.37 +0.08 89 0 26 0
29SEP26 4.70 P 0.00 0.00 0.00 2.47 +0.08 91 0 21 0
29SEP26 4.80 P 0.00 0.00 0.00 2.57 +0.08 93 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 2.67 +0.08 95 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 2.77 +0.08 97 0 150 0
29SEP26 5.25 P 0.00 0.00 0.00 3.02 +0.08 101 0 248 0
29SEP26 5.50 P 0.00 0.00 0.00 3.27 +0.08 105 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 3.52 +0.08 109 0 61 0
29SEP26 6.00 P 0.00 0.00 0.00 3.77 +0.08 113 0 20 0
29SEP26 6.25 P 0.00 0.00 0.00 4.01 +0.07 110 0 10 0
29SEP26 6.50 P 0.00 0.00 0.00 4.26 +0.07 113 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 4.51 +0.07 116 0 10 0
29SEP26 7.00 P 0.00 0.00 0.00 4.76 +0.07 119 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 5.01 +0.07 122 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 5.26 +0.07 125 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 5.51 +0.07 128 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 5.76 +0.07 131 0 0 0
30DEC26 1.70 P 0.00 0.00 0.00 0.15 - 66 0 0 -
30DEC26 1.75 P 0.00 0.00 0.00 0.17 +0.01 66 0 0 0
30DEC26 1.80 P 0.00 0.00 0.00 0.19 +0.01 66 0 0 0
30DEC26 1.85 P 0.00 0.00 0.00 0.21 +0.01 67 0 0 0
30DEC26 1.90 P 0.00 0.00 0.00 0.23 +0.01 66 0 58 0
30DEC26 1.95 P 0.00 0.00 0.00 0.26 +0.02 67 0 0 0
30DEC26 2.00 P 0.00 0.00 0.00 0.28 +0.02 67 0 94 0
30DEC26 2.10 P 0.00 0.00 0.00 0.33 +0.02 67 0 6 0
30DEC26 2.20 P 0.00 0.00 0.00 0.39 +0.02 68 0 0 0
30DEC26 2.30 P 0.00 0.00 0.00 0.45 +0.03 68 0 14 0
30DEC26 2.40 P 0.00 0.00 0.00 0.51 +0.03 68 0 290 0
30DEC26 2.50 P 0.00 0.00 0.00 0.58 +0.03 69 0 0 0
30DEC26 2.60 P 0.62 0.62 0.62 0.65 +0.03 69 5 562 0
30DEC26 2.70 P 0.00 0.00 0.00 0.72 +0.03 69 0 1,200 0
30DEC26 2.80 P 0.00 0.00 0.00 0.76 0.00 63 0 5,893 0
30DEC26 2.90 P 0.00 0.00 0.00 0.84 +0.05 64 0 1,755 0
30DEC26 3.00 P 0.00 0.00 0.00 0.91 +0.05 63 0 36 0
30DEC26 3.10 P 0.00 0.00 0.00 1.00 +0.06 64 0 33 0
30DEC26 3.20 P 0.00 0.00 0.00 1.08 +0.06 64 0 19 0
30DEC26 3.30 P 0.00 0.00 0.00 1.16 +0.06 63 0 35 0
30DEC26 3.40 P 0.00 0.00 0.00 1.25 +0.07 64 0 44 0
30DEC26 3.50 P 0.00 0.00 0.00 1.35 +0.09 67 0 30 0
30DEC26 3.60 P 0.00 0.00 0.00 1.44 +0.10 67 0 27 0
30DEC26 3.70 P 0.00 0.00 0.00 1.52 +0.09 65 0 6 0
30DEC26 3.80 P 0.00 0.00 0.00 1.61 +0.08 65 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 1.71 +0.09 67 0 30 0
30DEC26 4.00 P 0.00 0.00 0.00 1.80 +0.09 67 0 149 0
30DEC26 4.10 P 0.00 0.00 0.00 1.89 +0.08 66 0 41 0
30DEC26 4.20 P 0.00 0.00 0.00 1.99 +0.09 68 0 26 0
30DEC26 4.30 P 0.00 0.00 0.00 2.09 +0.09 69 0 14 0
30DEC26 4.40 P 0.00 0.00 0.00 2.18 +0.09 68 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 2.28 +0.09 70 0 25 0
30DEC26 4.60 P 0.00 0.00 0.00 2.37 +0.06 68 0 10 0
30DEC26 4.70 P 0.00 0.00 0.00 2.47 +0.06 69 0 1 0
30DEC26 4.80 P 0.00 0.00 0.00 2.57 +0.07 71 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 2.67 +0.07 72 0 0 0
30MAR27 1.70 P 0.00 0.00 0.00 0.23 - 69 0 0 -
30MAR27 1.75 P 0.00 0.00 0.00 0.25 +0.02 69 0 0 0
30MAR27 1.80 P 0.00 0.00 0.00 0.27 +0.02 68 0 0 0
30MAR27 1.85 P 0.00 0.00 0.00 0.29 +0.02 68 0 0 0
30MAR27 1.90 P 0.00 0.00 0.00 0.32 +0.02 69 0 10 0
30MAR27 1.95 P 0.00 0.00 0.00 0.34 +0.02 68 0 23 0
30MAR27 2.00 P 0.00 0.00 0.00 0.37 +0.02 69 0 1,020 0
30MAR27 2.10 P 0.00 0.00 0.00 0.42 +0.02 68 0 256 0
30MAR27 2.20 P 0.00 0.00 0.00 0.48 +0.03 69 0 99 0
30MAR27 2.30 P 0.00 0.00 0.00 0.53 +0.03 67 0 2 0
30MAR27 2.40 P 0.00 0.00 0.00 0.59 +0.04 67 0 2 0
30MAR27 2.50 P 0.00 0.00 0.00 0.66 +0.05 68 0 22 0
30MAR27 2.60 P 0.70 0.70 0.70 0.72 +0.04 67 2 2 +2
30MAR27 2.70 P 0.00 0.00 0.00 0.78 +0.03 65 0 8 0
30MAR27 2.80 P 0.00 0.00 0.00 0.85 +0.05 65 0 13 0
30MAR27 2.90 P 0.00 0.00 0.00 0.92 +0.05 65 0 31 0
30MAR27 3.00 P 0.00 0.00 0.00 1.00 +0.05 65 0 55 0
30MAR27 3.10 P 0.00 0.00 0.00 1.08 +0.06 65 0 34 0
30MAR27 3.20 P 0.00 0.00 0.00 1.15 +0.05 64 0 27 0
30MAR27 3.30 P 0.00 0.00 0.00 1.23 +0.06 64 0 66 0
30MAR27 3.40 P 0.00 0.00 0.00 1.31 +0.06 63 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 1.43 +0.08 69 0 20 0
30MAR27 3.60 P 0.00 0.00 0.00 1.48 +0.07 64 0 13 0
30MAR27 3.70 P 0.00 0.00 0.00 1.57 +0.07 64 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 1.65 +0.07 63 0 250 0
30MAR27 3.90 P 0.00 0.00 0.00 1.75 +0.09 65 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 1.84 +0.09 65 0 20 0
30MAR27 4.10 P 0.00 0.00 0.00 1.93 +0.08 65 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 2.02 +0.09 64 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 2.12 +0.09 66 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 2.21 +0.08 66 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 2.31 +0.10 67 0 10 0
30MAR27 4.60 P 0.00 0.00 0.00 2.40 +0.09 67 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 2.50 +0.09 68 0 0 0
29JUN27 1.70 P 0.00 0.00 0.00 0.28 - 68 0 0 -
29JUN27 1.75 P 0.30 0.30 0.30 0.31 +0.03 69 20 20 +20
29JUN27 1.80 P 0.00 0.00 0.00 0.33 +0.03 68 0 1,100 0
29JUN27 1.85 P 0.00 0.00 0.00 0.36 +0.03 69 0 0 0
29JUN27 1.90 P 0.00 0.00 0.00 0.38 +0.03 68 0 0 0
29JUN27 1.95 P 0.00 0.00 0.00 0.41 +0.03 69 0 0 0
29JUN27 2.00 P 0.00 0.00 0.00 0.44 +0.04 69 0 0 0
29JUN27 2.10 P 0.00 0.00 0.00 0.50 +0.04 70 0 64 0
29JUN27 2.20 P 0.00 0.00 0.00 0.54 +0.02 68 0 30 0
29JUN27 2.30 P 0.00 0.00 0.00 0.61 +0.03 69 0 40 0
29JUN27 2.40 P 0.00 0.00 0.00 0.66 +0.04 67 0 0 0
29JUN27 2.50 P 0.00 0.00 0.00 0.74 +0.05 69 0 0 0
29JUN27 2.60 P 0.00 0.00 0.00 0.78 +0.04 66 0 57 0
29JUN27 2.70 P 0.00 0.00 0.00 0.89 +0.08 70 0 2 0
29JUN27 2.80 P 0.00 0.00 0.00 0.97 +0.05 71 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 1.00 +0.01 66 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 1.07 +0.05 66 0 2 0
29JUN27 3.10 P 0.00 0.00 0.00 1.14 +0.05 65 0 8 0
29JUN27 3.20 P 0.00 0.00 0.00 1.22 +0.05 65 0 52 0
29JUN27 3.30 P 0.00 0.00 0.00 1.30 +0.06 65 0 8 0
29JUN27 3.40 P 0.00 0.00 0.00 1.37 +0.05 64 0 21 0
29JUN27 3.50 P 0.00 0.00 0.00 1.45 +0.06 63 0 36 0
29JUN27 3.60 P 0.00 0.00 0.00 1.54 +0.06 64 0 58 0
29JUN27 3.70 P 0.00 0.00 0.00 1.62 +0.06 64 0 22 0
TOTAL PUT 996 41,090 -1,062
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS WEB - WB CLOSING PRICE HK$ 0.00
29JUN26 52.50 C 0.00 0.00 0.00 14.62 0.00 83 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 12.12 0.00 67 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 9.62 0.00 51 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 7.12 0.00 37 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 4.62 -0.01 22 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 2.21 -0.05 24 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 0.53 -0.08 25 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 0.04 -0.03 24 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
TOTAL CALL 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 0.09 -0.04 24 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 0.91 -0.08 25 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 2.93 -0.02 25 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 5.40 0.00 0 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 7.90 0.00 0 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 10.40 0.00 0 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 12.90 0.00 0 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 15.40 0.00 0 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 17.90 0.00 0 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 20.40 0.00 0 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 22.90 0.00 0 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 25.40 0.00 0 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 27.90 0.00 0 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 30.40 0.00 0 0 0 0
TOTAL PUT 0 0 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS WHD - WHG (ADJ-B) CLOSING PRICE HK$ 8.44
29JUN26 4.72 C 0.00 0.00 0.00 3.72 -0.14 0 0 0 0
29JUN26 4.82 C 0.00 0.00 0.00 3.62 -0.14 0 0 0 0
29JUN26 5.06 C 0.00 0.00 0.00 3.38 -0.14 0 0 0 0
29JUN26 5.30 C 0.00 0.00 0.00 3.14 -0.14 0 0 0 0
29JUN26 5.54 C 0.00 0.00 0.00 2.90 -0.14 0 0 0 0
29JUN26 5.78 C 0.00 0.00 0.00 2.66 -0.14 0 0 0 0
29JUN26 6.03 C 0.00 0.00 0.00 2.41 -0.14 0 0 0 0
29JUN26 6.27 C 0.00 0.00 0.00 2.17 -0.14 0 0 0 0
29JUN26 6.51 C 0.00 0.00 0.00 1.93 -0.14 0 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 1.69 -0.14 0 0 0 0
29JUN26 6.99 C 0.00 0.00 0.00 1.46 -0.13 93 0 0 0
29JUN26 7.23 C 0.00 0.00 0.00 1.22 -0.13 79 0 0 0
29JUN26 7.47 C 0.00 0.00 0.00 0.97 -0.14 0 0 0 0
29JUN26 7.71 C 0.00 0.00 0.00 0.73 -0.15 0 0 0 0
29JUN26 7.95 C 0.00 0.00 0.00 0.50 -0.15 36 0 0 0
29JUN26 8.19 C 0.00 0.00 0.00 0.30 -0.14 39 0 0 0
29JUN26 8.44 C 0.00 0.00 0.00 0.14 -0.12 39 0 0 0
29JUN26 8.68 C 0.00 0.00 0.00 0.06 -0.08 41 0 0 0
29JUN26 8.92 C 0.00 0.00 0.00 0.02 -0.04 42 0 0 0
29JUN26 9.16 C 0.00 0.00 0.00 0.01 -0.02 48 0 0 0
29JUN26 9.40 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 9.64 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JUN26 10.12 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29JUN26 10.60 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29JUN26 11.09 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
29JUN26 11.57 C 0.00 0.00 0.00 0.01 0.00 144 0 0 0
29JUN26 12.05 C 0.00 0.00 0.00 0.01 0.00 159 0 0 0
29SEP26 5.78 C 0.00 0.00 0.00 2.75 -0.07 59 0 0 0
29SEP26 6.03 C 0.00 0.00 0.00 2.48 -0.09 49 0 0 0
29SEP26 6.27 C 0.00 0.00 0.00 2.27 -0.07 50 0 0 0
29SEP26 6.51 C 0.00 0.00 0.00 2.01 -0.09 42 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.78 -0.09 39 0 0 0
29SEP26 6.99 C 0.00 0.00 0.00 1.55 -0.09 35 0 0 0
29SEP26 7.23 C 0.00 0.00 0.00 1.33 -0.13 33 0 0 0
29SEP26 7.47 C 0.00 0.00 0.00 1.08 -0.16 27 0 0 0
29SEP26 7.71 C 0.00 0.00 0.00 0.90 -0.10 28 0 0 0
29SEP26 7.95 C 0.00 0.00 0.00 0.73 -0.09 28 0 0 0
29SEP26 8.19 C 0.00 0.00 0.00 0.58 -0.08 28 0 0 0
29SEP26 8.44 C 0.00 0.00 0.00 0.46 -0.07 28 0 0 0
29SEP26 8.68 C 0.00 0.00 0.00 0.36 -0.06 28 0 0 0
29SEP26 8.92 C 0.00 0.00 0.00 0.27 -0.05 28 0 0 0
29SEP26 9.16 C 0.00 0.00 0.00 0.20 -0.04 28 0 0 0
29SEP26 9.40 C 0.00 0.00 0.00 0.15 -0.03 28 0 0 0
29SEP26 9.64 C 0.00 0.00 0.00 0.11 -0.02 28 0 0 0
29SEP26 10.12 C 0.00 0.00 0.00 0.06 -0.01 29 0 0 0
29SEP26 10.60 C 0.00 0.00 0.00 0.03 -0.01 29 0 0 0
29SEP26 11.09 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 11.57 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 12.05 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
TOTAL CALL 0 0 0
29JUN26 4.72 P 0.00 0.00 0.00 0.01 0.00 260 0 0 0
29JUN26 4.82 P 0.00 0.00 0.00 0.01 0.00 251 0 0 0
29JUN26 5.06 P 0.00 0.00 0.00 0.01 0.00 232 0 0 0
29JUN26 5.30 P 0.00 0.00 0.00 0.01 0.00 213 0 0 0
29JUN26 5.54 P 0.00 0.00 0.00 0.01 0.00 195 0 0 0
29JUN26 5.78 P 0.00 0.00 0.00 0.01 0.00 178 0 8 0
29JUN26 6.03 P 0.00 0.00 0.00 0.01 0.00 161 0 0 0
29JUN26 6.27 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
29JUN26 6.51 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 112 0 80 0
29JUN26 6.99 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29JUN26 7.23 P 0.00 0.00 0.00 0.01 0.00 83 0 42 0
29JUN26 7.47 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JUN26 7.71 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 7.95 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 8.19 P 0.00 0.00 0.00 0.05 0.00 40 0 2 0
29JUN26 8.44 P 0.00 0.00 0.00 0.14 +0.02 40 0 0 0
29JUN26 8.68 P 0.00 0.00 0.00 0.29 +0.05 39 0 0 0
29JUN26 8.92 P 0.00 0.00 0.00 0.49 +0.09 37 0 0 0
29JUN26 9.16 P 0.00 0.00 0.00 0.72 +0.12 0 0 0 0
29JUN26 9.40 P 0.00 0.00 0.00 0.96 +0.13 0 0 0 0
29JUN26 9.64 P 0.00 0.00 0.00 1.20 +0.14 0 0 0 0
29JUN26 10.12 P 0.00 0.00 0.00 1.69 +0.11 94 0 0 0
29JUN26 10.60 P 0.00 0.00 0.00 2.17 +0.11 113 0 0 0
29JUN26 11.09 P 0.00 0.00 0.00 2.66 +0.11 132 0 0 0
29JUN26 11.57 P 0.00 0.00 0.00 3.14 +0.13 148 0 0 0
29JUN26 12.05 P 0.00 0.00 0.00 3.62 +0.13 164 0 0 0
29SEP26 5.78 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 6.03 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 6.27 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 6.51 P 0.00 0.00 0.00 0.02 +0.01 28 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.04 +0.01 28 0 40 0
29SEP26 6.99 P 0.00 0.00 0.00 0.06 +0.01 27 0 0 0
29SEP26 7.23 P 0.00 0.00 0.00 0.10 +0.02 28 0 0 0
29SEP26 7.47 P 0.00 0.00 0.00 0.15 +0.03 27 0 0 0
29SEP26 7.71 P 0.00 0.00 0.00 0.22 +0.05 28 0 0 0
29SEP26 7.95 P 0.00 0.00 0.00 0.30 +0.05 27 0 0 0
29SEP26 8.19 P 0.00 0.00 0.00 0.41 +0.07 27 0 0 0
29SEP26 8.44 P 0.00 0.00 0.00 0.53 +0.07 26 0 0 0
29SEP26 8.68 P 0.00 0.00 0.00 0.68 +0.09 27 0 0 0
29SEP26 8.92 P 0.00 0.00 0.00 0.86 +0.11 28 0 0 0
29SEP26 9.16 P 0.00 0.00 0.00 1.04 +0.11 28 0 0 0
29SEP26 9.40 P 0.00 0.00 0.00 1.23 +0.12 28 0 0 0
29SEP26 9.64 P 0.00 0.00 0.00 1.40 +0.10 24 0 2 0
29SEP26 10.12 P 0.00 0.00 0.00 1.83 +0.11 20 0 0 0
29SEP26 10.60 P 0.00 0.00 0.00 2.28 +0.12 0 0 0 0
29SEP26 11.09 P 0.00 0.00 0.00 2.77 +0.14 0 0 0 0
29SEP26 11.57 P 0.00 0.00 0.00 3.24 +0.14 0 0 0 0
29SEP26 12.05 P 0.00 0.00 0.00 3.71 +0.14 0 0 0 0
TOTAL PUT 0 174 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS WHG - WH GROUP CLOSING PRICE HK$ 8.44
29JUN26 5.00 C 0.00 0.00 0.00 3.44 -0.14 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 3.19 -0.14 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 2.94 -0.14 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 2.69 -0.14 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 2.44 -0.14 0 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 2.19 -0.14 0 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 1.94 -0.14 0 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 1.69 -0.14 0 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 1.44 -0.14 0 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 1.23 -0.10 109 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.94 -0.14 0 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.70 -0.14 48 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.46 -0.14 40 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.25 -0.14 37 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.11 -0.11 38 0 0 0
29JUN26 8.75 C 0.04 0.04 0.04 0.04 -0.07 40 15 123 +15
29JUN26 9.00 C 0.02 0.02 0.02 0.02 -0.02 47 2 38 -2
29JUN26 9.25 C 0.00 0.00 0.00 0.01 -0.01 52 0 74 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 64 0 565 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 75 0 122 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 86 0 79 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 106 0 15 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 124 0 1 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 141 0 12 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 158 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 173 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 0.00 187 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 200 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 213 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 226 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 238 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 249 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 2.23 -0.13 57 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 2.00 -0.10 58 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 1.75 -0.10 51 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 1.50 -0.10 44 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 1.26 -0.12 40 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 0.98 -0.14 26 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 0.77 -0.12 28 0 2 0
30JUL26 8.00 C 0.00 0.00 0.00 0.57 -0.11 27 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 0.40 -0.10 27 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 0.27 -0.08 27 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 0.17 -0.05 27 0 0 0
30JUL26 9.00 C 0.15 0.15 0.11 0.11 -0.04 28 28 28 +28
30JUL26 9.25 C 0.00 0.00 0.00 0.06 -0.03 27 0 79 0
30JUL26 9.50 C 0.00 0.00 0.00 0.04 -0.01 29 0 64 0
30JUL26 9.75 C 0.00 0.00 0.00 0.02 -0.01 29 0 4 0
30JUL26 10.00 C 0.00 0.00 0.00 0.01 -0.01 28 0 19 0
30JUL26 10.50 C 0.00 0.00 0.00 0.01 0.00 35 0 2 0
30JUL26 11.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 0.01 0.00 47 0 45 0
30JUL26 12.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 2.26 -0.10 50 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 2.03 -0.08 49 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 1.76 -0.11 39 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 1.53 -0.10 37 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 1.29 -0.10 34 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 1.04 -0.13 28 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 0.84 -0.12 28 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 0.66 -0.11 28 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 0.50 -0.11 28 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 0.38 -0.08 28 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 0.28 -0.06 29 0 45 0
28AUG26 9.00 C 0.00 0.00 0.00 0.19 -0.06 28 0 91 0
28AUG26 9.25 C 0.00 0.00 0.00 0.13 -0.05 28 0 39 0
28AUG26 9.50 C 0.00 0.00 0.00 0.09 -0.04 28 0 67 0
28AUG26 9.75 C 0.00 0.00 0.00 0.06 -0.03 29 0 60 0
28AUG26 10.00 C 0.00 0.00 0.00 0.04 -0.02 29 0 30 0
28AUG26 10.50 C 0.00 0.00 0.00 0.02 -0.01 30 0 15 0
28AUG26 11.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 3.51 -0.11 72 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 3.25 -0.12 63 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 3.00 -0.13 58 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.77 -0.11 58 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.51 -0.12 50 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 2.26 -0.10 45 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 2.03 -0.11 44 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.79 -0.08 40 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 1.54 -0.14 35 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 1.31 -0.13 33 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.06 -0.16 28 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.87 -0.11 28 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.70 -0.10 28 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.56 -0.08 29 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.43 -0.06 28 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.34 -0.05 29 0 30 0
29SEP26 9.00 C 0.00 0.00 0.00 0.25 -0.05 28 0 80 0
29SEP26 9.25 C 0.00 0.00 0.00 0.19 -0.04 29 0 15 0
29SEP26 9.50 C 0.00 0.00 0.00 0.14 -0.03 29 0 117 0
29SEP26 9.75 C 0.00 0.00 0.00 0.10 -0.02 29 0 74 0
29SEP26 10.00 C 0.00 0.00 0.00 0.07 -0.02 28 0 70 0
29SEP26 10.50 C 0.00 0.00 0.00 0.04 -0.01 29 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.02 0.00 30 0 1 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.77 -0.11 44 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.51 -0.12 38 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 2.27 -0.14 36 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 2.05 -0.12 35 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.81 -0.13 32 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.59 -0.12 31 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 1.39 -0.10 30 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.20 -0.09 29 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.00 -0.08 27 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.85 -0.07 27 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.72 -0.06 28 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.62 -0.05 28 0 3 0
30DEC26 8.75 C 0.00 0.00 0.00 0.52 -0.04 28 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.43 -0.01 28 0 1 0
30DEC26 9.25 C 0.00 0.00 0.00 0.35 -0.03 28 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.29 -0.02 28 0 34 0
30DEC26 9.75 C 0.00 0.00 0.00 0.23 -0.02 27 0 34 0
30DEC26 10.00 C 0.00 0.00 0.00 0.19 -0.01 28 0 8 0
30DEC26 10.50 C 0.00 0.00 0.00 0.12 -0.01 28 0 3 0
30DEC26 11.00 C 0.00 0.00 0.00 0.08 0.00 28 0 20 0
30DEC26 11.50 C 0.00 0.00 0.00 0.05 0.00 28 0 1 0
30DEC26 12.00 C 0.00 0.00 0.00 0.03 0.00 28 0 20 0
30DEC26 12.50 C 0.00 0.00 0.00 0.02 0.00 28 0 40 0
30DEC26 13.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 2.32 -0.12 34 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 2.09 -0.13 31 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 1.88 -0.12 30 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 1.69 -0.11 30 0 10 0
30MAR27 7.25 C 0.00 0.00 0.00 1.50 -0.10 29 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.33 -0.10 29 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 1.14 -0.12 27 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 1.00 -0.08 27 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.88 -0.07 27 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.79 -0.06 28 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.67 -0.07 27 0 2 0
30MAR27 9.00 C 0.00 0.00 0.00 0.59 -0.05 28 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.51 -0.04 28 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.43 -0.04 28 0 4 0
30MAR27 9.75 C 0.00 0.00 0.00 0.37 -0.03 28 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.31 -0.04 27 0 9 0
30MAR27 10.50 C 0.00 0.00 0.00 0.22 -0.03 27 0 3 0
30MAR27 11.00 C 0.00 0.00 0.00 0.16 -0.02 27 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.11 -0.01 27 0 2 0
30MAR27 12.00 C 0.00 0.00 0.00 0.08 -0.01 28 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.06 0.00 28 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.04 0.00 28 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.03 0.00 28 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.02 0.00 28 0 42 0
30MAR27 14.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.01 0.00 28 0 2 0
30MAR27 15.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 2.38 -0.11 31 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 2.18 -0.11 31 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 1.98 -0.11 30 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 1.78 -0.11 29 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 1.61 -0.11 28 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 1.44 -0.11 28 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 1.30 -0.08 28 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 1.21 -0.03 29 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 1.05 -0.11 28 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 0.95 -0.06 28 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 0.85 -0.05 29 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 0.76 -0.05 29 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 0.67 -0.05 28 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.60 -0.04 29 0 2 0
29JUN27 9.75 C 0.00 0.00 0.00 0.53 -0.04 29 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 0.47 -0.03 29 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 0.37 -0.02 29 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 0.29 -0.02 29 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 0.23 -0.02 29 0 3 0
29JUN27 12.00 C 0.00 0.00 0.00 0.18 -0.01 29 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 0.14 -0.01 29 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 0.11 -0.01 30 0 0 0
TOTAL CALL 45 2,249 +41
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 237 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 217 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 198 0 2 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 180 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 163 0 2 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 129 0 6 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 112 0 41 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 97 0 1 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 81 0 3 0
29JUN26 7.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 51 0 3 0
29JUN26 8.00 P 0.00 0.00 0.00 0.02 0.00 42 0 6 0
29JUN26 8.25 P 0.00 0.00 0.00 0.07 +0.01 41 0 40 0
29JUN26 8.50 P 0.11 0.11 0.11 0.18 +0.03 42 5 127 0
29JUN26 8.75 P 0.00 0.00 0.00 0.35 +0.08 41 0 124 0
29JUN26 9.00 P 0.55 0.55 0.55 0.59 +0.12 54 6 120 -2
29JUN26 9.25 P 0.00 0.00 0.00 0.81 +0.13 0 0 549 0
29JUN26 9.50 P 0.00 0.00 0.00 1.06 +0.14 0 0 45 -24
29JUN26 9.75 P 0.00 0.00 0.00 1.32 +0.15 78 0 25 0
29JUN26 10.00 P 0.00 0.00 0.00 1.57 +0.11 89 0 29 0
29JUN26 10.50 P 0.00 0.00 0.00 2.07 +0.11 109 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 2.57 +0.11 128 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 3.07 +0.13 146 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 3.57 +0.13 162 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 4.07 +0.13 178 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 4.57 +0.13 193 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 5.07 +0.11 207 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 5.57 +0.14 221 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 6.07 +0.14 233 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 6.57 +0.14 245 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 7.07 +0.12 257 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 0.03 +0.01 29 0 4 0
30JUL26 7.75 P 0.00 0.00 0.00 0.05 +0.01 26 0 0 0
30JUL26 8.00 P 0.10 0.10 0.10 0.10 +0.03 26 1 30 -1
30JUL26 8.25 P 0.14 0.14 0.14 0.19 +0.04 27 10 52 +10
30JUL26 8.50 P 0.28 0.28 0.28 0.31 +0.07 27 2 98 0
30JUL26 8.75 P 0.00 0.00 0.00 0.47 +0.09 28 0 106 0
30JUL26 9.00 P 0.00 0.00 0.00 0.64 +0.10 27 0 91 0
30JUL26 9.25 P 0.00 0.00 0.00 0.85 +0.12 27 0 80 0
30JUL26 9.50 P 0.00 0.00 0.00 1.08 +0.10 28 0 32 0
30JUL26 9.75 P 0.00 0.00 0.00 1.32 +0.14 30 0 15 0
30JUL26 10.00 P 0.00 0.00 0.00 1.57 +0.11 34 0 18 0
30JUL26 10.50 P 0.00 0.00 0.00 2.07 +0.11 41 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 2.57 +0.11 48 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 3.07 +0.13 55 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 3.57 +0.13 61 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 4.07 +0.13 67 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 4.57 +0.13 72 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 5.07 +0.11 78 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 5.57 +0.14 83 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 6.07 +0.13 87 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 6.57 +0.13 92 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 7.07 +0.12 96 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 0.02 0.00 30 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 0.04 +0.01 30 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 0.06 +0.01 28 0 15 0
28AUG26 7.50 P 0.00 0.00 0.00 0.10 +0.02 28 0 51 0
28AUG26 7.75 P 0.18 0.18 0.18 0.17 +0.03 28 15 30 +15
28AUG26 8.00 P 0.00 0.00 0.00 0.26 +0.04 28 0 10 0
28AUG26 8.25 P 0.00 0.00 0.00 0.38 +0.05 29 0 2 0
28AUG26 8.50 P 0.00 0.00 0.00 0.49 +0.04 26 0 15 0
28AUG26 8.75 P 0.00 0.00 0.00 0.67 +0.09 28 0 30 0
28AUG26 9.00 P 0.00 0.00 0.00 0.85 +0.08 27 0 71 0
28AUG26 9.25 P 0.00 0.00 0.00 1.05 +0.09 27 0 22 0
28AUG26 9.50 P 0.00 0.00 0.00 1.24 +0.08 24 0 10 0
28AUG26 9.75 P 0.00 0.00 0.00 1.46 +0.04 19 0 3 0
28AUG26 10.00 P 0.00 0.00 0.00 1.69 +0.10 0 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 2.17 +0.07 0 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 2.67 +0.08 0 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 3.19 +0.10 0 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 3.66 +0.08 0 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 4.17 +0.10 0 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 4.64 +0.08 0 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 5.13 +0.07 0 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 5.63 +0.07 0 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 6.14 +0.09 0 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 39 0 4 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 35 0 1 0
29SEP26 6.00 P 0.00 0.00 0.00 0.01 0.00 31 0 2 0
29SEP26 6.25 P 0.00 0.00 0.00 0.02 +0.01 32 0 80 0
29SEP26 6.50 P 0.00 0.00 0.00 0.03 +0.01 30 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.04 +0.01 28 0 1 0
29SEP26 7.00 P 0.00 0.00 0.00 0.06 +0.01 27 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 0.11 +0.03 28 0 3 0
29SEP26 7.50 P 0.00 0.00 0.00 0.16 +0.02 28 0 1 0
29SEP26 7.75 P 0.21 0.21 0.21 0.24 +0.03 28 15 17 +15
29SEP26 8.00 P 0.33 0.33 0.33 0.33 +0.05 28 15 15 +11
29SEP26 8.25 P 0.00 0.00 0.00 0.44 +0.06 27 0 18 0
29SEP26 8.50 P 0.00 0.00 0.00 0.61 +0.08 29 0 58 0
29SEP26 8.75 P 0.00 0.00 0.00 0.77 +0.11 29 0 30 0
29SEP26 9.00 P 0.00 0.00 0.00 0.93 +0.10 28 0 22 0
29SEP26 9.25 P 0.00 0.00 0.00 1.12 +0.11 28 0 43 0
29SEP26 9.50 P 0.00 0.00 0.00 1.28 +0.09 24 0 180 0
29SEP26 9.75 P 0.00 0.00 0.00 1.51 +0.05 25 0 2 0
29SEP26 10.00 P 0.00 0.00 0.00 1.72 +0.11 22 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 2.21 +0.11 24 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 2.69 +0.09 0 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 3.19 +0.10 0 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 3.66 +0.08 0 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 4.17 +0.10 0 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 4.64 +0.08 0 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 5.13 +0.07 0 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 5.63 +0.07 0 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 6.14 +0.09 0 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 6.62 +0.10 0 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 7.12 +0.11 0 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.02 +0.01 28 0 2 0
30DEC26 6.00 P 0.00 0.00 0.00 0.03 +0.01 28 0 1 0
30DEC26 6.25 P 0.00 0.00 0.00 0.05 +0.01 28 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.07 +0.01 27 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.11 +0.02 28 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.15 +0.03 27 0 2 0
30DEC26 7.25 P 0.00 0.00 0.00 0.21 +0.03 27 0 40 0
30DEC26 7.50 P 0.00 0.00 0.00 0.28 +0.04 27 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.37 +0.05 27 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.47 +0.05 27 0 17 0
30DEC26 8.25 P 0.00 0.00 0.00 0.58 +0.06 26 0 2 0
30DEC26 8.50 P 0.00 0.00 0.00 0.72 +0.08 26 0 10 0
30DEC26 8.75 P 0.00 0.00 0.00 0.87 +0.10 26 0 3 0
30DEC26 9.00 P 0.00 0.00 0.00 1.06 +0.12 28 0 31 0
30DEC26 9.25 P 0.00 0.00 0.00 1.20 +0.08 26 0 7 0
30DEC26 9.50 P 0.00 0.00 0.00 1.38 +0.08 25 0 3 0
30DEC26 9.75 P 0.00 0.00 0.00 1.58 +0.08 25 0 5 0
30DEC26 10.00 P 0.00 0.00 0.00 1.79 +0.09 24 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 2.23 +0.10 23 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 2.69 +0.09 0 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 3.19 +0.10 0 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 3.67 +0.09 0 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 4.17 +0.10 0 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 4.65 +0.09 0 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 5.15 +0.09 0 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 5.63 +0.07 0 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 6.14 +0.09 0 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 6.62 +0.10 0 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 7.12 +0.11 0 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.09 +0.01 27 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.12 +0.01 27 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 0.17 +0.02 27 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.23 +0.03 27 0 1 0
30MAR27 7.25 P 0.00 0.00 0.00 0.30 +0.04 27 0 2 0
30MAR27 7.50 P 0.00 0.00 0.00 0.38 +0.05 27 0 4 0
30MAR27 7.75 P 0.00 0.00 0.00 0.47 +0.05 27 0 49 0
30MAR27 8.00 P 0.00 0.00 0.00 0.58 +0.07 27 0 41 0
30MAR27 8.25 P 0.00 0.00 0.00 0.69 +0.06 26 0 2 0
30MAR27 8.50 P 0.00 0.00 0.00 0.83 +0.08 26 0 3 0
30MAR27 8.75 P 0.00 0.00 0.00 0.97 +0.09 26 0 2 0
30MAR27 9.00 P 0.00 0.00 0.00 1.16 +0.12 27 0 1 0
30MAR27 9.25 P 0.00 0.00 0.00 1.29 +0.09 26 0 3 0
30MAR27 9.50 P 0.00 0.00 0.00 1.47 +0.08 26 0 4 0
30MAR27 9.75 P 0.00 0.00 0.00 1.65 +0.08 25 0 2 0
30MAR27 10.00 P 0.00 0.00 0.00 1.85 +0.09 25 0 2 0
30MAR27 10.50 P 0.00 0.00 0.00 2.28 +0.10 24 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 2.72 +0.10 22 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 3.19 +0.10 0 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 3.68 +0.10 0 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 4.17 +0.10 0 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 4.65 +0.09 0 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 5.15 +0.09 0 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 5.64 +0.08 0 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 6.14 +0.09 0 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 6.62 +0.10 0 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 7.12 +0.11 0 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 0.18 +0.03 30 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 0.23 +0.03 30 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 0.29 +0.04 29 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.37 +0.05 30 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 0.45 +0.05 30 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 0.55 +0.06 30 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 0.65 +0.06 30 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 0.78 +0.08 30 0 40 0
29JUN27 8.25 P 0.00 0.00 0.00 0.90 +0.08 30 0 21 0
29JUN27 8.50 P 0.00 0.00 0.00 1.04 +0.08 30 0 3 0
29JUN27 8.75 P 0.00 0.00 0.00 1.19 +0.09 30 0 2 0
29JUN27 9.00 P 0.00 0.00 0.00 1.36 +0.10 31 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 1.52 +0.10 30 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 1.71 +0.11 31 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 1.89 +0.11 31 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 2.09 +0.12 32 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 2.50 +0.13 32 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 2.94 +0.13 33 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 3.40 +0.14 34 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 3.85 +0.13 35 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 4.30 +0.12 35 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 4.76 +0.12 34 0 0 0
TOTAL PUT 69 2,690 +24
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS WHL - THE WHARF (HLDGS) LTD CLOSING PRICE HK$ 18.46
29JUN26 13.50 C 0.00 0.00 0.00 4.96 -0.09 0 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 4.46 -0.09 0 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 3.96 -0.09 0 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 3.46 -0.09 0 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 2.96 -0.09 0 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 2.46 -0.09 0 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 1.97 -0.08 49 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 1.47 -0.08 37 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 0.98 -0.09 32 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.54 -0.10 31 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.22 -0.09 30 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.07 -0.05 32 0 25 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 -0.02 30 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 40 0 15 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 60 0 88 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 78 0 83 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 95 0 14 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 110 0 13 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 125 0 94 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 138 0 30 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 151 0 15 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 164 0 150 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 176 0 160 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 187 0 51 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 198 0 14 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 208 0 14 0
29JUN26 33.00 C 0.00 0.00 0.00 0.01 0.00 218 0 26 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 228 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 0.01 0.00 237 0 20 0
29JUN26 36.00 C 0.00 0.00 0.00 0.01 0.00 246 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 0.01 0.00 254 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 0.01 0.00 263 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 0.01 0.00 271 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 5.00 -0.08 40 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 4.50 -0.08 33 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 4.00 -0.08 27 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 3.51 -0.08 31 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 3.02 -0.09 30 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 2.55 -0.08 31 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 2.10 -0.08 31 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 1.69 -0.07 31 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 1.31 -0.07 31 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 0.99 -0.06 31 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 0.72 -0.04 31 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 0.49 -0.05 30 0 0 0
30JUL26 19.50 C 0.34 0.34 0.34 0.34 -0.05 31 1 1 +1
30JUL26 20.00 C 0.00 0.00 0.00 0.23 -0.03 31 0 8 0
30JUL26 21.00 C 0.00 0.00 0.00 0.09 -0.02 31 0 2 0
30JUL26 22.00 C 0.00 0.00 0.00 0.03 -0.01 31 0 20 0
30JUL26 23.00 C 0.00 0.00 0.00 0.01 0.00 31 0 51 0
30JUL26 24.00 C 0.00 0.00 0.00 0.01 0.00 37 0 15 0
30JUL26 25.00 C 0.00 0.00 0.00 0.01 0.00 42 0 32 0
30JUL26 26.00 C 0.00 0.00 0.00 0.01 0.00 46 0 12 0
30JUL26 27.00 C 0.00 0.00 0.00 0.01 0.00 51 0 11 0
30JUL26 28.00 C 0.00 0.00 0.00 0.01 0.00 55 0 15 0
30JUL26 29.00 C 0.00 0.00 0.00 0.01 0.00 59 0 2 0
30JUL26 30.00 C 0.00 0.00 0.00 0.01 0.00 63 0 17 0
30JUL26 31.00 C 0.00 0.00 0.00 0.01 0.00 66 0 25 0
30JUL26 32.00 C 0.00 0.00 0.00 0.01 0.00 70 0 16 0
30JUL26 33.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 5.03 -0.08 30 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 4.54 -0.08 31 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 4.05 -0.08 30 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 3.57 -0.08 30 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 3.10 -0.08 29 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 2.66 -0.07 30 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 2.24 -0.07 30 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 1.85 -0.07 29 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 1.55 -0.02 31 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 1.23 -0.06 31 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 0.96 -0.03 30 0 15 0
28AUG26 19.00 C 0.00 0.00 0.00 0.72 -0.04 30 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 0.55 -0.03 30 0 15 0
28AUG26 20.00 C 0.00 0.00 0.00 0.41 -0.02 30 0 15 0
28AUG26 21.00 C 0.28 0.30 0.28 0.21 -0.02 30 15 17 +15
28AUG26 22.00 C 0.00 0.00 0.00 0.10 -0.01 30 0 2 0
28AUG26 23.00 C 0.00 0.00 0.00 0.05 0.00 31 0 16 0
28AUG26 24.00 C 0.00 0.00 0.00 0.02 0.00 30 0 2 0
28AUG26 25.00 C 0.00 0.00 0.00 0.01 0.00 31 0 3 0
28AUG26 26.00 C 0.00 0.00 0.00 0.01 0.00 34 0 15 0
28AUG26 27.00 C 0.00 0.00 0.00 0.01 0.00 38 0 19 0
28AUG26 28.00 C 0.00 0.00 0.00 0.01 0.00 41 0 18 0
28AUG26 29.00 C 0.00 0.00 0.00 0.01 0.00 44 0 43 0
28AUG26 30.00 C 0.00 0.00 0.00 0.01 0.00 47 0 30 0
28AUG26 31.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 0.01 0.00 64 0 10 0
28AUG26 38.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 5.03 -0.08 27 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 4.54 -0.08 28 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 4.06 -0.08 29 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 3.59 -0.08 29 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 3.14 -0.08 29 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 2.71 -0.08 29 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 2.31 -0.08 29 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 1.94 -0.07 29 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 1.64 -0.04 30 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 1.34 -0.06 29 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 1.08 -0.03 29 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.85 -0.03 29 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.66 -0.05 29 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.51 -0.05 29 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.31 -0.03 29 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.17 -0.02 29 0 2 0
29SEP26 23.00 C 0.00 0.00 0.00 0.10 -0.01 29 0 2 0
29SEP26 24.00 C 0.00 0.00 0.00 0.05 -0.01 29 0 8 0
29SEP26 25.00 C 0.00 0.00 0.00 0.02 -0.01 28 0 1 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 28 0 1 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 31 0 1 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 34 0 1 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 5.08 -0.08 29 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 4.62 -0.08 29 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 4.18 -0.08 29 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 3.76 -0.08 29 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 3.36 -0.08 29 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 2.99 -0.08 29 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 2.65 -0.08 29 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 2.33 -0.07 29 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 2.03 -0.08 29 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 1.77 -0.07 29 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 1.53 -0.07 29 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 1.31 -0.07 29 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 1.13 -0.06 29 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.96 -0.05 29 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 0.69 -0.04 29 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.48 -0.04 29 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.33 -0.03 29 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.23 -0.02 29 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.15 -0.02 29 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 0.10 -0.01 29 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.07 0.00 29 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 0.04 -0.01 28 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.03 0.00 29 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.02 0.00 29 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 5.23 -0.08 29 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 4.81 -0.08 29 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 4.41 -0.08 29 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 4.02 -0.08 29 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 3.66 -0.08 29 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 3.32 -0.08 29 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 2.99 -0.08 29 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 2.69 -0.08 29 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 2.41 -0.07 29 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 2.16 -0.07 29 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 1.92 -0.06 29 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 1.70 -0.07 29 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 1.51 -0.06 29 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 1.33 -0.06 29 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 1.03 -0.05 29 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 0.79 -0.04 29 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.60 -0.03 29 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.45 -0.03 29 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.33 -0.02 29 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.24 -0.03 29 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.18 -0.02 29 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.13 -0.02 29 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.10 -0.01 29 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.07 -0.01 29 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 0.05 -0.01 29 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.04 0.00 29 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.03 0.00 29 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.02 0.00 29 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 5.43 -0.08 29 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 5.03 -0.08 29 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 4.64 -0.09 29 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 4.28 -0.09 29 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 3.94 -0.08 29 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 3.61 -0.08 29 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 3.30 -0.08 29 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 3.01 -0.08 29 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 2.74 -0.07 29 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 2.49 -0.07 29 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 2.26 -0.06 29 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 2.04 -0.07 29 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 1.84 -0.06 29 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 1.66 -0.06 29 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 1.34 -0.06 29 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 1.07 -0.05 29 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 0.85 -0.05 29 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 0.68 -0.04 29 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 0.54 -0.03 29 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 0.42 -0.03 29 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 0.33 -0.03 29 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 0.26 -0.02 29 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 0.20 -0.02 29 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 0.16 -0.01 29 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 0.12 -0.01 29 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 0.09 -0.01 28 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 0.07 -0.01 29 0 0 0
TOTAL CALL 16 1,275 +16
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 68 0 5 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 55 0 3 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 -0.01 29 0 6 0
29JUN26 18.00 P 0.00 0.00 0.00 0.07 -0.03 30 0 12 0
29JUN26 18.50 P 0.00 0.00 0.00 0.25 -0.01 30 0 77 0
29JUN26 19.00 P 0.00 0.00 0.00 0.60 +0.02 31 0 15 0
29JUN26 19.50 P 0.00 0.00 0.00 1.05 +0.06 31 0 77 0
29JUN26 20.00 P 0.00 0.00 0.00 1.54 +0.08 0 0 28 -51
29JUN26 21.00 P 0.00 0.00 0.00 2.54 +0.08 0 0 88 0
29JUN26 22.00 P 0.00 0.00 0.00 3.54 +0.08 0 0 6 0
29JUN26 23.00 P 0.00 0.00 0.00 4.54 +0.08 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 5.54 +0.08 0 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 6.54 +0.08 0 0 28 0
29JUN26 26.00 P 0.00 0.00 0.00 7.54 +0.08 0 0 15 0
29JUN26 27.00 P 0.00 0.00 0.00 8.54 +0.08 0 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 9.54 +0.08 0 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 10.54 +0.08 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 11.54 +0.08 0 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 12.54 +0.08 0 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 13.54 +0.08 0 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 14.54 +0.08 0 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 15.54 +0.08 0 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 16.54 +0.08 0 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 17.54 +0.08 0 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 18.54 +0.08 0 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 19.54 +0.08 0 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 20.54 +0.08 0 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 0.03 0.00 33 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 0.05 0.00 31 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 0.10 0.00 31 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 0.18 0.00 31 0 4 0
30JUL26 17.50 P 0.00 0.00 0.00 0.31 +0.01 31 0 11 0
30JUL26 18.00 P 0.00 0.00 0.00 0.48 0.00 31 0 19 0
30JUL26 18.50 P 0.00 0.00 0.00 0.70 +0.02 30 0 4 0
30JUL26 19.00 P 0.00 0.00 0.00 0.99 +0.04 30 0 18 0
30JUL26 19.50 P 0.00 0.00 0.00 1.34 +0.04 31 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 1.72 +0.05 31 0 5 0
30JUL26 21.00 P 0.00 0.00 0.00 2.59 +0.07 31 0 27 0
30JUL26 22.00 P 0.00 0.00 0.00 3.54 +0.07 0 0 30 0
30JUL26 23.00 P 0.00 0.00 0.00 4.54 +0.08 0 0 25 0
30JUL26 24.00 P 0.00 0.00 0.00 5.54 +0.08 0 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 6.54 +0.08 0 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 7.54 +0.08 0 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 8.54 +0.08 0 0 6 0
30JUL26 28.00 P 0.00 0.00 0.00 9.54 +0.08 0 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 10.54 +0.08 0 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 11.54 +0.08 0 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 12.54 +0.08 0 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 13.54 +0.08 0 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 14.54 +0.08 0 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 15.54 +0.08 0 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 16.54 +0.08 0 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 17.54 +0.08 0 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 18.54 +0.08 0 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 19.54 +0.08 0 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 20.54 +0.08 0 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 0.02 0.00 29 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 0.05 0.00 30 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 0.09 0.00 30 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 0.16 +0.01 30 0 1 0
28AUG26 16.50 P 0.00 0.00 0.00 0.25 +0.01 30 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 0.36 0.00 29 0 7 0
28AUG26 17.50 P 0.00 0.00 0.00 0.52 0.00 29 0 25 0
28AUG26 18.00 P 0.00 0.00 0.00 0.72 +0.01 29 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 0.97 +0.03 28 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 1.26 +0.04 28 0 10 0
28AUG26 19.50 P 0.00 0.00 0.00 1.63 +0.09 29 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 2.00 +0.05 30 0 10 0
28AUG26 21.00 P 0.00 0.00 0.00 2.82 +0.06 29 0 23 0
28AUG26 22.00 P 0.00 0.00 0.00 3.72 +0.07 29 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 4.67 +0.08 29 0 10 0
28AUG26 24.00 P 0.00 0.00 0.00 5.64 +0.07 28 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 6.63 +0.08 29 0 20 0
28AUG26 26.00 P 0.00 0.00 0.00 7.62 +0.08 0 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 8.62 +0.09 35 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 9.61 +0.08 0 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 10.61 +0.09 41 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 11.60 +0.08 0 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 12.60 +0.09 46 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 13.59 +0.08 0 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 14.59 +0.09 51 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 15.58 +0.08 0 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 16.58 +0.09 55 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 17.57 +0.08 0 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 18.57 +0.09 59 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 19.56 +0.08 0 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 20.56 +0.09 62 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.02 0.00 30 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.03 0.00 28 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 0.06 0.00 29 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 0.10 0.00 29 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.17 +0.01 29 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.24 0.00 28 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 0.35 -0.01 28 0 1 0
29SEP26 17.00 P 0.00 0.00 0.00 0.51 0.00 29 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.68 0.00 28 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.89 0.00 28 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 1.14 +0.03 28 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 1.42 +0.03 28 0 2 0
29SEP26 19.50 P 0.00 0.00 0.00 1.78 +0.08 29 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 2.13 +0.04 29 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 2.92 +0.05 29 0 2 0
29SEP26 22.00 P 0.00 0.00 0.00 3.79 +0.07 29 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 4.71 +0.07 29 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 5.67 +0.08 29 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 6.64 +0.08 28 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 7.63 +0.08 30 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 8.62 +0.08 30 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 9.61 +0.08 26 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 10.61 +0.09 35 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 11.60 +0.08 29 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 12.60 +0.09 39 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 13.59 +0.08 32 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 14.59 +0.09 43 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 15.58 +0.08 35 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 16.58 +0.09 47 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 17.57 +0.08 37 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 18.57 +0.09 50 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 19.56 +0.08 39 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 20.56 +0.09 53 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.09 0.00 28 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.14 0.00 29 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 0.21 0.00 29 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.29 0.00 29 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 0.39 +0.01 29 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.51 0.00 29 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.67 +0.01 29 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.85 +0.01 29 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 1.04 +0.01 29 0 1 0
30DEC26 18.00 P 0.00 0.00 0.00 1.28 +0.01 29 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 1.54 +0.02 29 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 1.82 +0.02 29 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 2.14 +0.03 29 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 2.47 +0.04 29 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 3.20 +0.04 29 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 4.00 +0.05 29 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 4.86 +0.06 29 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 5.77 +0.07 29 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 6.70 +0.06 28 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 7.66 +0.07 28 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 8.64 +0.08 29 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 9.62 +0.08 29 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 10.61 +0.08 29 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 11.60 +0.08 29 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 12.60 +0.09 33 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 13.59 +0.08 32 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 14.59 +0.09 36 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 15.58 +0.08 35 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 16.58 +0.09 39 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 17.57 +0.08 38 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 18.57 +0.09 42 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 19.56 +0.08 41 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 20.56 +0.09 45 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.19 0.00 29 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.27 0.00 29 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.36 0.00 29 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.46 0.00 29 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.59 0.00 29 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.74 +0.01 29 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 0.90 0.00 29 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 1.10 +0.01 29 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 1.31 +0.01 29 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 1.55 +0.01 29 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 1.81 +0.01 29 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 2.09 +0.01 29 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 2.40 +0.03 29 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 2.72 +0.03 29 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 3.42 +0.03 29 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 4.19 +0.04 29 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 5.01 +0.05 29 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 5.88 +0.06 29 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 6.78 +0.06 29 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 7.72 +0.07 29 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 8.67 +0.07 29 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 9.64 +0.07 29 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 10.62 +0.08 29 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 11.61 +0.08 30 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 12.60 +0.08 30 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 13.59 +0.08 30 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 14.59 +0.09 33 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 15.58 +0.08 33 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 16.58 +0.09 36 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 17.57 +0.08 36 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 18.57 +0.09 39 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 19.56 +0.08 38 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 20.56 +0.09 41 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.30 0.00 29 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 0.39 0.00 29 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 0.49 0.00 29 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 0.62 0.00 29 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 0.76 0.00 29 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 0.93 +0.01 29 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 1.11 0.00 29 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 1.31 0.00 29 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 1.53 0.00 29 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 1.77 0.00 29 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 2.04 +0.02 29 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 2.32 +0.02 29 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 2.61 +0.02 29 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 2.93 +0.02 29 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 3.62 +0.03 29 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 4.36 +0.04 29 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 5.15 +0.04 29 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 5.99 +0.04 29 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 6.87 +0.05 29 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 7.78 +0.06 29 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 8.72 +0.07 29 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 9.67 +0.07 28 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 10.64 +0.07 29 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 11.62 +0.08 29 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 12.60 +0.07 28 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 13.59 +0.08 28 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 14.59 +0.09 31 0 0 0
TOTAL PUT 0 621 -51
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS WWC - WANT WANT CHINA CLOSING PRICE HK$ 3.79
29JUN26 3.00 C 0.00 0.00 0.00 0.79 - 0 0 0 -
29JUN26 3.10 C 0.00 0.00 0.00 0.70 -0.18 117 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.60 -0.17 102 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 0.50 -0.17 87 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 0.40 -0.17 71 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 0.30 -0.16 56 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 0.20 -0.16 41 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.11 -0.15 33 0 0 0
29JUN26 3.80 C 0.04 0.04 0.04 0.04 -0.13 27 10 10 +10
29JUN26 3.90 C 0.00 0.00 0.00 0.01 -0.08 27 0 60 0
29JUN26 4.00 C 0.00 0.00 0.00 0.01 -0.03 42 0 45 0
29JUN26 4.10 C 0.00 0.00 0.00 0.01 0.00 56 0 190 0
29JUN26 4.20 C 0.00 0.00 0.00 0.01 0.00 68 0 48 0
29JUN26 4.30 C 0.00 0.00 0.00 0.01 0.00 80 0 176 0
29JUN26 4.40 C 0.00 0.00 0.00 0.01 0.00 91 0 229 0
29JUN26 4.50 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.01 0.00 111 0 118 0
29JUN26 4.70 C 0.00 0.00 0.00 0.01 0.00 121 0 244 0
29JUN26 4.80 C 0.00 0.00 0.00 0.01 0.00 130 0 64 0
29JUN26 4.90 C 0.00 0.00 0.00 0.01 0.00 139 0 71 0
29JUN26 5.00 C 0.00 0.00 0.00 0.01 0.00 148 0 54 0
29JUN26 5.25 C 0.00 0.00 0.00 0.01 0.00 168 0 14 0
29JUN26 5.50 C 0.00 0.00 0.00 0.01 0.00 187 0 15 0
29JUN26 5.75 C 0.00 0.00 0.00 0.01 0.00 205 0 39 0
29JUN26 6.00 C 0.00 0.00 0.00 0.01 0.00 222 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 237 0 58 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 252 0 10 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 266 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 280 0 55 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 293 0 10 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 305 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 317 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 328 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 339 0 50 0
30JUL26 3.00 C 0.00 0.00 0.00 0.82 - 55 0 0 -
30JUL26 3.10 C 0.00 0.00 0.00 0.71 -0.17 42 0 0 0
30JUL26 3.20 C 0.00 0.00 0.00 0.61 -0.17 36 0 0 0
30JUL26 3.30 C 0.00 0.00 0.00 0.51 -0.17 31 0 0 0
30JUL26 3.40 C 0.00 0.00 0.00 0.43 -0.15 35 0 0 0
30JUL26 3.50 C 0.00 0.00 0.00 0.33 -0.16 28 0 0 0
30JUL26 3.60 C 0.00 0.00 0.00 0.27 -0.13 32 0 0 0
30JUL26 3.70 C 0.00 0.00 0.00 0.20 -0.11 31 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 0.14 -0.10 29 0 0 0
30JUL26 3.90 C 0.11 0.11 0.11 0.10 -0.08 30 20 20 +20
30JUL26 4.00 C 0.07 0.07 0.07 0.07 -0.06 30 10 10 +10
30JUL26 4.10 C 0.00 0.00 0.00 0.04 -0.05 29 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 0.03 -0.03 31 0 45 0
30JUL26 4.30 C 0.00 0.00 0.00 0.02 -0.02 31 0 10 0
30JUL26 4.40 C 0.00 0.00 0.00 0.01 -0.02 30 0 45 0
30JUL26 4.50 C 0.00 0.00 0.00 0.01 -0.01 34 0 59 0
30JUL26 4.60 C 0.00 0.00 0.00 0.01 0.00 37 0 62 0
30JUL26 4.70 C 0.00 0.00 0.00 0.01 0.00 40 0 32 0
30JUL26 4.80 C 0.00 0.00 0.00 0.01 0.00 43 0 20 0
30JUL26 4.90 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 0.01 0.00 49 0 8 0
30JUL26 5.25 C 0.00 0.00 0.00 0.01 0.00 56 0 5 0
30JUL26 5.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
28AUG26 3.00 C 0.00 0.00 0.00 0.83 - 45 0 0 -
28AUG26 3.10 C 0.00 0.00 0.00 0.73 -0.16 40 0 0 0
28AUG26 3.20 C 0.00 0.00 0.00 0.64 -0.15 39 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 0.53 -0.16 30 0 0 0
28AUG26 3.40 C 0.00 0.00 0.00 0.46 -0.14 34 0 0 0
28AUG26 3.50 C 0.00 0.00 0.00 0.37 -0.13 30 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 0.30 -0.12 30 0 0 0
28AUG26 3.70 C 0.00 0.00 0.00 0.24 -0.10 30 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.18 -0.09 29 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.14 -0.07 30 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.10 -0.06 29 0 0 0
28AUG26 4.10 C 0.09 0.09 0.09 0.08 -0.04 30 15 15 +15
28AUG26 4.20 C 0.09 0.09 0.09 0.06 -0.03 31 15 45 +15
28AUG26 4.30 C 0.06 0.06 0.06 0.04 -0.02 30 15 15 +15
28AUG26 4.40 C 0.00 0.00 0.00 0.03 -0.02 31 0 15 0
28AUG26 4.50 C 0.00 0.00 0.00 0.02 -0.01 30 0 6 0
28AUG26 4.60 C 0.00 0.00 0.00 0.01 -0.01 29 0 30 0
28AUG26 4.70 C 0.00 0.00 0.00 0.01 0.00 31 0 65 0
28AUG26 4.80 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 0.01 0.00 36 0 15 0
28AUG26 5.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.83 - 43 0 0 -
29SEP26 3.10 C 0.00 0.00 0.00 0.73 -0.16 38 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.64 -0.15 37 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.55 -0.15 35 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.46 -0.15 32 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.38 -0.14 31 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.31 -0.13 31 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.25 -0.11 31 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.20 -0.10 31 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.16 -0.08 31 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.12 -0.07 30 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.09 -0.06 30 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.07 -0.05 31 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.05 -0.04 30 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.04 -0.03 31 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.03 -0.02 31 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.02 -0.02 30 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 -0.02 28 0 54 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 -0.01 30 0 20 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 34 0 53 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 49 0 20 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 64 0 10 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.84 - 39 0 0 -
30DEC26 3.10 C 0.00 0.00 0.00 0.74 -0.16 35 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.65 -0.15 33 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.57 -0.14 32 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.50 -0.12 33 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.43 -0.11 32 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.36 -0.11 31 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.31 -0.09 31 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.26 -0.09 30 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.22 -0.07 30 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.18 -0.07 30 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.16 -0.05 31 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.13 -0.05 30 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.11 -0.04 30 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.10 -0.03 31 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.08 -0.03 31 0 20 0
30DEC26 4.60 C 0.00 0.00 0.00 0.07 -0.02 31 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.06 -0.02 31 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.05 -0.01 31 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.04 -0.01 31 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.03 -0.01 30 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.02 -0.01 31 0 9 0
30DEC26 5.50 C 0.00 0.00 0.00 0.01 -0.01 30 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.01 0.00 35 0 79 0
30DEC26 6.25 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 39 0 10 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 41 0 20 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 43 0 12 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.85 - 35 0 0 -
30MAR27 3.10 C 0.00 0.00 0.00 0.76 -0.15 33 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.67 -0.15 31 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.60 -0.13 31 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.53 -0.13 31 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.46 -0.13 29 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.41 -0.11 30 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.36 -0.10 29 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.31 -0.10 29 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.28 -0.09 29 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.24 -0.08 29 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.21 -0.08 29 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.18 -0.07 29 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.16 -0.06 29 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.14 -0.06 29 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.12 -0.05 29 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.11 -0.04 29 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.09 -0.04 29 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.08 -0.04 29 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.07 -0.03 29 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.06 -0.03 29 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.04 -0.02 29 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.03 -0.02 30 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.02 -0.01 30 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.01 -0.01 28 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.85 - 31 0 0 -
29JUN27 3.10 C 0.00 0.00 0.00 0.76 -0.16 29 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.69 -0.14 29 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.63 -0.10 29 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.56 -0.12 29 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.51 -0.11 29 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.45 -0.11 28 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 0.41 -0.09 28 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 0.36 -0.09 28 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 0.33 -0.08 28 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.29 -0.08 28 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 0.26 -0.07 28 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 0.23 -0.06 28 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 0.20 -0.06 28 0 10 0
29JUN27 4.40 C 0.00 0.00 0.00 0.18 -0.05 28 0 0 0
29JUN27 4.50 C 0.21 0.21 0.21 0.16 -0.05 28 5 0 -5
29JUN27 4.60 C 0.00 0.00 0.00 0.14 -0.05 28 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 0.13 -0.04 28 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 0.11 -0.04 28 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 0.10 -0.03 28 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 0.09 -0.03 28 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 0.06 -0.03 28 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 0.05 -0.01 29 0 0 0
TOTAL CALL 90 2,399 +80
29JUN26 3.00 P 0.00 0.00 0.00 0.01 - 136 0 0 -
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29JUN26 3.30 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 3.70 P 0.02 0.02 0.02 0.02 +0.01 34 10 0 -10
29JUN26 3.80 P 0.04 0.04 0.04 0.05 +0.04 28 30 0 -30
29JUN26 3.90 P 0.00 0.00 0.00 0.13 +0.10 37 0 108 0
29JUN26 4.00 P 0.00 0.00 0.00 0.22 +0.14 44 0 146 0
29JUN26 4.10 P 0.00 0.00 0.00 0.31 +0.15 0 0 23 0
29JUN26 4.20 P 0.00 0.00 0.00 0.41 +0.16 0 0 76 0
29JUN26 4.30 P 0.00 0.00 0.00 0.51 +0.16 0 0 2 0
29JUN26 4.40 P 0.00 0.00 0.00 0.61 +0.16 0 0 30 0
29JUN26 4.50 P 0.00 0.00 0.00 0.71 +0.16 0 0 14 0
29JUN26 4.60 P 0.00 0.00 0.00 0.81 +0.16 0 0 20 0
29JUN26 4.70 P 0.00 0.00 0.00 0.91 +0.16 0 0 30 0
29JUN26 4.80 P 0.00 0.00 0.00 1.01 +0.16 0 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 1.11 +0.16 0 0 30 0
29JUN26 5.00 P 0.00 0.00 0.00 1.21 +0.16 0 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 1.46 +0.16 0 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 1.71 +0.16 0 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 1.96 +0.16 0 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 2.21 +0.16 0 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 2.46 +0.16 0 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 2.71 +0.16 0 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 2.96 +0.16 0 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 3.21 +0.16 0 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 3.46 +0.16 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 3.71 +0.16 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 3.96 +0.16 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 4.21 +0.16 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 4.46 +0.16 0 0 0 0
30JUL26 3.00 P 0.00 0.00 0.00 0.01 - 46 0 0 -
30JUL26 3.10 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30JUL26 3.20 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 3.30 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30JUL26 3.40 P 0.00 0.00 0.00 0.03 +0.02 34 0 0 0
30JUL26 3.50 P 0.00 0.00 0.00 0.04 +0.02 31 0 0 0
30JUL26 3.60 P 0.00 0.00 0.00 0.06 +0.03 30 0 0 0
30JUL26 3.70 P 0.08 0.09 0.08 0.10 +0.05 31 40 40 +40
30JUL26 3.80 P 0.00 0.00 0.00 0.15 +0.07 31 0 29 0
30JUL26 3.90 P 0.00 0.00 0.00 0.21 +0.10 32 0 8 0
30JUL26 4.00 P 0.00 0.00 0.00 0.28 +0.12 33 0 42 0
30JUL26 4.10 P 0.00 0.00 0.00 0.35 +0.13 31 0 20 0
30JUL26 4.20 P 0.00 0.00 0.00 0.44 +0.14 34 0 10 0
30JUL26 4.30 P 0.00 0.00 0.00 0.51 +0.14 0 0 15 0
30JUL26 4.40 P 0.00 0.00 0.00 0.61 +0.16 0 0 9 0
30JUL26 4.50 P 0.00 0.00 0.00 0.71 +0.15 0 0 37 0
30JUL26 4.60 P 0.00 0.00 0.00 0.81 +0.16 0 0 10 0
30JUL26 4.70 P 0.00 0.00 0.00 0.91 +0.16 0 0 0 0
30JUL26 4.80 P 0.00 0.00 0.00 1.01 +0.16 0 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 1.11 +0.16 0 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 1.21 +0.16 0 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 1.46 +0.16 0 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 1.71 +0.16 0 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 1.96 +0.16 0 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 2.21 +0.16 0 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 2.46 +0.16 0 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 2.71 +0.16 0 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 2.96 +0.16 0 0 0 0
28AUG26 3.00 P 0.00 0.00 0.00 0.02 - 33 0 0 -
28AUG26 3.10 P 0.00 0.00 0.00 0.03 +0.02 32 0 0 0
28AUG26 3.20 P 0.00 0.00 0.00 0.04 +0.03 29 0 0 0
28AUG26 3.30 P 0.00 0.00 0.00 0.06 +0.03 29 0 0 0
28AUG26 3.40 P 0.00 0.00 0.00 0.08 +0.03 27 0 20 0
28AUG26 3.50 P 0.00 0.00 0.00 0.12 +0.05 27 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 0.17 +0.07 28 0 0 0
28AUG26 3.70 P 0.22 0.22 0.22 0.23 +0.09 28 23 23 +23
28AUG26 3.80 P 0.22 0.22 0.21 0.29 +0.10 27 30 47 -30
28AUG26 3.90 P 0.00 0.00 0.00 0.36 +0.11 27 0 136 0
28AUG26 4.00 P 0.00 0.00 0.00 0.44 +0.13 27 0 188 0
28AUG26 4.10 P 0.00 0.00 0.00 0.52 +0.14 25 0 199 0
28AUG26 4.20 P 0.00 0.00 0.00 0.60 +0.14 17 0 225 0
28AUG26 4.30 P 0.00 0.00 0.00 0.69 +0.14 0 0 45 0
28AUG26 4.40 P 0.00 0.00 0.00 0.78 +0.15 0 0 30 0
28AUG26 4.50 P 0.00 0.00 0.00 0.88 +0.16 0 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 0.97 +0.15 0 0 0 0
28AUG26 4.70 P 0.00 0.00 0.00 1.07 +0.16 0 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 1.16 +0.15 0 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 1.26 +0.16 0 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 1.35 +0.15 0 0 2 0
28AUG26 5.25 P 0.00 0.00 0.00 1.59 +0.15 0 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 1.89 +0.21 0 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 2.14 +0.16 0 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 2.39 +0.16 44 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.03 - 30 0 0 -
29SEP26 3.10 P 0.00 0.00 0.00 0.04 +0.01 29 0 0 0
29SEP26 3.20 P 0.00 0.00 0.00 0.06 +0.02 28 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 0.09 +0.04 29 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 0.12 +0.04 28 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 0.16 +0.05 28 0 15 0
29SEP26 3.60 P 0.00 0.00 0.00 0.21 +0.06 28 0 40 0
29SEP26 3.70 P 0.00 0.00 0.00 0.27 +0.08 29 0 33 0
29SEP26 3.80 P 0.00 0.00 0.00 0.33 +0.09 29 0 26 0
29SEP26 3.90 P 0.00 0.00 0.00 0.39 +0.09 27 0 45 0
29SEP26 4.00 P 0.00 0.00 0.00 0.47 +0.11 28 0 21 0
29SEP26 4.10 P 0.00 0.00 0.00 0.54 +0.11 26 0 45 0
29SEP26 4.20 P 0.00 0.00 0.00 0.65 +0.14 31 0 90 0
29SEP26 4.30 P 0.66 0.66 0.66 0.73 +0.14 29 37 142 +37
29SEP26 4.40 P 0.00 0.00 0.00 0.83 +0.15 32 0 15 0
29SEP26 4.50 P 0.00 0.00 0.00 0.89 +0.14 0 0 87 0
29SEP26 4.60 P 0.00 0.00 0.00 0.98 +0.14 0 0 25 0
29SEP26 4.70 P 0.00 0.00 0.00 1.07 +0.14 0 0 20 0
29SEP26 4.80 P 0.00 0.00 0.00 1.17 +0.15 0 0 20 0
29SEP26 4.90 P 0.00 0.00 0.00 1.26 +0.15 0 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 1.36 +0.16 0 0 20 0
29SEP26 5.25 P 0.00 0.00 0.00 1.60 +0.16 0 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 1.89 +0.21 0 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 2.14 +0.16 0 0 5 0
29SEP26 6.00 P 0.00 0.00 0.00 2.39 +0.16 38 0 10 0
29SEP26 6.25 P 0.00 0.00 0.00 2.64 +0.16 44 0 5 0
29SEP26 6.50 P 0.00 0.00 0.00 2.89 +0.16 49 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 3.14 +0.17 54 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 3.38 +0.16 0 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 3.58 +0.11 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.88 +0.16 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 4.13 +0.16 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 4.38 +0.16 55 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 4.63 +0.16 62 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.07 - 29 0 0 -
30DEC26 3.10 P 0.00 0.00 0.00 0.09 +0.02 29 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.13 +0.04 30 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.16 +0.04 30 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.20 +0.05 30 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.24 +0.06 29 0 3 0
30DEC26 3.60 P 0.00 0.00 0.00 0.29 +0.08 29 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.34 +0.08 29 0 77 0
30DEC26 3.80 P 0.00 0.00 0.00 0.40 +0.09 28 0 45 0
30DEC26 3.90 P 0.00 0.00 0.00 0.46 +0.09 28 0 20 0
30DEC26 4.00 P 0.00 0.00 0.00 0.53 +0.10 28 0 73 0
30DEC26 4.10 P 0.00 0.00 0.00 0.60 +0.11 27 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.68 +0.12 28 0 50 0
30DEC26 4.30 P 0.00 0.00 0.00 0.76 +0.13 27 0 10 0
30DEC26 4.40 P 0.00 0.00 0.00 0.84 +0.13 26 0 10 0
30DEC26 4.50 P 0.00 0.00 0.00 0.92 +0.13 24 0 55 0
30DEC26 4.60 P 0.00 0.00 0.00 1.01 +0.14 24 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 1.10 +0.15 21 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 1.18 +0.14 0 0 30 0
30DEC26 4.90 P 0.00 0.00 0.00 1.28 +0.15 0 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 1.37 +0.15 0 0 20 0
30DEC26 5.25 P 0.00 0.00 0.00 1.60 +0.15 0 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 1.89 +0.21 0 0 30 0
30DEC26 5.75 P 0.00 0.00 0.00 2.14 +0.16 26 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 2.39 +0.16 32 0 18 0
30DEC26 6.25 P 0.00 0.00 0.00 2.64 +0.16 36 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 2.89 +0.16 40 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 3.14 +0.17 43 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 3.38 +0.16 0 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 3.63 +0.16 0 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 0.11 - 29 0 0 -
30MAR27 3.10 P 0.00 0.00 0.00 0.14 +0.03 30 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.16 +0.04 28 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.20 +0.04 29 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 0.23 +0.04 28 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.28 +0.05 28 0 16 0
30MAR27 3.60 P 0.00 0.00 0.00 0.33 +0.06 28 0 24 0
30MAR27 3.70 P 0.00 0.00 0.00 0.38 +0.06 27 0 26 0
30MAR27 3.80 P 0.00 0.00 0.00 0.44 +0.07 28 0 7 0
30MAR27 3.90 P 0.00 0.00 0.00 0.50 +0.08 27 0 5 0
30MAR27 4.00 P 0.00 0.00 0.00 0.57 +0.09 27 0 55 0
30MAR27 4.10 P 0.00 0.00 0.00 0.63 +0.09 26 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.71 +0.10 27 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 0.78 +0.10 26 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.86 +0.11 25 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.94 +0.11 25 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 1.02 +0.11 23 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 1.11 +0.12 22 0 10 0
30MAR27 4.80 P 0.00 0.00 0.00 1.20 +0.13 21 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 1.29 +0.14 0 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 1.38 +0.14 0 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 1.66 +0.20 30 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 1.90 +0.21 30 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 2.14 +0.15 25 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 2.39 +0.16 29 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 2.64 +0.16 33 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.89 +0.16 36 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 3.14 +0.17 38 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 3.38 +0.16 0 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.13 - 28 0 0 -
29JUN27 3.10 P 0.00 0.00 0.00 0.16 +0.03 28 0 0 0
29JUN27 3.20 P 0.00 0.00 0.00 0.19 +0.04 28 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 0.23 +0.04 28 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.26 +0.04 27 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.31 +0.06 27 0 60 0
29JUN27 3.60 P 0.00 0.00 0.00 0.35 +0.06 26 0 0 0
29JUN27 3.70 P 0.00 0.00 0.00 0.41 +0.07 27 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.46 +0.07 26 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 0.53 +0.09 27 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 0.59 +0.09 26 0 10 0
29JUN27 4.10 P 0.00 0.00 0.00 0.66 +0.10 26 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 0.73 +0.10 26 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 0.80 +0.10 25 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.88 +0.11 25 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.96 +0.12 25 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 1.07 +0.15 27 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 1.16 +0.16 28 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 1.24 +0.13 27 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 1.33 +0.13 27 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 1.43 +0.14 28 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 1.66 +0.15 27 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 1.90 +0.15 27 0 0 0
TOTAL PUT 170 2,932 +30
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS WXA - WUXI APPTEC CLOSING PRICE HK$ 145.00
26JUN26 100.00 C 0.00 0.00 0.00 45.01 +3.29 219 0 7 0
26JUN26 102.50 C 0.00 0.00 0.00 42.51 +3.29 204 0 1 0
26JUN26 105.00 C 0.00 0.00 0.00 40.01 +3.29 189 0 0 0
26JUN26 107.50 C 0.00 0.00 0.00 37.51 +3.29 175 0 0 0
26JUN26 110.00 C 0.00 0.00 0.00 35.01 +3.29 161 0 0 0
26JUN26 112.50 C 0.00 0.00 0.00 32.51 +3.29 147 0 0 0
26JUN26 115.00 C 0.00 0.00 0.00 30.01 +3.29 133 0 0 0
26JUN26 117.50 C 0.00 0.00 0.00 27.51 +3.29 120 0 0 0
26JUN26 120.00 C 0.00 0.00 0.00 25.01 +3.29 107 0 0 0
26JUN26 122.50 C 0.00 0.00 0.00 22.51 +3.29 93 0 0 0
26JUN26 125.00 C 0.00 0.00 0.00 20.01 +3.28 80 0 23 0
26JUN26 127.50 C 0.00 0.00 0.00 17.51 +3.25 66 0 30 0
26JUN26 130.00 C 0.00 0.00 0.00 15.01 +3.17 0 0 15 0
26JUN26 132.50 C 0.00 0.00 0.00 12.52 +3.01 68 0 38 0
26JUN26 135.00 C 0.00 0.00 0.00 10.07 +2.73 72 0 6 0
26JUN26 137.50 C 0.00 0.00 0.00 7.69 +2.45 70 0 21 0
26JUN26 140.00 C 3.78 3.78 3.78 5.50 +1.69 71 15 30 +15
26JUN26 142.50 C 4.39 4.39 4.39 3.72 +1.21 74 1 0 -1
26JUN26 145.00 C 1.49 1.49 1.49 2.17 +0.60 71 15 15 +15
26JUN26 147.50 C 1.17 3.02 1.17 1.19 +0.28 72 33 45 +15
26JUN26 150.00 C 0.80 0.80 0.53 0.56 +0.07 71 4 17 +1
26JUN26 152.50 C 0.96 0.96 0.95 0.23 -0.02 71 65 66 +65
26JUN26 155.00 C 0.00 0.00 0.00 0.09 -0.03 72 0 0 0
26JUN26 157.50 C 0.00 0.00 0.00 0.03 - 72 0 0 -
26JUN26 160.00 C 0.10 0.10 0.10 0.01 - 73 15 15 -
26JUN26 162.50 C 0.00 0.00 0.00 0.01 - 83 0 0 -
26JUN26 165.00 C 0.00 0.00 0.00 0.01 - 93 0 0 -
29JUN26 80.00 C 0.00 0.00 0.00 65.02 +3.29 0 0 7 0
29JUN26 82.50 C 0.00 0.00 0.00 62.53 +3.30 171 0 7 0
29JUN26 85.00 C 0.00 0.00 0.00 60.03 +3.30 160 0 7 0
29JUN26 87.50 C 0.00 0.00 0.00 57.53 +3.30 149 0 7 0
29JUN26 90.00 C 0.00 0.00 0.00 55.03 +3.30 138 0 7 0
29JUN26 92.50 C 0.00 0.00 0.00 52.53 +3.29 126 0 7 0
29JUN26 95.00 C 0.00 0.00 0.00 50.03 +3.29 112 0 7 0
29JUN26 97.50 C 0.00 0.00 0.00 47.53 +3.29 0 0 7 0
29JUN26 100.00 C 0.00 0.00 0.00 45.03 +3.29 0 0 1 0
29JUN26 102.50 C 0.00 0.00 0.00 42.53 +3.29 0 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 40.03 +3.29 0 0 0 0
29JUN26 107.50 C 0.00 0.00 0.00 37.53 +3.29 0 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 35.03 +3.29 0 0 2 0
29JUN26 112.50 C 0.00 0.00 0.00 32.53 +3.29 0 0 17 0
29JUN26 115.00 C 0.00 0.00 0.00 30.04 +3.29 74 0 36 0
29JUN26 117.50 C 0.00 0.00 0.00 27.54 +2.56 67 0 103 0
29JUN26 120.00 C 0.00 0.00 0.00 25.79 +4.03 133 0 333 0
29JUN26 122.50 C 0.00 0.00 0.00 22.54 +2.68 52 0 283 0
29JUN26 125.00 C 0.00 0.00 0.00 20.04 +3.22 44 0 44 0
29JUN26 127.50 C 18.20 18.20 18.20 17.55 +3.14 47 1 232 -1
29JUN26 130.00 C 15.00 16.00 15.00 15.08 +2.99 48 2 473 -2
29JUN26 132.50 C 0.00 0.00 0.00 12.65 +2.77 48 0 296 0
29JUN26 135.00 C 0.00 0.00 0.00 10.30 +2.45 48 0 217 0
29JUN26 137.50 C 0.00 0.00 0.00 8.09 +2.04 48 0 60 0
29JUN26 140.00 C 9.50 9.50 9.50 6.10 +1.74 48 1 201 0
29JUN26 142.50 C 3.03 6.89 3.03 4.38 +1.18 48 38 132 -2
29JUN26 145.00 C 2.32 3.70 2.07 3.07 +0.82 50 61 552 0
29JUN26 147.50 C 1.38 2.49 1.38 1.97 +0.46 49 17 107 +15
29JUN26 150.00 C 0.98 2.80 0.98 1.19 +0.23 49 44 167 -14
29JUN26 152.50 C 0.00 0.00 0.00 0.68 +0.09 49 0 173 0
29JUN26 155.00 C 0.67 0.67 0.67 0.36 +0.02 49 15 25 0
29JUN26 157.50 C 0.00 0.00 0.00 0.18 -0.01 49 0 68 0
29JUN26 160.00 C 0.15 0.45 0.15 0.09 -0.02 49 19 43 +11
29JUN26 162.50 C 0.00 0.00 0.00 0.04 -0.02 49 0 7 0
29JUN26 165.00 C 0.15 0.15 0.15 0.02 -0.01 50 1 32 -1
03JUL26 105.00 C 0.00 0.00 0.00 40.07 +3.30 72 0 0 0
03JUL26 107.50 C 0.00 0.00 0.00 37.57 +3.29 65 0 0 0
03JUL26 110.00 C 0.00 0.00 0.00 35.07 +3.29 57 0 0 0
03JUL26 112.50 C 0.00 0.00 0.00 32.57 +3.28 46 0 0 0
03JUL26 115.00 C 0.00 0.00 0.00 30.08 +3.27 56 0 0 0
03JUL26 117.50 C 0.00 0.00 0.00 27.93 +2.86 87 0 0 0
03JUL26 120.00 C 0.00 0.00 0.00 25.79 +3.24 93 0 0 0
03JUL26 122.50 C 0.00 0.00 0.00 22.65 +2.58 54 0 0 0
03JUL26 125.00 C 0.00 0.00 0.00 20.22 +3.08 54 0 0 0
03JUL26 127.50 C 0.00 0.00 0.00 17.84 +2.96 54 0 0 0
03JUL26 130.00 C 0.00 0.00 0.00 15.53 +2.80 54 0 0 0
03JUL26 132.50 C 0.00 0.00 0.00 13.32 +2.60 54 0 0 0
03JUL26 135.00 C 0.00 0.00 0.00 11.25 +2.37 54 0 0 0
03JUL26 137.50 C 0.00 0.00 0.00 9.33 +2.12 54 0 36 0
03JUL26 140.00 C 5.85 5.85 5.85 7.59 +1.69 54 15 15 +15
03JUL26 142.50 C 5.40 6.69 5.40 6.15 +1.50 55 16 16 +15
03JUL26 145.00 C 4.20 5.98 4.20 4.77 +1.24 55 33 30 +12
03JUL26 147.50 C 0.00 0.00 0.00 3.69 +1.01 55 0 15 0
03JUL26 150.00 C 2.90 3.80 2.90 2.79 +0.81 55 26 41 +16
03JUL26 152.50 C 1.67 2.39 1.67 2.05 +0.62 55 30 15 0
03JUL26 155.00 C 1.24 1.79 1.24 1.47 +0.46 55 30 46 +15
03JUL26 157.50 C 0.00 0.00 0.00 1.03 - 55 0 0 -
03JUL26 160.00 C 0.72 1.45 0.70 0.70 - 55 60 60 -
03JUL26 162.50 C 1.08 1.08 1.08 0.47 - 55 15 15 -
03JUL26 165.00 C 0.70 0.80 0.70 0.31 - 55 45 45 -
30JUL26 92.50 C 0.00 0.00 0.00 52.77 +3.29 53 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 50.28 +3.28 51 0 0 0
30JUL26 97.50 C 0.00 0.00 0.00 48.32 +3.77 77 0 0 0
30JUL26 100.00 C 0.00 0.00 0.00 45.85 +3.50 73 0 0 0
30JUL26 102.50 C 0.00 0.00 0.00 43.25 +3.27 66 0 0 0
30JUL26 105.00 C 0.00 0.00 0.00 41.00 +2.66 68 0 0 0
30JUL26 107.50 C 0.00 0.00 0.00 38.46 +3.54 63 0 0 0
30JUL26 110.00 C 0.00 0.00 0.00 36.00 +3.17 60 0 0 0
30JUL26 112.50 C 33.69 33.69 33.69 33.80 +3.40 61 6 30 +6
30JUL26 115.00 C 0.00 0.00 0.00 31.37 +3.02 58 0 31 0
30JUL26 117.50 C 0.00 0.00 0.00 29.24 +2.89 58 0 46 0
30JUL26 120.00 C 0.00 0.00 0.00 26.96 +3.34 57 0 0 0
30JUL26 122.50 C 0.00 0.00 0.00 24.47 +2.89 52 0 45 0
30JUL26 125.00 C 0.00 0.00 0.00 23.10 +3.47 58 0 40 0
30JUL26 127.50 C 0.00 0.00 0.00 20.47 +2.69 52 0 13 0
30JUL26 130.00 C 0.00 0.00 0.00 18.61 +2.58 52 0 15 0
30JUL26 132.50 C 0.00 0.00 0.00 16.85 +2.04 52 0 21 0
30JUL26 135.00 C 0.00 0.00 0.00 15.19 +2.34 52 0 60 0
30JUL26 137.50 C 0.00 0.00 0.00 13.63 +2.34 52 0 37 0
30JUL26 140.00 C 10.95 12.80 10.95 12.16 +1.88 52 40 64 -11
30JUL26 142.50 C 9.59 9.59 9.59 10.89 +2.02 52 15 42 +8
30JUL26 145.00 C 8.60 9.90 7.80 9.75 +1.85 53 46 55 -26
30JUL26 147.50 C 0.00 0.00 0.00 8.55 +1.67 53 0 91 0
30JUL26 150.00 C 6.55 9.14 6.55 7.55 +1.52 53 3 63 +2
30JUL26 152.50 C 0.00 0.00 0.00 6.68 +1.40 53 0 88 0
30JUL26 155.00 C 6.26 6.40 6.26 5.85 +1.30 53 17 77 +7
30JUL26 157.50 C 0.00 0.00 0.00 5.08 +1.18 53 0 30 0
30JUL26 160.00 C 5.32 5.32 4.68 4.39 +1.05 53 18 139 +18
30JUL26 162.50 C 0.00 0.00 0.00 3.78 +0.94 53 0 0 0
30JUL26 165.00 C 4.18 4.18 3.71 3.25 +0.84 53 7 9 +7
28AUG26 95.00 C 0.00 0.00 0.00 50.69 +2.57 51 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 48.32 +2.78 52 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 45.92 +2.81 51 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 43.57 +2.93 51 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 41.87 +3.50 59 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 39.81 +3.73 60 0 0 0
28AUG26 110.00 C 0.00 0.00 0.00 37.50 +3.41 58 0 0 0
28AUG26 112.50 C 0.00 0.00 0.00 35.36 +3.63 58 0 15 0
28AUG26 115.00 C 0.00 0.00 0.00 33.10 +3.00 56 0 22 0
28AUG26 117.50 C 0.00 0.00 0.00 31.16 +2.82 56 0 0 0
28AUG26 120.00 C 0.00 0.00 0.00 29.12 +2.95 56 0 21 0
28AUG26 122.50 C 0.00 0.00 0.00 27.13 +2.65 55 0 7 0
28AUG26 125.00 C 0.00 0.00 0.00 24.68 +2.28 51 0 30 0
28AUG26 127.50 C 0.00 0.00 0.00 22.91 +2.14 51 0 15 0
28AUG26 130.00 C 0.00 0.00 0.00 21.22 +2.11 51 0 44 0
28AUG26 132.50 C 0.00 0.00 0.00 19.61 +2.40 51 0 15 0
28AUG26 135.00 C 0.00 0.00 0.00 18.08 +2.30 51 0 21 0
28AUG26 137.50 C 0.00 0.00 0.00 16.64 +2.20 51 0 20 0
28AUG26 140.00 C 0.00 0.00 0.00 15.28 +2.08 51 0 30 0
28AUG26 142.50 C 0.00 0.00 0.00 14.00 +1.93 51 0 15 0
28AUG26 145.00 C 11.83 14.40 11.83 12.93 +1.99 52 11 6 +6
28AUG26 147.50 C 0.00 0.00 0.00 11.81 +1.82 52 0 30 0
28AUG26 150.00 C 0.00 0.00 0.00 10.76 +1.67 52 0 49 0
28AUG26 152.50 C 0.00 0.00 0.00 9.85 +1.61 52 0 30 0
28AUG26 155.00 C 0.00 0.00 0.00 8.96 +1.46 52 0 0 0
28AUG26 157.50 C 0.00 0.00 0.00 8.16 +1.41 52 0 1 0
28AUG26 160.00 C 6.71 8.50 6.71 7.35 +1.47 52 6 30 +1
28AUG26 162.50 C 0.00 0.00 0.00 6.67 +1.40 52 0 0 0
28AUG26 165.00 C 6.66 6.66 6.66 6.00 - 52 3 3 -
29SEP26 80.00 C 0.00 0.00 0.00 65.53 +3.28 49 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 63.07 +2.79 49 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 60.63 +2.77 49 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 58.20 +2.75 49 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 55.80 +2.74 49 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 53.41 +2.72 49 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 51.05 +2.71 49 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 48.72 +2.70 49 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 46.43 +2.69 49 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 44.18 +2.81 49 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 41.97 +2.77 49 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 39.81 +3.04 49 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 38.37 +3.40 54 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 35.61 +2.16 49 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 34.25 +3.59 53 0 110 0
29SEP26 117.50 C 0.00 0.00 0.00 32.28 +2.79 52 0 71 0
29SEP26 120.00 C 0.00 0.00 0.00 30.54 +3.34 53 0 73 0
29SEP26 122.50 C 0.00 0.00 0.00 28.62 +2.86 52 0 73 0
29SEP26 125.00 C 0.00 0.00 0.00 26.88 +3.00 52 0 68 0
29SEP26 127.50 C 0.00 0.00 0.00 24.64 +2.54 49 0 54 0
29SEP26 130.00 C 0.00 0.00 0.00 23.01 +2.37 49 0 37 0
29SEP26 132.50 C 0.00 0.00 0.00 21.51 +1.99 49 0 15 0
29SEP26 135.00 C 0.00 0.00 0.00 20.07 +1.92 49 0 203 0
29SEP26 137.50 C 0.00 0.00 0.00 18.63 +2.08 49 0 610 0
29SEP26 140.00 C 0.00 0.00 0.00 17.38 +2.13 49 0 1,482 0
29SEP26 142.50 C 0.00 0.00 0.00 16.14 +1.89 49 0 1 0
29SEP26 145.00 C 0.00 0.00 0.00 15.12 +1.97 50 0 30 0
29SEP26 147.50 C 0.00 0.00 0.00 14.03 +1.85 50 0 45 0
29SEP26 150.00 C 12.15 12.15 12.15 13.01 +1.74 50 15 45 +15
29SEP26 152.50 C 11.26 11.26 11.26 12.05 +1.64 50 15 60 +15
29SEP26 155.00 C 0.00 0.00 0.00 11.14 +1.52 50 0 114 0
29SEP26 157.50 C 0.00 0.00 0.00 10.31 +1.44 50 0 85 0
29SEP26 160.00 C 0.00 0.00 0.00 9.51 +1.47 50 0 45 0
29SEP26 162.50 C 0.00 0.00 0.00 8.80 +1.56 50 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 8.10 +1.51 50 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 66.20 +3.12 45 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 63.87 +3.11 45 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 61.55 +3.05 45 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 59.27 +3.02 45 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 57.02 +2.96 45 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 54.80 +2.35 45 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 52.63 +2.88 45 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 50.46 +2.41 45 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 48.39 +2.39 45 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 46.33 +2.43 45 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 44.32 +2.27 45 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 42.39 +2.20 45 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 40.46 +2.19 45 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 38.61 +2.12 45 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 36.84 +2.08 45 0 4 0
30DEC26 117.50 C 0.00 0.00 0.00 35.07 +1.82 45 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 33.39 +1.79 45 0 0 0
30DEC26 122.50 C 0.00 0.00 0.00 32.46 +2.68 47 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 30.87 +2.39 47 0 81 0
30DEC26 127.50 C 0.00 0.00 0.00 29.33 +2.39 47 0 80 0
30DEC26 130.00 C 0.00 0.00 0.00 28.06 +2.09 47 0 23 0
30DEC26 132.50 C 0.00 0.00 0.00 26.61 +2.12 47 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 25.16 +1.94 47 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 23.88 +1.90 47 0 2 0
30DEC26 140.00 C 0.00 0.00 0.00 22.63 +1.76 47 0 6 0
30DEC26 142.50 C 0.00 0.00 0.00 21.38 +1.59 47 0 18 0
30DEC26 145.00 C 0.00 0.00 0.00 19.57 +0.83 45 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 18.56 +0.90 45 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 17.54 +0.79 45 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 16.52 +0.70 45 0 15 0
30DEC26 155.00 C 0.00 0.00 0.00 15.55 +0.58 45 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 14.72 +0.60 45 0 0 0
30DEC26 160.00 C 15.09 15.09 15.09 13.88 +0.61 45 1 1 +1
30DEC26 162.50 C 0.00 0.00 0.00 13.05 +0.58 45 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 12.60 +0.88 46 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 67.44 +3.22 45 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 65.21 +3.19 45 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 63.06 +3.18 45 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 60.91 +3.18 45 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 58.79 +3.12 45 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 56.76 +3.12 45 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 54.72 +3.11 45 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 52.72 +3.03 45 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 50.82 +3.02 45 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 48.93 +3.03 45 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 47.03 +2.91 45 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 45.29 +2.91 45 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 43.55 +2.91 45 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 41.81 +2.85 45 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 40.15 +2.75 45 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 38.59 +2.76 45 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 37.03 +2.41 45 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 35.47 +2.13 45 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 34.03 +2.12 45 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 32.66 +2.15 45 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 31.29 +2.08 45 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 29.91 +1.98 45 0 12 0
30MAR27 135.00 C 0.00 0.00 0.00 28.66 +1.96 45 0 1 0
30MAR27 137.50 C 0.00 0.00 0.00 27.84 +2.10 46 0 15 0
30MAR27 140.00 C 0.00 0.00 0.00 26.66 +2.04 46 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 25.52 +2.17 46 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 24.64 +2.14 47 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 23.59 +2.25 46 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 22.58 +2.10 46 0 30 0
30MAR27 152.50 C 0.00 0.00 0.00 21.64 +2.18 46 0 2,500 0
30MAR27 155.00 C 0.00 0.00 0.00 20.63 +2.03 46 0 1,215 0
30MAR27 157.50 C 0.00 0.00 0.00 19.68 +1.91 46 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 18.85 +1.91 46 0 1 0
30MAR27 162.50 C 0.00 0.00 0.00 18.03 +1.92 46 0 30 0
30MAR27 165.00 C 0.00 0.00 0.00 17.20 +1.92 46 0 30 0
29JUN27 95.00 C 0.00 0.00 0.00 56.81 +3.17 45 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 54.94 +3.17 45 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 53.07 +3.09 45 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 51.35 +3.09 45 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 49.64 +3.09 45 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 47.93 +3.09 45 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 46.23 +2.96 45 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 44.70 +2.97 45 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 43.17 +2.98 45 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 41.63 +2.97 45 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 40.10 +2.84 45 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 38.73 +2.82 45 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 37.38 +2.82 45 0 15 0
29JUN27 127.50 C 0.00 0.00 0.00 36.04 +2.83 45 0 15 0
29JUN27 130.00 C 0.00 0.00 0.00 34.70 +2.77 45 0 15 0
29JUN27 132.50 C 0.00 0.00 0.00 33.39 +2.62 45 0 30 0
29JUN27 135.00 C 0.00 0.00 0.00 32.24 +2.63 45 0 30 0
29JUN27 137.50 C 0.00 0.00 0.00 31.09 +2.63 45 0 5 0
29JUN27 140.00 C 0.00 0.00 0.00 30.18 +2.88 45 0 0 0
29JUN27 142.50 C 0.00 0.00 0.00 29.17 +2.93 46 0 6 0
29JUN27 145.00 C 0.00 0.00 0.00 28.15 +2.88 46 0 3 0
29JUN27 147.50 C 0.00 0.00 0.00 27.13 +2.82 46 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 26.15 +2.81 46 0 0 0
29JUN27 152.50 C 0.00 0.00 0.00 25.12 +2.74 46 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 24.21 +2.77 46 0 0 0
29JUN27 157.50 C 0.00 0.00 0.00 23.35 - 46 0 0 -
29JUN27 160.00 C 0.00 0.00 0.00 22.51 - 46 0 0 -
29JUN27 162.50 C 0.00 0.00 0.00 21.71 - 46 0 0 -
29JUN27 165.00 C 0.00 0.00 0.00 20.93 - 46 0 0 -
TOTAL CALL 820 13,127 +238
26JUN26 100.00 P 0.00 0.00 0.00 0.01 0.00 250 0 0 0
26JUN26 102.50 P 0.00 0.00 0.00 0.01 0.00 235 0 0 0
26JUN26 105.00 P 0.00 0.00 0.00 0.01 0.00 220 0 0 0
26JUN26 107.50 P 0.00 0.00 0.00 0.01 0.00 205 0 0 0
26JUN26 110.00 P 0.00 0.00 0.00 0.01 0.00 190 0 0 0
26JUN26 112.50 P 0.00 0.00 0.00 0.01 0.00 176 0 0 0
26JUN26 115.00 P 0.00 0.00 0.00 0.01 0.00 162 0 0 0
26JUN26 117.50 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0
26JUN26 120.00 P 0.00 0.00 0.00 0.01 0.00 134 0 17 0
26JUN26 122.50 P 0.00 0.00 0.00 0.01 0.00 121 0 21 0
26JUN26 125.00 P 0.05 0.05 0.05 0.01 -0.01 108 2 17 0
26JUN26 127.50 P 0.00 0.00 0.00 0.01 -0.04 95 0 30 0
26JUN26 130.00 P 0.00 0.00 0.00 0.01 -0.11 82 0 31 0
26JUN26 132.50 P 0.00 0.00 0.00 0.02 -0.28 75 0 23 0
26JUN26 135.00 P 0.00 0.00 0.00 0.06 -0.58 72 0 1 0
26JUN26 137.50 P 0.00 0.00 0.00 0.19 -0.95 72 0 0 0
26JUN26 140.00 P 0.00 0.00 0.00 0.48 -1.52 70 0 0 0
26JUN26 142.50 P 0.00 0.00 0.00 1.08 -2.15 69 0 0 0
26JUN26 145.00 P 2.55 2.55 1.76 2.08 -2.88 69 45 45 +45
26JUN26 147.50 P 0.00 0.00 0.00 3.54 -3.32 67 0 0 0
26JUN26 150.00 P 0.00 0.00 0.00 5.70 -3.06 79 0 0 0
26JUN26 152.50 P 0.00 0.00 0.00 7.72 -3.30 71 0 0 0
26JUN26 155.00 P 0.00 0.00 0.00 10.07 -3.32 70 0 0 0
26JUN26 157.50 P 0.00 0.00 0.00 12.52 - 71 0 0 -
26JUN26 160.00 P 0.00 0.00 0.00 15.00 - 0 0 0 -
26JUN26 162.50 P 0.00 0.00 0.00 17.50 - 0 0 0 -
26JUN26 165.00 P 0.00 0.00 0.00 20.00 - 0 0 0 -
29JUN26 80.00 P 0.00 0.00 0.00 0.01 0.00 193 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 0.01 0.00 184 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 0.01 0.00 175 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 0.01 0.00 166 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 0.01 0.00 157 0 1,005 0
29JUN26 92.50 P 0.00 0.00 0.00 0.01 0.00 149 0 1 0
29JUN26 95.00 P 0.00 0.00 0.00 0.01 0.00 141 0 20 0
29JUN26 97.50 P 0.00 0.00 0.00 0.01 0.00 133 0 45 0
29JUN26 100.00 P 0.00 0.00 0.00 0.01 0.00 125 0 419 0
29JUN26 102.50 P 0.00 0.00 0.00 0.01 0.00 117 0 41 0
29JUN26 105.00 P 0.00 0.00 0.00 0.01 0.00 110 0 79 0
29JUN26 107.50 P 0.00 0.00 0.00 0.01 0.00 102 0 577 0
29JUN26 110.00 P 0.00 0.00 0.00 0.01 0.00 95 0 99 0
29JUN26 112.50 P 0.00 0.00 0.00 0.01 0.00 88 0 91 0
29JUN26 115.00 P 0.00 0.00 0.00 0.01 0.00 81 0 154 0
29JUN26 117.50 P 0.10 0.10 0.10 0.01 0.00 74 20 97 0
29JUN26 120.00 P 0.00 0.00 0.00 0.01 0.00 67 0 250 0
29JUN26 122.50 P 0.00 0.00 0.00 0.01 -0.02 60 0 116 0
29JUN26 125.00 P 0.00 0.00 0.00 0.01 -0.07 54 0 62 0
29JUN26 127.50 P 0.15 0.15 0.15 0.02 -0.15 51 30 60 -1
29JUN26 130.00 P 0.20 0.20 0.20 0.04 -0.31 48 1 59 -1
29JUN26 132.50 P 0.20 0.20 0.20 0.11 -0.51 48 17 80 0
29JUN26 135.00 P 0.49 0.49 0.49 0.26 -0.81 48 5 494 -5
29JUN26 137.50 P 0.00 0.00 0.00 0.54 -1.21 48 0 75 0
29JUN26 140.00 P 1.47 1.47 1.47 1.03 -1.63 48 4 44 +4
29JUN26 142.50 P 3.05 3.20 1.68 1.78 -2.22 47 84 89 +43
29JUN26 145.00 P 3.67 3.67 1.83 2.84 -2.63 47 13 480 0
29JUN26 147.50 P 0.00 0.00 0.00 4.37 -2.85 48 0 3 0
29JUN26 150.00 P 0.00 0.00 0.00 6.12 -3.07 48 0 15 0
29JUN26 152.50 P 0.00 0.00 0.00 8.12 -3.20 48 0 30 0
29JUN26 155.00 P 0.00 0.00 0.00 10.32 -3.27 48 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 12.64 -3.31 48 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 15.05 -3.32 48 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 17.51 -3.31 47 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 20.00 -3.30 0 0 0 0
03JUL26 105.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
03JUL26 107.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
03JUL26 110.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
03JUL26 112.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
03JUL26 115.00 P 0.00 0.00 0.00 0.01 -0.02 57 0 0 0
03JUL26 117.50 P 0.00 0.00 0.00 0.02 -0.04 56 0 0 0
03JUL26 120.00 P 0.00 0.00 0.00 0.04 -0.07 55 0 0 0
03JUL26 122.50 P 0.00 0.00 0.00 0.08 -0.13 55 0 0 0
03JUL26 125.00 P 0.00 0.00 0.00 0.14 -0.23 54 0 1 0
03JUL26 127.50 P 0.00 0.00 0.00 0.26 -0.35 54 0 0 0
03JUL26 130.00 P 0.00 0.00 0.00 0.46 -0.47 55 0 30 0
03JUL26 132.50 P 0.00 0.00 0.00 0.75 -0.63 54 0 0 0
03JUL26 135.00 P 0.00 0.00 0.00 1.14 -0.89 54 0 15 0
03JUL26 137.50 P 1.21 1.55 1.21 1.69 -1.16 53 2 31 +1
03JUL26 140.00 P 2.25 2.25 2.25 2.47 -1.39 54 15 15 +15
03JUL26 142.50 P 4.10 4.15 3.10 3.36 -1.71 53 55 15 +15
03JUL26 145.00 P 3.20 4.48 3.20 4.60 -2.03 54 43 28 +28
03JUL26 147.50 P 0.00 0.00 0.00 6.01 -2.31 54 0 0 0
03JUL26 150.00 P 0.00 0.00 0.00 7.51 -2.62 53 0 0 0
03JUL26 152.50 P 0.00 0.00 0.00 9.40 -2.70 54 0 0 0
03JUL26 155.00 P 0.00 0.00 0.00 11.34 -2.86 54 0 0 0
03JUL26 157.50 P 0.00 0.00 0.00 13.41 - 54 0 0 -
03JUL26 160.00 P 0.00 0.00 0.00 15.60 - 54 0 0 -
03JUL26 162.50 P 0.00 0.00 0.00 17.88 - 54 0 0 -
03JUL26 165.00 P 0.00 0.00 0.00 20.23 - 54 0 0 -
30JUL26 92.50 P 0.00 0.00 0.00 0.01 -0.01 50 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 0.03 -0.01 53 0 1 0
30JUL26 97.50 P 0.00 0.00 0.00 0.04 -0.03 52 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 0.08 -0.02 53 0 34 0
30JUL26 102.50 P 0.00 0.00 0.00 0.12 -0.03 53 0 30 0
30JUL26 105.00 P 0.00 0.00 0.00 0.17 -0.06 52 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 0.26 -0.08 53 0 46 0
30JUL26 110.00 P 0.00 0.00 0.00 0.38 -0.09 53 0 30 0
30JUL26 112.50 P 0.00 0.00 0.00 0.51 -0.17 52 0 17 0
30JUL26 115.00 P 0.80 0.80 0.80 0.72 -0.22 53 1 31 0
30JUL26 117.50 P 0.00 0.00 0.00 0.99 -0.26 53 0 43 0
30JUL26 120.00 P 1.11 1.11 1.11 1.30 -0.33 53 22 76 +2
30JUL26 122.50 P 0.00 0.00 0.00 1.68 -0.44 53 0 52 0
30JUL26 125.00 P 2.15 2.30 2.15 2.07 -0.56 52 22 78 -18
30JUL26 127.50 P 0.00 0.00 0.00 2.65 -0.56 52 0 36 0
30JUL26 130.00 P 0.00 0.00 0.00 3.29 -0.61 52 0 35 0
30JUL26 132.50 P 0.00 0.00 0.00 3.99 -0.76 52 0 88 0
30JUL26 135.00 P 4.63 4.63 4.63 4.78 -0.89 52 1 41 +1
30JUL26 137.50 P 0.00 0.00 0.00 5.69 -1.05 52 0 45 0
30JUL26 140.00 P 7.21 7.27 7.21 6.70 -1.21 51 5 36 0
30JUL26 142.50 P 0.00 0.00 0.00 7.81 -1.56 51 0 16 0
30JUL26 145.00 P 9.70 9.70 9.70 9.07 -1.54 51 8 24 +8
30JUL26 147.50 P 0.00 0.00 0.00 10.48 -1.68 51 0 0 0
30JUL26 150.00 P 10.22 10.22 10.22 11.89 -2.00 51 15 30 +15
30JUL26 152.50 P 0.00 0.00 0.00 13.62 -1.95 52 0 15 0
30JUL26 155.00 P 0.00 0.00 0.00 15.29 -2.06 52 0 0 0
30JUL26 157.50 P 0.00 0.00 0.00 17.08 -2.15 52 0 0 0
30JUL26 160.00 P 0.00 0.00 0.00 18.87 -2.31 52 0 0 0
30JUL26 162.50 P 0.00 0.00 0.00 20.82 -2.59 52 0 0 0
30JUL26 165.00 P 0.00 0.00 0.00 22.77 -2.84 52 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 0.23 -0.04 51 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 0.32 -0.06 51 0 2 0
28AUG26 100.00 P 0.00 0.00 0.00 0.44 -0.07 51 0 2 0
28AUG26 102.50 P 0.00 0.00 0.00 0.56 -0.12 51 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 0.75 -0.13 51 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 0.96 -0.19 51 0 45 0
28AUG26 110.00 P 0.00 0.00 0.00 1.23 -0.22 51 0 30 0
28AUG26 112.50 P 0.00 0.00 0.00 1.54 -0.29 51 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 1.93 -0.32 51 0 31 0
28AUG26 117.50 P 0.00 0.00 0.00 2.35 -0.41 51 0 37 0
28AUG26 120.00 P 0.00 0.00 0.00 2.87 -0.44 51 0 1 0
28AUG26 122.50 P 0.00 0.00 0.00 3.42 -0.56 51 0 78 0
28AUG26 125.00 P 0.00 0.00 0.00 4.09 -0.62 51 0 118 0
28AUG26 127.50 P 0.00 0.00 0.00 4.72 -0.77 51 0 114 0
28AUG26 130.00 P 0.00 0.00 0.00 5.55 -0.81 51 0 0 0
28AUG26 132.50 P 6.67 6.67 6.67 6.41 -0.93 51 6 30 0
28AUG26 135.00 P 0.00 0.00 0.00 7.36 -1.01 51 0 4 0
28AUG26 137.50 P 0.00 0.00 0.00 8.38 -1.13 51 0 30 0
28AUG26 140.00 P 0.00 0.00 0.00 9.48 -1.26 50 0 0 0
28AUG26 142.50 P 0.00 0.00 0.00 10.66 -1.41 50 0 0 0
28AUG26 145.00 P 0.00 0.00 0.00 11.97 -1.60 51 0 15 0
28AUG26 147.50 P 0.00 0.00 0.00 13.24 -1.76 50 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 14.97 -1.63 51 0 0 0
28AUG26 152.50 P 0.00 0.00 0.00 16.49 -1.73 51 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 18.11 -1.79 51 0 0 0
28AUG26 157.50 P 0.00 0.00 0.00 19.74 -1.99 51 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 21.50 -1.61 51 0 0 0
28AUG26 162.50 P 0.00 0.00 0.00 22.72 -2.32 48 0 0 0
28AUG26 165.00 P 0.00 0.00 0.00 24.60 - 49 0 0 -
29SEP26 80.00 P 0.00 0.00 0.00 0.08 -0.02 49 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 0.12 -0.03 49 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 0.17 -0.03 49 0 15 0
29SEP26 87.50 P 0.00 0.00 0.00 0.24 -0.04 49 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 0.32 -0.06 49 0 1,000 0
29SEP26 92.50 P 0.00 0.00 0.00 0.43 -0.08 49 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 0.56 -0.10 49 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 0.73 -0.13 49 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 0.93 -0.16 49 0 52 0
29SEP26 102.50 P 0.00 0.00 0.00 1.20 -0.17 49 0 15 0
29SEP26 105.00 P 0.00 0.00 0.00 1.45 -0.23 49 0 15 0
29SEP26 107.50 P 0.00 0.00 0.00 1.78 -0.29 49 0 22 0
29SEP26 110.00 P 0.00 0.00 0.00 2.17 -0.31 49 0 12 0
29SEP26 112.50 P 0.00 0.00 0.00 2.58 -0.42 49 0 1,030 0
29SEP26 115.00 P 0.00 0.00 0.00 3.11 -0.42 49 0 99 0
29SEP26 117.50 P 0.00 0.00 0.00 3.63 -0.55 49 0 60 0
29SEP26 120.00 P 0.00 0.00 0.00 4.28 -0.58 49 0 166 0
29SEP26 122.50 P 0.00 0.00 0.00 4.97 -0.65 49 0 96 0
29SEP26 125.00 P 0.00 0.00 0.00 5.71 -0.63 49 0 38 0
29SEP26 127.50 P 0.00 0.00 0.00 6.37 -0.87 48 0 555 0
29SEP26 130.00 P 0.00 0.00 0.00 7.28 -0.94 48 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 8.24 -1.02 48 0 27 0
29SEP26 135.00 P 0.00 0.00 0.00 9.27 -1.12 48 0 275 0
29SEP26 137.50 P 0.00 0.00 0.00 10.37 -1.22 49 0 367 0
29SEP26 140.00 P 12.08 12.08 12.08 11.54 -1.33 48 15 190 +15
29SEP26 142.50 P 0.00 0.00 0.00 12.78 -1.44 48 0 6 0
29SEP26 145.00 P 13.63 13.63 13.63 14.09 -1.44 48 15 15 +15
29SEP26 147.50 P 0.00 0.00 0.00 15.52 -1.18 48 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 16.69 -1.51 47 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 18.20 -1.73 48 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 19.75 -1.94 47 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 21.29 -2.09 47 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 23.00 -2.31 47 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 25.01 -2.15 48 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 26.83 -2.12 48 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 0.43 -0.17 45 0 51 0
30DEC26 82.50 P 0.00 0.00 0.00 0.57 -0.18 45 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 0.71 -0.25 45 0 15 0
30DEC26 87.50 P 0.00 0.00 0.00 0.90 -0.27 45 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 1.11 -0.33 45 0 5 0
30DEC26 92.50 P 0.00 0.00 0.00 1.36 -0.38 45 0 32 0
30DEC26 95.00 P 0.00 0.00 0.00 1.65 -0.42 45 0 53 0
30DEC26 97.50 P 0.00 0.00 0.00 1.95 -0.53 45 0 47 0
30DEC26 100.00 P 0.00 0.00 0.00 2.35 -0.54 45 0 32 0
30DEC26 102.50 P 0.00 0.00 0.00 2.75 -0.64 45 0 30 0
30DEC26 105.00 P 0.00 0.00 0.00 3.21 -0.72 45 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 3.75 -0.73 45 0 10 0
30DEC26 110.00 P 0.00 0.00 0.00 4.29 -0.87 45 0 8 0
30DEC26 112.50 P 0.00 0.00 0.00 4.91 -0.77 45 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 5.61 -0.95 45 0 76 0
30DEC26 117.50 P 0.00 0.00 0.00 6.30 -0.89 45 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 7.09 -0.95 45 0 37 0
30DEC26 122.50 P 0.00 0.00 0.00 7.96 -0.94 45 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 8.84 -1.03 45 0 82 0
30DEC26 127.50 P 0.00 0.00 0.00 9.95 -0.96 46 0 368 0
30DEC26 130.00 P 0.00 0.00 0.00 10.96 -0.99 46 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 12.03 -1.00 46 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 13.21 -1.04 46 0 81 0
30DEC26 137.50 P 0.00 0.00 0.00 14.40 -1.09 46 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 15.52 -1.20 45 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 16.83 -1.22 45 0 20 0
30DEC26 145.00 P 0.00 0.00 0.00 18.21 -1.27 46 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 19.32 -1.72 45 0 15 0
30DEC26 150.00 P 0.00 0.00 0.00 20.91 -1.51 45 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 22.21 -1.68 45 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 24.01 -1.60 45 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 25.55 -1.56 45 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 27.27 -1.63 45 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 28.86 -1.88 45 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 30.82 -1.72 46 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 1.13 -0.07 45 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 1.35 -0.11 45 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 1.64 -0.12 45 0 2 0
30MAR27 87.50 P 0.00 0.00 0.00 1.95 -0.12 45 0 2 0
30MAR27 90.00 P 0.00 0.00 0.00 2.27 -0.19 45 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 2.69 -0.18 45 0 1 0
30MAR27 95.00 P 0.00 0.00 0.00 3.11 -0.18 45 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 3.56 -0.27 45 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 4.11 -0.27 45 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 4.67 -0.40 45 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 5.23 -0.39 45 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 5.94 -0.39 45 0 15 0
30MAR27 110.00 P 0.00 0.00 0.00 6.65 -0.35 45 0 2 0
30MAR27 112.50 P 0.00 0.00 0.00 7.37 -0.41 45 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 8.17 -0.42 45 0 16 0
30MAR27 117.50 P 0.00 0.00 0.00 9.07 -0.38 45 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 9.96 -0.37 45 0 35 0
30MAR27 122.50 P 0.00 0.00 0.00 10.86 -0.42 45 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 11.53 -0.73 44 0 42 0
30MAR27 127.50 P 0.00 0.00 0.00 12.98 -0.38 45 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 13.66 -0.86 44 0 15 0
30MAR27 132.50 P 0.00 0.00 0.00 14.83 -1.06 44 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 15.93 -1.21 44 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 17.15 -1.28 44 0 3 0
30MAR27 140.00 P 0.00 0.00 0.00 18.54 -1.24 44 0 7 0
30MAR27 142.50 P 0.00 0.00 0.00 19.87 -0.77 44 0 1 0
30MAR27 145.00 P 0.00 0.00 0.00 21.11 -0.99 44 0 15 0
30MAR27 147.50 P 0.00 0.00 0.00 22.48 -1.23 44 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 24.01 -1.09 44 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 25.52 -1.15 44 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 27.08 -1.17 44 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 28.68 -1.41 44 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 30.26 -1.41 44 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 31.93 -1.88 44 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 33.64 -1.72 44 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 4.56 -0.13 45 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 5.13 -0.13 45 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 5.71 -0.20 45 0 1 0
29JUN27 102.50 P 0.00 0.00 0.00 6.42 -0.21 45 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 7.15 -0.21 45 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 7.88 -0.21 45 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 8.63 -0.33 45 0 1 0
29JUN27 112.50 P 0.00 0.00 0.00 9.53 -0.34 45 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 10.44 -0.33 45 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 11.35 -0.33 45 0 15 0
29JUN27 120.00 P 0.00 0.00 0.00 12.27 -0.47 45 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 13.35 -0.48 45 0 30 0
29JUN27 125.00 P 0.00 0.00 0.00 14.45 -0.48 45 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 15.55 -0.48 45 0 9 0
29JUN27 130.00 P 0.00 0.00 0.00 16.30 -0.91 44 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 17.47 -1.03 44 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 18.75 -1.05 44 0 9 0
29JUN27 137.50 P 0.00 0.00 0.00 20.02 -1.08 44 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 21.32 -1.11 44 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 22.68 -1.21 44 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 24.08 -1.22 44 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 25.53 -1.31 44 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 27.01 -1.37 44 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 28.53 -1.43 44 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 30.09 -1.43 44 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 31.62 - 44 0 0 -
29JUN27 160.00 P 0.00 0.00 0.00 33.53 - 45 0 0 -
29JUN27 162.50 P 0.00 0.00 0.00 35.21 - 45 0 0 -
29JUN27 165.00 P 0.00 0.00 0.00 36.90 - 45 0 0 -
TOTAL PUT 446 11,384 +182
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS WXB - WUXI BIO CLOSING PRICE HK$ 33.10
26JUN26 21.00 C 0.00 0.00 0.00 12.10 +0.42 0 0 0 0
26JUN26 22.00 C 0.00 0.00 0.00 11.13 +0.69 362 0 0 0
26JUN26 23.00 C 0.00 0.00 0.00 10.15 +0.71 354 0 0 0
26JUN26 24.00 C 0.00 0.00 0.00 9.10 +0.45 0 0 0 0
26JUN26 25.00 C 0.00 0.00 0.00 8.16 +0.72 292 0 0 0
26JUN26 26.00 C 0.00 0.00 0.00 7.11 +0.61 192 0 0 0
26JUN26 27.00 C 0.00 0.00 0.00 6.24 +0.79 268 0 0 0
26JUN26 28.00 C 0.00 0.00 0.00 5.27 +0.82 242 0 62 0
26JUN26 29.00 C 0.00 0.00 0.00 4.12 +0.65 126 0 90 0
26JUN26 30.00 C 0.00 0.00 0.00 3.14 +0.62 113 0 300 0
26JUN26 31.00 C 1.63 2.50 1.63 2.19 +0.52 101 76 300 -13
26JUN26 32.00 C 1.35 1.58 1.35 1.29 +0.33 85 15 55 -10
26JUN26 33.00 C 0.46 1.21 0.21 0.57 +0.11 74 254 115 +35
26JUN26 34.00 C 0.12 0.49 0.12 0.24 +0.06 83 282 299 +263
26JUN26 35.00 C 0.19 0.19 0.13 0.10 +0.04 91 62 60 +47
26JUN26 36.00 C 0.00 0.00 0.00 0.04 +0.02 99 0 0 0
26JUN26 37.00 C 0.00 0.00 0.00 0.02 +0.01 109 0 0 0
26JUN26 38.00 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
26JUN26 39.00 C 0.00 0.00 0.00 0.01 0.00 137 0 0 0
26JUN26 40.00 C 0.00 0.00 0.00 0.01 0.00 155 0 0 0
26JUN26 41.00 C 0.00 0.00 0.00 0.01 - 172 0 0 -
29JUN26 17.50 C 0.00 0.00 0.00 15.61 +0.46 219 0 1 0
29JUN26 18.00 C 0.00 0.00 0.00 15.11 +0.60 209 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 14.61 +0.63 200 0 15 0
29JUN26 19.00 C 0.00 0.00 0.00 14.11 +0.53 191 0 15 0
29JUN26 19.50 C 0.00 0.00 0.00 13.87 +0.89 338 0 30 0
29JUN26 20.00 C 0.00 0.00 0.00 13.34 +0.83 316 0 15 0
29JUN26 21.00 C 0.00 0.00 0.00 12.36 +0.68 295 0 15 0
29JUN26 22.00 C 0.00 0.00 0.00 11.35 +0.88 268 0 30 0
29JUN26 23.00 C 0.00 0.00 0.00 10.15 +0.68 174 0 14 0
29JUN26 24.00 C 0.00 0.00 0.00 9.11 +0.41 110 0 36 0
29JUN26 25.00 C 0.00 0.00 0.00 8.16 +0.69 143 0 31 0
29JUN26 26.00 C 0.00 0.00 0.00 7.32 +0.82 170 0 55 0
29JUN26 27.00 C 0.00 0.00 0.00 6.27 +0.78 139 0 463 0
29JUN26 28.00 C 0.00 0.00 0.00 5.28 +0.64 121 0 105 0
29JUN26 29.00 C 0.00 0.00 0.00 4.27 +0.61 100 0 295 0
29JUN26 30.00 C 4.10 4.10 4.10 3.22 +0.58 72 1 226 -1
29JUN26 31.00 C 1.75 3.12 1.31 2.24 +0.44 57 78 340 -33
29JUN26 32.00 C 1.49 1.73 1.41 1.47 +0.38 58 53 509 -23
29JUN26 33.00 C 0.61 1.13 0.36 0.85 +0.24 57 514 931 -255
29JUN26 34.00 C 0.16 0.79 0.16 0.45 +0.13 58 89 1,209 -70
29JUN26 35.00 C 0.07 0.46 0.07 0.22 +0.07 59 177 785 +3
29JUN26 36.00 C 0.14 0.19 0.13 0.10 +0.03 61 133 687 -15
29JUN26 37.00 C 0.07 0.09 0.07 0.05 +0.02 64 57 1,122 +15
29JUN26 38.00 C 0.00 0.00 0.00 0.02 +0.01 65 0 1,037 0
29JUN26 39.00 C 0.00 0.00 0.00 0.01 0.00 68 0 585 0
29JUN26 40.00 C 0.00 0.00 0.00 0.01 0.00 77 0 2,729 0
29JUN26 41.00 C 0.01 0.01 0.01 0.01 0.00 86 15 412 0
29JUN26 42.00 C 0.00 0.00 0.00 0.01 0.00 94 0 878 0
29JUN26 43.00 C 0.00 0.00 0.00 0.01 0.00 102 0 311 0
29JUN26 44.00 C 0.00 0.00 0.00 0.01 0.00 110 0 1,060 0
29JUN26 45.00 C 0.00 0.00 0.00 0.01 0.00 117 0 913 0
29JUN26 46.00 C 0.00 0.00 0.00 0.01 0.00 125 0 1,022 0
29JUN26 47.00 C 0.00 0.00 0.00 0.01 0.00 132 0 220 0
29JUN26 48.00 C 0.00 0.00 0.00 0.01 0.00 139 0 350 0
29JUN26 49.00 C 0.00 0.00 0.00 0.01 0.00 145 0 158 0
29JUN26 50.00 C 0.00 0.00 0.00 0.01 0.00 152 0 224 0
29JUN26 52.50 C 0.00 0.00 0.00 0.01 0.00 168 0 514 0
03JUL26 22.00 C 0.00 0.00 0.00 11.35 +0.66 188 0 0 0
03JUL26 23.00 C 0.00 0.00 0.00 10.15 +0.68 119 0 0 0
03JUL26 24.00 C 0.00 0.00 0.00 9.11 +0.41 0 0 0 0
03JUL26 25.00 C 0.00 0.00 0.00 8.16 +0.69 99 0 0 0
03JUL26 26.00 C 0.00 0.00 0.00 7.32 +0.66 119 0 0 0
03JUL26 27.00 C 0.00 0.00 0.00 6.27 +0.78 97 0 0 0
03JUL26 28.00 C 0.00 0.00 0.00 5.35 +0.71 93 0 30 0
03JUL26 29.00 C 0.00 0.00 0.00 4.27 +0.61 70 0 45 0
03JUL26 30.00 C 0.00 0.00 0.00 3.48 +0.73 75 0 132 0
03JUL26 31.00 C 2.03 2.45 1.69 2.48 +0.50 58 80 106 +40
03JUL26 32.00 C 1.20 2.41 1.10 1.83 +0.42 61 60 83 +11
03JUL26 33.00 C 0.81 1.59 0.71 1.25 +0.33 60 68 98 -36
03JUL26 34.00 C 0.83 1.04 0.83 0.82 +0.24 61 56 26 +10
03JUL26 35.00 C 0.34 0.70 0.25 0.52 +0.18 61 99 112 +27
03JUL26 36.00 C 0.15 0.50 0.15 0.31 +0.12 61 77 212 0
03JUL26 37.00 C 0.12 0.12 0.12 0.18 +0.08 62 14 30 0
03JUL26 38.00 C 0.13 0.13 0.13 0.10 +0.05 62 26 86 +26
03JUL26 39.00 C 0.00 0.00 0.00 0.06 +0.03 64 0 15 0
03JUL26 40.00 C 0.00 0.00 0.00 0.03 +0.01 64 0 0 0
03JUL26 41.00 C 0.00 0.00 0.00 0.02 - 66 0 0 -
30JUL26 21.00 C 0.00 0.00 0.00 12.36 +0.68 95 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 11.35 +0.66 86 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 10.23 +0.60 63 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 9.29 +0.59 64 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 8.34 +0.69 62 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 7.47 +0.73 63 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 6.50 +0.65 57 0 67 0
30JUL26 28.00 C 0.00 0.00 0.00 5.58 +0.56 53 0 181 0
30JUL26 29.00 C 0.00 0.00 0.00 5.05 +0.80 62 0 159 0
30JUL26 30.00 C 3.80 4.00 3.80 4.16 +0.61 57 6 197 -6
30JUL26 31.00 C 2.86 3.08 2.73 3.59 +0.62 59 31 718 -1
30JUL26 32.00 C 2.14 2.85 2.14 2.85 +0.45 55 33 495 +30
30JUL26 33.00 C 2.04 2.75 2.04 2.33 +0.41 54 99 993 -26
30JUL26 34.00 C 1.37 2.25 1.37 1.89 +0.37 54 55 811 +15
30JUL26 35.00 C 1.14 1.70 1.03 1.52 +0.36 55 58 1,192 +20
30JUL26 36.00 C 0.78 1.36 0.78 1.20 +0.28 54 91 580 -30
30JUL26 37.00 C 0.75 1.16 0.63 0.94 +0.24 54 104 1,284 +44
30JUL26 38.00 C 0.95 0.95 0.79 0.73 +0.20 54 22 256 +1
30JUL26 39.00 C 0.68 0.68 0.68 0.55 +0.16 54 16 295 +1
30JUL26 40.00 C 0.30 0.54 0.30 0.42 +0.13 54 74 427 -34
30JUL26 41.00 C 0.40 0.40 0.40 0.31 +0.10 54 1 204 0
30JUL26 42.00 C 0.00 0.00 0.00 0.23 +0.08 54 0 262 0
30JUL26 43.00 C 0.00 0.00 0.00 0.17 +0.06 54 0 93 0
30JUL26 44.00 C 0.00 0.00 0.00 0.12 +0.04 53 0 165 0
30JUL26 45.00 C 0.00 0.00 0.00 0.09 +0.03 54 0 134 0
30JUL26 46.00 C 0.12 0.12 0.12 0.07 +0.03 54 40 211 +25
28AUG26 21.00 C 0.00 0.00 0.00 12.36 +0.54 67 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 11.47 +0.60 68 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 10.44 +0.50 60 0 30 0
28AUG26 24.00 C 0.00 0.00 0.00 9.50 +0.53 57 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 8.64 +0.55 58 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 7.88 +0.62 60 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 7.02 +0.50 58 0 479 0
28AUG26 28.00 C 0.00 0.00 0.00 6.21 +0.56 56 0 222 0
28AUG26 29.00 C 0.00 0.00 0.00 5.73 +0.80 61 0 210 0
28AUG26 30.00 C 0.00 0.00 0.00 4.88 +0.46 56 0 460 0
28AUG26 31.00 C 3.70 3.70 3.70 4.38 +0.63 58 15 344 -15
28AUG26 32.00 C 3.09 4.02 3.09 3.67 +0.45 55 60 400 0
28AUG26 33.00 C 2.58 3.48 2.58 3.16 +0.40 55 79 358 -15
28AUG26 34.00 C 2.18 3.16 2.18 2.64 +0.29 53 174 364 +102
28AUG26 35.00 C 1.84 2.68 1.84 2.29 +0.31 54 113 204 +79
28AUG26 36.00 C 1.48 1.94 1.48 1.98 +0.30 54 9 240 0
28AUG26 37.00 C 0.00 0.00 0.00 1.67 +0.26 54 0 165 0
28AUG26 38.00 C 0.00 0.00 0.00 1.39 +0.21 54 0 201 0
28AUG26 39.00 C 0.93 1.30 0.93 1.15 +0.17 54 39 153 0
28AUG26 40.00 C 0.85 1.13 0.85 0.95 +0.14 53 37 316 -5
28AUG26 41.00 C 0.67 0.67 0.67 0.78 +0.12 53 15 347 0
28AUG26 42.00 C 0.87 0.87 0.83 0.63 +0.09 53 30 374 0
28AUG26 43.00 C 0.00 0.00 0.00 0.51 +0.07 53 0 194 0
28AUG26 44.00 C 0.51 0.51 0.51 0.41 +0.05 52 3 278 0
29SEP26 21.00 C 0.00 0.00 0.00 12.69 +0.80 69 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 11.63 +0.65 61 0 19 0
29SEP26 23.00 C 0.00 0.00 0.00 10.77 +0.60 61 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 10.00 +0.70 62 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 9.20 +0.73 62 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 8.09 +0.46 53 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 7.34 +0.36 53 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 6.63 +0.37 53 0 30 0
29SEP26 29.00 C 0.00 0.00 0.00 6.13 +0.53 56 0 75 0
29SEP26 30.00 C 0.00 0.00 0.00 5.57 +0.68 57 0 286 0
29SEP26 31.00 C 4.30 4.51 4.30 4.96 +0.62 56 30 342 0
29SEP26 32.00 C 3.99 4.25 3.99 4.26 +0.41 53 30 238 +30
29SEP26 33.00 C 3.52 3.76 3.52 3.78 +0.47 53 30 1,111 -9
29SEP26 34.00 C 3.10 3.42 3.10 3.25 +0.35 52 240 883 +45
29SEP26 35.00 C 2.56 3.06 2.40 2.94 +0.40 53 51 826 0
29SEP26 36.00 C 0.00 0.00 0.00 2.58 +0.36 53 0 1,571 0
29SEP26 37.00 C 0.00 0.00 0.00 2.27 +0.31 53 0 966 0
29SEP26 38.00 C 1.97 1.97 1.97 1.96 +0.25 53 15 809 0
29SEP26 39.00 C 1.54 1.88 1.54 1.69 +0.20 52 90 1,701 +66
29SEP26 40.00 C 0.00 0.00 0.00 1.45 +0.15 52 0 1,938 0
29SEP26 41.00 C 1.18 1.18 1.18 1.24 +0.12 52 15 469 +15
29SEP26 42.00 C 0.00 0.00 0.00 1.05 +0.09 51 0 213 0
29SEP26 43.00 C 0.00 0.00 0.00 0.89 +0.06 51 0 228 0
29SEP26 44.00 C 0.00 0.00 0.00 0.75 +0.04 51 0 90 0
29SEP26 45.00 C 0.61 0.61 0.61 0.63 +0.02 51 9 2,740 +9
29SEP26 46.00 C 0.00 0.00 0.00 0.53 +0.01 50 0 73 0
29SEP26 47.00 C 0.00 0.00 0.00 0.44 0.00 50 0 20 0
29SEP26 48.00 C 0.00 0.00 0.00 0.37 -0.01 50 0 58 0
29SEP26 49.00 C 0.00 0.00 0.00 0.30 -0.02 50 0 59 0
29SEP26 50.00 C 0.00 0.00 0.00 0.25 -0.02 49 0 1,747 0
29SEP26 52.50 C 0.00 0.00 0.00 0.15 -0.03 49 0 262 0
30DEC26 21.00 C 0.00 0.00 0.00 13.09 +0.55 57 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 12.19 +0.48 55 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 11.33 +0.42 53 0 15 0
30DEC26 24.00 C 0.00 0.00 0.00 10.79 +0.66 57 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 9.83 +0.43 53 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 9.27 +0.58 55 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 8.60 +0.51 54 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 7.95 +0.50 54 0 9 0
30DEC26 29.00 C 0.00 0.00 0.00 7.27 +0.47 53 0 121 0
30DEC26 30.00 C 0.00 0.00 0.00 6.82 +0.55 54 0 296 0
30DEC26 31.00 C 0.00 0.00 0.00 6.21 +0.52 53 0 370 0
30DEC26 32.00 C 0.00 0.00 0.00 5.68 +0.46 52 0 279 0
30DEC26 33.00 C 0.00 0.00 0.00 5.22 +0.40 52 0 160 0
30DEC26 34.00 C 0.00 0.00 0.00 4.79 +0.44 52 0 544 0
30DEC26 35.00 C 0.00 0.00 0.00 4.42 +0.36 52 0 2,085 0
30DEC26 36.00 C 0.00 0.00 0.00 4.15 +0.43 53 0 82 0
30DEC26 37.00 C 0.00 0.00 0.00 3.72 +0.31 52 0 1,140 0
30DEC26 38.00 C 0.00 0.00 0.00 3.42 +0.31 53 0 1,137 0
30DEC26 39.00 C 0.00 0.00 0.00 3.16 +0.33 53 0 45 0
30DEC26 40.00 C 0.00 0.00 0.00 2.90 +0.33 53 0 133 0
30DEC26 41.00 C 0.00 0.00 0.00 2.65 +0.31 53 0 55 0
30DEC26 42.00 C 0.00 0.00 0.00 2.46 +0.34 53 0 85 0
30DEC26 43.00 C 1.90 2.36 1.90 2.28 +0.35 54 32 675 +32
30DEC26 44.00 C 0.00 0.00 0.00 2.12 +0.37 54 0 36 0
30DEC26 45.00 C 0.00 0.00 0.00 1.97 +0.39 54 0 62 0
30DEC26 46.00 C 0.00 0.00 0.00 1.84 +0.41 55 0 532 0
30DEC26 47.00 C 0.00 0.00 0.00 1.71 +0.41 55 0 6 0
30DEC26 48.00 C 0.00 0.00 0.00 1.60 +0.42 55 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 1.49 +0.43 56 0 35 0
30DEC26 50.00 C 0.00 0.00 0.00 1.40 +0.44 56 0 79 0
30DEC26 52.50 C 0.00 0.00 0.00 1.19 +0.44 57 0 113 0
30MAR27 21.00 C 0.00 0.00 0.00 13.61 +0.54 55 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 13.05 +0.76 58 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 12.12 +0.57 54 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 11.55 +0.71 56 0 2 0
30MAR27 25.00 C 0.00 0.00 0.00 10.81 +0.64 55 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 10.20 +0.66 55 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 9.61 +0.67 55 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 8.84 +0.48 53 0 90 0
30MAR27 29.00 C 0.00 0.00 0.00 8.34 +0.53 53 0 38 0
30MAR27 30.00 C 0.00 0.00 0.00 7.86 +0.59 53 0 45 0
30MAR27 31.00 C 0.00 0.00 0.00 7.23 +0.49 52 0 81 0
30MAR27 32.00 C 6.77 7.02 6.77 6.76 +0.47 52 25 158 +25
30MAR27 33.00 C 6.57 6.57 6.57 6.32 +0.45 52 10 78 +10
30MAR27 34.00 C 0.00 0.00 0.00 5.95 +0.47 52 0 35 0
30MAR27 35.00 C 0.00 0.00 0.00 5.56 +0.40 52 0 515 0
30MAR27 36.00 C 0.00 0.00 0.00 5.20 +0.39 52 0 519 0
30MAR27 37.00 C 0.00 0.00 0.00 4.88 +0.44 52 0 1 0
30MAR27 38.00 C 0.00 0.00 0.00 4.56 +0.47 52 0 15 0
30MAR27 39.00 C 0.00 0.00 0.00 4.28 +0.52 52 0 38 0
30MAR27 40.00 C 0.00 0.00 0.00 3.99 +0.54 52 0 29 0
30MAR27 41.00 C 0.00 0.00 0.00 3.74 +0.58 52 0 22 0
30MAR27 42.00 C 0.00 0.00 0.00 3.51 +0.62 53 0 25 0
30MAR27 43.00 C 0.00 0.00 0.00 3.29 +0.65 53 0 11 0
30MAR27 44.00 C 2.99 2.99 2.99 3.09 +0.68 53 5 35 +5
30MAR27 45.00 C 0.00 0.00 0.00 2.89 +0.70 53 0 10 0
30MAR27 46.00 C 0.00 0.00 0.00 2.62 +0.63 52 0 16 0
30MAR27 47.00 C 0.00 0.00 0.00 2.46 +0.66 52 0 22 0
30MAR27 48.00 C 0.00 0.00 0.00 2.32 +0.69 52 0 35 0
30MAR27 49.00 C 0.00 0.00 0.00 2.18 +0.71 53 0 36 0
29JUN27 21.00 C 0.00 0.00 0.00 14.18 +0.53 55 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 13.44 +0.52 54 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 12.69 +0.48 53 0 2 0
29JUN27 24.00 C 0.00 0.00 0.00 11.98 +0.36 52 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 11.49 +0.63 54 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 10.91 +0.61 54 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 10.31 +0.63 53 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 9.67 +0.51 52 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 9.13 +0.52 52 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 8.62 +0.50 52 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 8.14 +0.48 52 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 7.67 +0.45 52 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 7.24 +0.43 51 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 6.84 +0.41 51 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 6.47 +0.40 51 0 71 0
29JUN27 36.00 C 0.00 0.00 0.00 6.14 +0.38 52 0 15 0
29JUN27 37.00 C 0.00 0.00 0.00 5.80 +0.36 52 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 5.49 +0.38 52 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 5.18 +0.37 52 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 4.93 +0.41 52 0 4 0
29JUN27 41.00 C 0.00 0.00 0.00 4.66 +0.42 52 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 4.40 +0.41 52 0 22 0
29JUN27 43.00 C 0.00 0.00 0.00 4.16 +0.44 52 0 12 0
29JUN27 44.00 C 0.00 0.00 0.00 3.93 +0.42 52 0 4 0
TOTAL CALL 4,072 60,495 +434
26JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 350 0 0 0
26JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 318 0 0 0
26JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 287 0 0 0
26JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 256 0 0 0
26JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 226 0 0 0
26JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 198 0 0 0
26JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 170 0 0 0
26JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 143 0 1 0
26JUN26 29.00 P 0.00 0.00 0.00 0.02 -0.01 129 0 92 0
26JUN26 30.00 P 0.00 0.00 0.00 0.04 -0.03 114 0 104 0
26JUN26 31.00 P 0.06 0.06 0.06 0.08 -0.12 98 20 162 -20
26JUN26 32.00 P 0.28 0.49 0.14 0.19 -0.29 85 112 188 -18
26JUN26 33.00 P 1.02 1.02 0.31 0.45 -0.52 72 160 82 -11
26JUN26 34.00 P 1.82 1.97 0.78 1.16 -0.52 87 409 118 +30
26JUN26 35.00 P 1.66 1.84 1.66 1.94 -0.64 73 99 91 +66
26JUN26 36.00 P 0.00 0.00 0.00 2.94 -0.63 100 0 0 0
26JUN26 37.00 P 0.00 0.00 0.00 3.92 -0.64 111 0 0 0
26JUN26 38.00 P 0.00 0.00 0.00 4.91 -0.69 121 0 0 0
26JUN26 39.00 P 0.00 0.00 0.00 5.97 -0.59 189 0 0 0
26JUN26 40.00 P 0.00 0.00 0.00 6.92 -0.67 173 0 0 0
26JUN26 41.00 P 0.00 0.00 0.00 7.92 - 192 0 0 -
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 239 0 128 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 229 0 63 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 219 0 40 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 210 0 10 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 201 0 6 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 192 0 88 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 175 0 54 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 159 0 491 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 143 0 533 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 128 0 382 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 113 0 225 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 -0.01 99 0 521 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 -0.02 85 0 827 0
29JUN26 28.00 P 0.01 0.01 0.01 0.01 -0.04 71 60 986 -15
29JUN26 29.00 P 0.00 0.00 0.00 0.03 -0.07 69 0 2,029 0
29JUN26 30.00 P 0.12 0.12 0.03 0.09 -0.09 69 40 3,004 -40
29JUN26 31.00 P 0.29 0.29 0.07 0.19 -0.15 64 44 1,490 -44
29JUN26 32.00 P 0.18 0.38 0.18 0.39 -0.20 60 92 1,631 -42
29JUN26 33.00 P 0.98 1.25 0.56 0.78 -0.33 60 242 1,175 +15
29JUN26 34.00 P 1.16 1.40 0.82 1.39 -0.41 62 645 2,202 +182
29JUN26 35.00 P 1.77 1.84 1.55 2.06 -0.63 54 75 329 -54
29JUN26 36.00 P 0.00 0.00 0.00 3.00 -0.62 62 0 335 0
29JUN26 37.00 P 0.00 0.00 0.00 3.94 -0.64 64 0 665 0
29JUN26 38.00 P 0.00 0.00 0.00 4.91 -0.69 63 0 630 0
29JUN26 39.00 P 0.00 0.00 0.00 5.97 -0.63 96 0 53 0
29JUN26 40.00 P 7.88 7.88 7.88 6.92 -0.67 89 4 3,012 0
29JUN26 41.00 P 0.00 0.00 0.00 7.92 -0.75 98 0 36 0
29JUN26 42.00 P 0.00 0.00 0.00 8.92 -0.73 108 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 9.90 -0.66 0 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 10.91 -0.65 117 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 11.93 -0.63 140 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 12.90 -0.66 0 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 13.92 -0.64 150 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 14.90 -0.66 0 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 15.92 -0.73 165 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 16.90 -0.70 0 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 19.43 -0.63 198 0 0 0
03JUL26 22.00 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
03JUL26 23.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
03JUL26 24.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
03JUL26 25.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
03JUL26 26.00 P 0.00 0.00 0.00 0.02 0.00 76 0 0 0
03JUL26 27.00 P 0.00 0.00 0.00 0.04 +0.01 74 0 0 0
03JUL26 28.00 P 0.00 0.00 0.00 0.07 +0.01 70 0 36 0
03JUL26 29.00 P 0.00 0.00 0.00 0.14 0.00 68 0 5 0
03JUL26 30.00 P 0.00 0.00 0.00 0.25 -0.04 66 0 158 0
03JUL26 31.00 P 0.28 0.34 0.28 0.43 -0.09 63 27 230 -27
03JUL26 32.00 P 0.75 1.00 0.40 0.70 -0.19 61 125 201 +52
03JUL26 33.00 P 1.47 1.62 0.88 1.09 -0.31 58 142 140 -3
03JUL26 34.00 P 2.18 2.23 1.38 1.66 -0.39 58 109 241 +69
03JUL26 35.00 P 2.08 2.17 2.08 2.36 -0.51 59 30 75 +30
03JUL26 36.00 P 0.00 0.00 0.00 3.19 -0.53 61 0 0 0
03JUL26 37.00 P 0.00 0.00 0.00 4.06 -0.58 62 0 0 0
03JUL26 38.00 P 0.00 0.00 0.00 4.98 -0.70 61 0 0 0
03JUL26 39.00 P 0.00 0.00 0.00 5.97 -0.63 69 0 0 0
03JUL26 40.00 P 0.00 0.00 0.00 6.92 -0.67 65 0 0 0
03JUL26 41.00 P 0.00 0.00 0.00 7.98 - 87 0 0 -
30JUL26 21.00 P 0.00 0.00 0.00 0.02 +0.01 64 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 0.04 +0.02 65 0 241 0
30JUL26 23.00 P 0.00 0.00 0.00 0.07 +0.03 64 0 106 0
30JUL26 24.00 P 0.00 0.00 0.00 0.11 +0.04 63 0 85 0
30JUL26 25.00 P 0.16 0.16 0.16 0.17 +0.04 61 1 340 0
30JUL26 26.00 P 0.28 0.28 0.28 0.24 +0.02 59 30 200 0
30JUL26 27.00 P 0.33 0.33 0.33 0.36 +0.02 59 15 2,172 +15
30JUL26 28.00 P 0.37 0.47 0.37 0.51 -0.01 58 66 495 -13
30JUL26 29.00 P 0.63 0.63 0.63 0.71 -0.02 57 15 727 +15
30JUL26 30.00 P 1.14 1.14 0.85 0.96 -0.06 56 68 906 -5
30JUL26 31.00 P 1.44 1.52 1.44 1.26 -0.11 55 33 801 -9
30JUL26 32.00 P 1.70 1.89 1.70 1.65 -0.16 54 61 1,022 +1
30JUL26 33.00 P 2.32 2.32 1.93 2.12 -0.22 54 69 713 -1
30JUL26 34.00 P 3.06 3.19 2.76 2.67 -0.26 54 90 696 +54
30JUL26 35.00 P 3.00 3.18 3.00 3.29 -0.36 53 34 535 +34
30JUL26 36.00 P 0.00 0.00 0.00 4.01 -0.36 54 0 152 0
30JUL26 37.00 P 0.00 0.00 0.00 4.63 -0.52 51 0 102 0
30JUL26 38.00 P 0.00 0.00 0.00 5.43 -0.56 51 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 6.40 -0.51 55 0 0 0
30JUL26 40.00 P 8.07 8.07 8.07 7.28 -0.57 56 4 9 +4
30JUL26 41.00 P 0.00 0.00 0.00 8.06 -0.64 50 0 90 0
30JUL26 42.00 P 0.00 0.00 0.00 9.01 -0.64 51 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 10.08 -0.64 59 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 11.00 -0.67 57 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 11.93 -0.66 53 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 12.91 -0.65 53 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 0.12 +0.04 63 0 15 0
28AUG26 22.00 P 0.00 0.00 0.00 0.17 +0.04 62 0 17 0
28AUG26 23.00 P 0.00 0.00 0.00 0.25 +0.05 62 0 37 0
28AUG26 24.00 P 0.00 0.00 0.00 0.33 +0.03 60 0 360 0
28AUG26 25.00 P 0.00 0.00 0.00 0.46 +0.03 59 0 273 0
28AUG26 26.00 P 0.00 0.00 0.00 0.60 0.00 58 0 171 0
28AUG26 27.00 P 0.64 0.74 0.64 0.79 -0.01 58 90 115 +11
28AUG26 28.00 P 0.87 0.95 0.87 1.02 -0.02 57 30 254 +30
28AUG26 29.00 P 1.15 1.19 1.15 1.28 -0.05 56 19 290 +4
28AUG26 30.00 P 1.40 1.45 1.40 1.59 -0.08 55 16 3,107 0
28AUG26 31.00 P 2.22 2.22 1.63 1.95 -0.14 54 18 1,095 0
28AUG26 32.00 P 2.64 2.73 2.02 2.41 -0.15 55 115 388 -57
28AUG26 33.00 P 3.07 3.24 2.46 2.88 -0.20 54 84 566 +41
28AUG26 34.00 P 3.91 3.91 2.96 3.42 -0.25 54 105 267 +28
28AUG26 35.00 P 3.52 3.82 3.52 4.02 -0.31 54 90 242 +45
28AUG26 36.00 P 4.13 4.42 4.13 4.69 -0.24 54 67 230 +45
28AUG26 37.00 P 0.00 0.00 0.00 5.37 -0.29 53 0 84 0
28AUG26 38.00 P 0.00 0.00 0.00 6.10 -0.35 53 0 30 0
28AUG26 39.00 P 0.00 0.00 0.00 6.87 -0.39 53 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 7.65 -0.60 52 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 8.57 -0.51 54 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 9.52 -0.33 57 0 13 0
28AUG26 43.00 P 0.00 0.00 0.00 10.41 -0.50 57 0 30 0
28AUG26 44.00 P 0.00 0.00 0.00 11.32 -0.40 58 0 15 0
29SEP26 21.00 P 0.00 0.00 0.00 0.21 0.00 58 0 129 0
29SEP26 22.00 P 0.00 0.00 0.00 0.29 -0.01 57 0 428 0
29SEP26 23.00 P 0.00 0.00 0.00 0.41 -0.01 57 0 92 0
29SEP26 24.00 P 0.00 0.00 0.00 0.55 +0.01 57 0 379 0
29SEP26 25.00 P 0.69 0.69 0.69 0.70 -0.03 56 4 242 +4
29SEP26 26.00 P 0.81 0.81 0.81 0.89 -0.06 55 1 167 0
29SEP26 27.00 P 0.99 1.08 0.99 1.11 -0.08 55 6 243 -3
29SEP26 28.00 P 1.43 1.43 1.39 1.39 -0.10 54 44 329 +36
29SEP26 29.00 P 0.00 0.00 0.00 1.69 -0.13 54 0 395 0
29SEP26 30.00 P 0.00 0.00 0.00 2.04 -0.18 53 0 3,415 0
29SEP26 31.00 P 2.25 2.25 2.25 2.45 -0.21 53 15 2,294 0
29SEP26 32.00 P 0.00 0.00 0.00 2.89 -0.24 52 0 465 0
29SEP26 33.00 P 0.00 0.00 0.00 3.41 -0.25 53 0 2,310 0
29SEP26 34.00 P 0.00 0.00 0.00 3.97 -0.27 52 0 1,083 0
29SEP26 35.00 P 0.00 0.00 0.00 4.56 -0.32 52 0 1,597 0
29SEP26 36.00 P 0.00 0.00 0.00 5.22 -0.34 52 0 978 0
29SEP26 37.00 P 0.00 0.00 0.00 5.72 -0.45 50 0 906 0
29SEP26 38.00 P 0.00 0.00 0.00 6.62 -0.37 53 0 582 0
29SEP26 39.00 P 0.00 0.00 0.00 7.39 -0.37 53 0 535 0
29SEP26 40.00 P 0.00 0.00 0.00 8.16 -0.42 53 0 2,000 0
29SEP26 41.00 P 0.00 0.00 0.00 8.82 -0.51 50 0 591 0
29SEP26 42.00 P 0.00 0.00 0.00 9.66 -0.51 50 0 19 0
29SEP26 43.00 P 0.00 0.00 0.00 10.53 -0.55 51 0 20 0
29SEP26 44.00 P 0.00 0.00 0.00 11.53 -0.41 53 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 12.61 -0.57 58 0 240 0
29SEP26 46.00 P 0.00 0.00 0.00 13.29 -0.52 53 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 14.20 -0.65 52 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 15.25 -0.51 56 0 8 0
29SEP26 49.00 P 0.00 0.00 0.00 16.19 -0.50 56 0 6 0
29SEP26 50.00 P 0.00 0.00 0.00 17.10 -0.57 55 0 26 0
29SEP26 52.50 P 0.00 0.00 0.00 19.43 -0.64 51 0 5 0
30DEC26 21.00 P 0.00 0.00 0.00 0.63 +0.04 56 0 1 0
30DEC26 22.00 P 0.00 0.00 0.00 0.79 +0.03 55 0 107 0
30DEC26 23.00 P 0.00 0.00 0.00 0.98 0.00 55 0 86 0
30DEC26 24.00 P 0.00 0.00 0.00 1.18 -0.03 54 0 25 0
30DEC26 25.00 P 0.00 0.00 0.00 1.44 -0.01 54 0 141 0
30DEC26 26.00 P 0.00 0.00 0.00 1.70 -0.05 53 0 49 0
30DEC26 27.00 P 0.00 0.00 0.00 2.02 -0.07 53 0 107 0
30DEC26 28.00 P 2.23 2.23 2.23 2.35 -0.09 52 2 218 -2
30DEC26 29.00 P 0.00 0.00 0.00 2.73 -0.11 52 0 136 0
30DEC26 30.00 P 0.00 0.00 0.00 3.32 +0.04 54 0 176 0
30DEC26 31.00 P 0.00 0.00 0.00 3.56 -0.20 51 0 201 0
30DEC26 32.00 P 0.00 0.00 0.00 4.07 -0.21 51 0 740 0
30DEC26 33.00 P 0.00 0.00 0.00 4.60 -0.23 51 0 4,343 0
30DEC26 34.00 P 0.00 0.00 0.00 5.15 -0.26 51 0 343 0
30DEC26 35.00 P 0.00 0.00 0.00 5.78 -0.26 51 0 1,174 0
30DEC26 36.00 P 0.00 0.00 0.00 6.41 -0.29 51 0 88 0
30DEC26 37.00 P 0.00 0.00 0.00 7.09 -0.31 52 0 1,143 0
30DEC26 38.00 P 0.00 0.00 0.00 7.78 -0.27 52 0 1,191 0
30DEC26 39.00 P 0.00 0.00 0.00 8.43 -0.47 51 0 20 0
30DEC26 40.00 P 0.00 0.00 0.00 9.10 -0.45 50 0 45 0
30DEC26 41.00 P 0.00 0.00 0.00 9.98 -0.35 52 0 61 0
30DEC26 42.00 P 0.00 0.00 0.00 10.62 -0.45 50 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 11.42 -0.46 50 0 15 0
30DEC26 44.00 P 0.00 0.00 0.00 12.24 -0.55 50 0 2 0
30DEC26 45.00 P 0.00 0.00 0.00 13.21 -0.40 52 0 8 0
30DEC26 46.00 P 0.00 0.00 0.00 14.01 -0.46 51 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 14.87 -0.47 51 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 15.79 -0.44 52 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 16.67 -0.51 52 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 17.56 -0.51 52 0 4 0
30DEC26 52.50 P 0.00 0.00 0.00 19.93 -0.44 54 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 1.00 +0.18 54 0 1 0
30MAR27 22.00 P 0.00 0.00 0.00 1.23 +0.16 54 0 14 0
30MAR27 23.00 P 0.00 0.00 0.00 1.46 +0.14 53 0 49 0
30MAR27 24.00 P 0.00 0.00 0.00 1.72 +0.08 53 0 32 0
30MAR27 25.00 P 0.00 0.00 0.00 1.98 +0.01 52 0 136 0
30MAR27 26.00 P 2.24 2.24 2.24 2.30 -0.07 52 2 84 0
30MAR27 27.00 P 2.64 2.64 2.64 2.65 -0.12 51 2 45 -2
30MAR27 28.00 P 3.08 3.08 3.08 3.06 -0.18 51 3 24 +3
30MAR27 29.00 P 0.00 0.00 0.00 3.48 -0.13 51 0 180 0
30MAR27 30.00 P 0.00 0.00 0.00 3.92 -0.15 51 0 248 0
30MAR27 31.00 P 0.00 0.00 0.00 4.40 -0.16 51 0 2,619 0
30MAR27 32.00 P 0.00 0.00 0.00 4.92 -0.19 51 0 55 0
30MAR27 33.00 P 0.00 0.00 0.00 5.46 -0.40 51 0 52 0
30MAR27 34.00 P 0.00 0.00 0.00 6.00 -0.26 50 0 116 0
30MAR27 35.00 P 0.00 0.00 0.00 6.65 -0.22 51 0 580 0
30MAR27 36.00 P 0.00 0.00 0.00 7.27 -0.27 51 0 545 0
30MAR27 37.00 P 0.00 0.00 0.00 7.91 -0.29 51 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 8.62 -0.26 51 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 9.29 -0.29 51 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 10.02 -0.32 51 0 9 0
30MAR27 41.00 P 0.00 0.00 0.00 10.70 -0.37 50 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 11.52 -0.32 51 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 12.30 -0.34 51 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 12.98 -0.46 50 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 13.76 -0.49 50 0 4 0
30MAR27 46.00 P 0.00 0.00 0.00 14.56 -0.52 50 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 15.39 -0.53 50 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 16.21 -0.56 49 0 4 0
30MAR27 49.00 P 0.00 0.00 0.00 17.05 -0.58 49 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 1.25 -0.14 51 0 5 0
29JUN27 22.00 P 0.00 0.00 0.00 1.50 -0.17 51 0 1 0
29JUN27 23.00 P 0.00 0.00 0.00 1.81 -0.14 51 0 27 0
29JUN27 24.00 P 0.00 0.00 0.00 2.13 -0.12 51 0 20 0
29JUN27 25.00 P 0.00 0.00 0.00 2.50 -0.08 51 0 2 0
29JUN27 26.00 P 0.00 0.00 0.00 2.89 -0.19 51 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 3.20 -0.17 51 0 7 0
29JUN27 28.00 P 0.00 0.00 0.00 3.61 -0.20 50 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 4.04 -0.23 50 0 25 0
29JUN27 30.00 P 0.00 0.00 0.00 4.51 -0.24 50 0 41 0
29JUN27 31.00 P 0.00 0.00 0.00 5.11 -0.17 51 0 89 0
29JUN27 32.00 P 0.00 0.00 0.00 5.53 -0.28 50 0 70 0
29JUN27 33.00 P 0.00 0.00 0.00 6.09 -0.30 50 0 100 0
29JUN27 34.00 P 0.00 0.00 0.00 6.74 -0.24 50 0 60 0
29JUN27 35.00 P 0.00 0.00 0.00 7.36 -0.16 50 0 20 0
29JUN27 36.00 P 0.00 0.00 0.00 7.90 -0.31 50 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 8.58 -0.26 50 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 9.26 -0.24 50 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 10.02 -0.17 51 0 0 0
29JUN27 40.00 P 11.00 11.00 11.00 10.61 -0.12 50 2 0 -2
29JUN27 41.00 P 0.00 0.00 0.00 11.35 -0.32 50 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 12.08 -0.35 50 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 12.93 -0.30 50 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 13.57 -0.44 50 0 0 0
TOTAL PUT 3,636 75,032 +446
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XAB - ABC ($0.001) CLOSING PRICE HK$ 5.42
29JUN26 3.80 C 0.000 0.000 0.000 1.621 -0.165 0 0 0 0
29JUN26 3.90 C 0.000 0.000 0.000 1.521 -0.171 0 0 0 0
29JUN26 4.00 C 0.000 0.000 0.000 1.421 -0.171 0 0 0 0
29JUN26 4.10 C 0.000 0.000 0.000 1.321 -0.171 0 0 0 0
29JUN26 4.20 C 0.000 0.000 0.000 1.221 -0.171 0 0 0 0
29JUN26 4.30 C 0.000 0.000 0.000 1.121 -0.171 0 0 0 0
29JUN26 4.40 C 0.000 0.000 0.000 1.021 -0.173 0 0 0 0
29JUN26 4.50 C 0.000 0.000 0.000 0.921 -0.193 0 0 0 0
29JUN26 4.60 C 0.000 0.000 0.000 0.821 -0.190 0 0 0 0
29JUN26 4.70 C 0.000 0.000 0.000 0.721 -0.187 0 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 0.621 -0.184 0 0 0 0
29JUN26 4.90 C 0.000 0.000 0.000 0.522 -0.173 39 0 0 0
29JUN26 5.00 C 0.000 0.000 0.000 0.421 -0.172 0 0 3 0
29JUN26 5.25 C 0.000 0.000 0.000 0.188 -0.148 32 0 3 0
29JUN26 5.50 C 0.037 0.037 0.028 0.035 -0.091 29 220 219 +121
29JUN26 5.75 C 0.000 0.000 0.000 0.003 -0.022 32 0 614 0
29JUN26 6.00 C 0.003 0.003 0.003 0.001 -0.001 42 10 606 0
29JUN26 6.25 C 0.000 0.000 0.000 0.001 0.000 57 0 513 0
29JUN26 6.50 C 0.000 0.000 0.000 0.001 0.000 70 0 174 0
29JUN26 6.75 C 0.000 0.000 0.000 0.001 0.000 83 0 228 0
29JUN26 7.00 C 0.000 0.000 0.000 0.001 0.000 95 0 26 0
29JUN26 7.25 C 0.000 0.000 0.000 0.001 0.000 106 0 50 0
29JUN26 7.50 C 0.000 0.000 0.000 0.001 0.000 117 0 1 0
29JUN26 7.75 C 0.000 0.000 0.000 0.001 0.000 127 0 0 0
29JUN26 8.00 C 0.000 0.000 0.000 0.001 0.000 137 0 7 0
29JUN26 8.25 C 0.000 0.000 0.000 0.001 0.000 147 0 0 0
29JUN26 8.50 C 0.000 0.000 0.000 0.001 0.000 156 0 8 0
29JUN26 8.75 C 0.000 0.000 0.000 0.001 0.000 165 0 0 0
29JUN26 9.00 C 0.000 0.000 0.000 0.001 0.000 173 0 0 0
29JUN26 9.25 C 0.000 0.000 0.000 0.001 0.000 181 0 0 0
30JUL26 4.00 C 0.000 0.000 0.000 1.431 -0.200 32 0 0 0
30JUL26 4.10 C 0.000 0.000 0.000 1.331 -0.197 0 0 0 0
30JUL26 4.20 C 0.000 0.000 0.000 1.232 -0.198 31 0 0 0
30JUL26 4.30 C 0.000 0.000 0.000 1.132 -0.197 27 0 0 0
30JUL26 4.40 C 0.000 0.000 0.000 1.033 -0.195 28 0 0 0
30JUL26 4.50 C 0.000 0.000 0.000 0.934 -0.192 27 0 0 0
30JUL26 4.60 C 0.000 0.000 0.000 0.837 -0.186 28 0 0 0
30JUL26 4.70 C 0.000 0.000 0.000 0.741 -0.181 27 0 0 0
30JUL26 4.80 C 0.000 0.000 0.000 0.628 -0.193 0 0 0 0
30JUL26 4.90 C 0.000 0.000 0.000 0.542 -0.181 21 0 0 0
30JUL26 5.00 C 0.000 0.000 0.000 0.480 -0.125 29 0 66 0
30JUL26 5.25 C 0.281 0.281 0.281 0.294 -0.097 28 15 45 +15
30JUL26 5.50 C 0.147 0.147 0.142 0.153 -0.066 27 175 195 +135
30JUL26 5.75 C 0.070 0.070 0.068 0.072 -0.036 27 17 225 0
30JUL26 6.00 C 0.033 0.033 0.025 0.030 -0.016 27 55 427 +23
30JUL26 6.25 C 0.013 0.014 0.013 0.012 -0.005 28 7 732 -6
30JUL26 6.50 C 0.000 0.000 0.000 0.004 -0.002 28 0 62 0
30JUL26 6.75 C 0.000 0.000 0.000 0.002 0.000 30 0 76 0
30JUL26 7.00 C 0.000 0.000 0.000 0.001 0.000 31 0 0 0
30JUL26 7.25 C 0.000 0.000 0.000 0.001 0.000 35 0 12 0
30JUL26 7.50 C 0.000 0.000 0.000 0.001 0.000 39 0 0 0
30JUL26 7.75 C 0.000 0.000 0.000 0.001 0.000 42 0 0 0
30JUL26 8.00 C 0.000 0.000 0.000 0.001 0.000 46 0 0 0
30JUL26 8.25 C 0.000 0.000 0.000 0.001 0.000 49 0 0 0
30JUL26 8.50 C 0.000 0.000 0.000 0.001 0.000 52 0 0 0
30JUL26 8.75 C 0.000 0.000 0.000 0.001 0.000 55 0 0 0
30JUL26 9.00 C 0.000 0.000 0.000 0.001 0.000 58 0 0 0
30JUL26 9.25 C 0.000 0.000 0.000 0.001 0.000 61 0 0 0
28AUG26 4.00 C 0.000 0.000 0.000 1.440 - 24 0 0 -
28AUG26 4.10 C 0.000 0.000 0.000 1.341 -0.187 25 0 0 0
28AUG26 4.20 C 0.000 0.000 0.000 1.243 -0.187 27 0 0 0
28AUG26 4.30 C 0.000 0.000 0.000 1.145 -0.184 27 0 0 0
28AUG26 4.40 C 0.000 0.000 0.000 1.033 -0.197 0 0 0 0
28AUG26 4.50 C 0.000 0.000 0.000 0.934 -0.199 0 0 0 0
28AUG26 4.60 C 0.000 0.000 0.000 0.837 -0.200 0 0 0 0
28AUG26 4.70 C 0.000 0.000 0.000 0.747 -0.196 18 0 0 0
28AUG26 4.80 C 0.000 0.000 0.000 0.663 -0.184 22 0 0 0
28AUG26 4.90 C 0.000 0.000 0.000 0.591 -0.165 25 0 0 0
28AUG26 5.00 C 0.000 0.000 0.000 0.528 -0.142 28 0 0 0
28AUG26 5.25 C 0.000 0.000 0.000 0.356 -0.088 27 0 60 0
28AUG26 5.50 C 0.000 0.000 0.000 0.219 -0.074 26 0 75 0
28AUG26 5.75 C 0.139 0.139 0.139 0.129 -0.051 27 2 244 +2
28AUG26 6.00 C 0.074 0.074 0.070 0.070 -0.033 27 14 184 +10
28AUG26 6.25 C 0.037 0.037 0.037 0.036 -0.019 27 31 64 +30
28AUG26 6.50 C 0.000 0.000 0.000 0.018 -0.011 27 0 36 0
28AUG26 6.75 C 0.000 0.000 0.000 0.009 -0.005 27 0 14 0
28AUG26 7.00 C 0.000 0.000 0.000 0.004 -0.002 27 0 0 0
28AUG26 7.25 C 0.000 0.000 0.000 0.001 -0.002 26 0 0 0
28AUG26 7.50 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
28AUG26 7.75 C 0.000 0.000 0.000 0.001 0.000 31 0 30 0
28AUG26 8.00 C 0.000 0.000 0.000 0.001 0.000 34 0 0 0
28AUG26 8.25 C 0.000 0.000 0.000 0.001 0.000 36 0 0 0
28AUG26 8.50 C 0.000 0.000 0.000 0.001 0.000 38 0 0 0
28AUG26 8.75 C 0.000 0.000 0.000 0.001 0.000 40 0 0 0
28AUG26 9.00 C 0.000 0.000 0.000 0.001 0.000 43 0 0 0
28AUG26 9.25 C 0.000 0.000 0.000 0.001 0.000 45 0 0 0
29SEP26 3.80 C 0.000 0.000 0.000 1.643 -0.184 0 0 0 0
29SEP26 3.90 C 0.000 0.000 0.000 1.550 -0.178 25 0 0 0
29SEP26 4.00 C 0.000 0.000 0.000 1.440 -0.191 0 0 0 0
29SEP26 4.10 C 0.000 0.000 0.000 1.341 -0.201 0 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 1.243 -0.201 0 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 1.145 -0.198 0 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 1.037 -0.210 0 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 0.948 -0.204 0 0 0 0
29SEP26 4.60 C 0.000 0.000 0.000 0.873 -0.182 22 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 0.788 -0.178 23 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 0.699 -0.179 23 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 0.623 -0.167 24 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 0.575 -0.131 27 0 0 0
29SEP26 5.25 C 0.382 0.382 0.382 0.410 -0.087 27 30 161 +8
29SEP26 5.50 C 0.000 0.000 0.000 0.275 -0.069 26 0 329 0
29SEP26 5.75 C 0.201 0.201 0.173 0.180 -0.049 26 12 674 0
29SEP26 6.00 C 0.118 0.118 0.118 0.113 -0.034 26 1 658 -1
29SEP26 6.25 C 0.000 0.000 0.000 0.069 -0.023 26 0 502 0
29SEP26 6.50 C 0.045 0.045 0.045 0.038 -0.015 26 30 356 0
29SEP26 6.75 C 0.000 0.000 0.000 0.022 -0.007 26 0 184 0
29SEP26 7.00 C 0.000 0.000 0.000 0.012 -0.004 26 0 47 0
29SEP26 7.25 C 0.000 0.000 0.000 0.007 -0.001 27 0 120 0
29SEP26 7.50 C 0.000 0.000 0.000 0.004 0.000 27 0 15 0
29SEP26 7.75 C 0.000 0.000 0.000 0.002 0.000 27 0 40 0
29SEP26 8.00 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
29SEP26 8.25 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
29SEP26 8.50 C 0.000 0.000 0.000 0.001 0.000 31 0 0 0
29SEP26 8.75 C 0.000 0.000 0.000 0.001 0.000 33 0 0 0
29SEP26 9.00 C 0.000 0.000 0.000 0.001 0.000 34 0 0 0
29SEP26 9.25 C 0.000 0.000 0.000 0.001 0.000 36 0 0 0
30DEC26 3.90 C 0.000 0.000 0.000 1.573 -0.200 24 0 0 0
30DEC26 4.00 C 0.000 0.000 0.000 1.478 -0.206 25 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 1.391 -0.194 27 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 1.275 -0.212 18 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 1.189 -0.201 22 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 1.101 -0.194 23 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 1.016 -0.186 24 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 0.932 -0.179 24 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 0.851 -0.172 24 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 0.776 -0.163 24 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 0.704 -0.153 24 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 0.635 -0.146 24 0 2 0
30DEC26 5.25 C 0.000 0.000 0.000 0.509 -0.095 26 0 80 0
30DEC26 5.50 C 0.000 0.000 0.000 0.380 -0.077 26 0 99 0
30DEC26 5.75 C 0.000 0.000 0.000 0.277 -0.059 26 0 24 0
30DEC26 6.00 C 0.000 0.000 0.000 0.198 -0.043 26 0 208 0
30DEC26 6.25 C 0.153 0.153 0.148 0.138 -0.031 26 22 61 0
30DEC26 6.50 C 0.100 0.100 0.100 0.094 -0.022 26 40 90 +40
30DEC26 6.75 C 0.000 0.000 0.000 0.064 -0.014 26 0 16 0
30DEC26 7.00 C 0.000 0.000 0.000 0.042 -0.009 26 0 15 0
30DEC26 7.25 C 0.000 0.000 0.000 0.027 -0.006 25 0 15 0
30DEC26 7.50 C 0.000 0.000 0.000 0.018 -0.003 26 0 15 0
30DEC26 7.75 C 0.000 0.000 0.000 0.011 -0.003 25 0 0 0
30DEC26 8.00 C 0.000 0.000 0.000 0.007 -0.002 26 0 3 0
30DEC26 8.25 C 0.000 0.000 0.000 0.005 -0.001 26 0 8 0
30DEC26 8.50 C 0.000 0.000 0.000 0.003 -0.001 26 0 0 0
30DEC26 8.75 C 0.000 0.000 0.000 0.002 0.000 26 0 0 0
30DEC26 9.00 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
30DEC26 9.25 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
30MAR27 3.90 C 0.000 0.000 0.000 1.573 -0.204 22 0 0 0
30MAR27 4.00 C 0.000 0.000 0.000 1.478 -0.206 22 0 0 0
30MAR27 4.10 C 0.000 0.000 0.000 1.391 -0.199 24 0 0 0
30MAR27 4.20 C 0.000 0.000 0.000 1.303 -0.192 25 0 0 0
30MAR27 4.30 C 0.000 0.000 0.000 1.209 -0.192 24 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 1.126 -0.183 24 0 0 0
30MAR27 4.50 C 0.000 0.000 0.000 1.047 -0.174 25 0 0 0
30MAR27 4.60 C 0.000 0.000 0.000 0.974 -0.160 25 0 0 0
30MAR27 4.70 C 0.000 0.000 0.000 0.898 -0.153 25 0 0 0
30MAR27 4.80 C 0.000 0.000 0.000 0.827 -0.144 25 0 0 0
30MAR27 4.90 C 0.000 0.000 0.000 0.761 -0.135 25 0 0 0
30MAR27 5.00 C 0.000 0.000 0.000 0.716 -0.106 26 0 0 0
30MAR27 5.25 C 0.000 0.000 0.000 0.569 -0.091 26 0 3 0
30MAR27 5.50 C 0.000 0.000 0.000 0.446 -0.075 26 0 1 0
30MAR27 5.75 C 0.389 0.389 0.384 0.345 -0.061 26 81 85 +80
30MAR27 6.00 C 0.274 0.274 0.274 0.264 -0.048 25 6 38 +6
30MAR27 6.25 C 0.214 0.214 0.208 0.200 -0.037 25 61 61 +61
30MAR27 6.50 C 0.165 0.165 0.160 0.151 -0.027 25 28 73 +28
30MAR27 6.75 C 0.000 0.000 0.000 0.112 -0.019 25 0 0 0
30MAR27 7.00 C 0.000 0.000 0.000 0.082 -0.015 25 0 0 0
30MAR27 7.25 C 0.000 0.000 0.000 0.060 -0.011 25 0 0 0
30MAR27 7.50 C 0.000 0.000 0.000 0.043 -0.009 25 0 0 0
30MAR27 7.75 C 0.000 0.000 0.000 0.032 -0.005 25 0 13 0
30MAR27 8.00 C 0.000 0.000 0.000 0.022 -0.004 25 0 0 0
30MAR27 8.25 C 0.000 0.000 0.000 0.016 -0.003 25 0 0 0
30MAR27 8.50 C 0.000 0.000 0.000 0.012 -0.001 25 0 0 0
30MAR27 8.75 C 0.000 0.000 0.000 0.008 -0.001 25 0 0 0
30MAR27 9.00 C 0.000 0.000 0.000 0.006 -0.001 25 0 0 0
30MAR27 9.25 C 0.000 0.000 0.000 0.004 -0.001 25 0 0 0
29JUN27 4.00 C 0.000 0.000 0.000 1.491 - 23 0 0 -
29JUN27 4.10 C 0.000 0.000 0.000 1.404 -0.197 24 0 0 0
29JUN27 4.20 C 0.000 0.000 0.000 1.322 -0.187 24 0 0 0
29JUN27 4.30 C 0.000 0.000 0.000 1.241 -0.178 25 0 0 0
29JUN27 4.40 C 0.000 0.000 0.000 1.163 -0.169 25 0 0 0
29JUN27 4.50 C 0.000 0.000 0.000 1.088 -0.159 25 0 0 0
29JUN27 4.60 C 0.000 0.000 0.000 1.017 -0.150 25 0 0 0
29JUN27 4.70 C 0.000 0.000 0.000 0.947 -0.141 25 0 0 0
29JUN27 4.80 C 0.000 0.000 0.000 0.905 -0.110 26 0 0 0
29JUN27 4.90 C 0.000 0.000 0.000 0.841 -0.102 26 0 0 0
29JUN27 5.00 C 0.000 0.000 0.000 0.778 -0.098 26 0 0 0
29JUN27 5.25 C 0.000 0.000 0.000 0.629 -0.094 25 0 0 0
29JUN27 5.50 C 0.000 0.000 0.000 0.523 -0.067 25 0 0 0
29JUN27 5.75 C 0.000 0.000 0.000 0.423 -0.054 25 0 0 0
29JUN27 6.00 C 0.000 0.000 0.000 0.340 -0.042 25 0 0 0
29JUN27 6.25 C 0.000 0.000 0.000 0.270 -0.034 25 0 0 0
29JUN27 6.50 C 0.000 0.000 0.000 0.213 -0.028 25 0 0 0
29JUN27 6.75 C 0.000 0.000 0.000 0.167 -0.022 25 0 0 0
29JUN27 7.00 C 0.000 0.000 0.000 0.131 -0.015 25 0 0 0
29JUN27 7.25 C 0.000 0.000 0.000 0.102 -0.010 25 0 0 0
29JUN27 7.50 C 0.000 0.000 0.000 0.078 -0.009 25 0 0 0
29JUN27 7.75 C 0.000 0.000 0.000 0.061 -0.005 25 0 0 0
29JUN27 8.00 C 0.000 0.000 0.000 0.046 -0.004 25 0 0 0
29JUN27 8.25 C 0.000 0.000 0.000 0.035 -0.003 25 0 0 0
29JUN27 8.50 C 0.000 0.000 0.000 0.027 -0.002 25 0 0 0
29JUN27 8.75 C 0.000 0.000 0.000 0.020 -0.001 25 0 0 0
29JUN27 9.00 C 0.000 0.000 0.000 0.015 -0.001 25 0 0 0
TOTAL CALL 857 8,995 +552
29JUN26 3.80 P 0.000 0.000 0.000 0.001 0.000 132 0 105 0
29JUN26 3.90 P 0.000 0.000 0.000 0.001 0.000 123 0 108 0
29JUN26 4.00 P 0.000 0.000 0.000 0.001 0.000 114 0 39 0
29JUN26 4.10 P 0.000 0.000 0.000 0.001 0.000 106 0 243 0
29JUN26 4.20 P 0.000 0.000 0.000 0.001 0.000 98 0 86 0
29JUN26 4.30 P 0.000 0.000 0.000 0.001 0.000 90 0 43 0
29JUN26 4.40 P 0.000 0.000 0.000 0.001 0.000 82 0 33 0
29JUN26 4.50 P 0.000 0.000 0.000 0.001 0.000 74 0 87 0
29JUN26 4.60 P 0.000 0.000 0.000 0.001 0.000 66 0 202 0
29JUN26 4.70 P 0.000 0.000 0.000 0.001 0.000 58 0 100 0
29JUN26 4.80 P 0.000 0.000 0.000 0.001 0.000 50 0 164 0
29JUN26 4.90 P 0.004 0.004 0.004 0.001 0.000 43 2 280 0
29JUN26 5.00 P 0.003 0.006 0.003 0.001 0.000 35 12 508 -2
29JUN26 5.25 P 0.017 0.044 0.017 0.014 +0.009 30 230 776 +60
29JUN26 5.50 P 0.045 0.156 0.045 0.117 +0.068 31 22 1,040 -11
29JUN26 5.75 P 0.270 0.384 0.270 0.341 +0.142 43 49 663 +29
29JUN26 6.00 P 0.646 0.646 0.646 0.597 +0.163 72 1 415 -41
29JUN26 6.25 P 0.000 0.000 0.000 0.855 +0.185 101 0 150 0
29JUN26 6.50 P 0.000 0.000 0.000 1.109 +0.189 126 0 45 0
29JUN26 6.75 P 0.000 0.000 0.000 1.354 +0.184 139 0 0 0
29JUN26 7.00 P 0.000 0.000 0.000 1.623 +0.203 178 0 0 0
29JUN26 7.25 P 0.000 0.000 0.000 1.871 +0.201 193 0 0 0
29JUN26 7.50 P 0.000 0.000 0.000 2.115 +0.195 202 0 0 0
29JUN26 7.75 P 0.000 0.000 0.000 2.354 +0.184 202 0 0 0
29JUN26 8.00 P 0.000 0.000 0.000 2.610 +0.190 225 0 0 0
29JUN26 8.25 P 0.000 0.000 0.000 2.851 +0.181 224 0 0 0
29JUN26 8.50 P 0.000 0.000 0.000 3.101 +0.181 237 0 0 0
29JUN26 8.75 P 0.000 0.000 0.000 3.368 +0.198 275 0 0 0
29JUN26 9.00 P 0.000 0.000 0.000 3.611 +0.191 277 0 0 0
29JUN26 9.25 P 0.000 0.000 0.000 3.851 +0.181 270 0 0 0
30JUL26 4.00 P 0.000 0.000 0.000 0.001 0.000 39 0 160 0
30JUL26 4.10 P 0.000 0.000 0.000 0.001 0.000 36 0 0 0
30JUL26 4.20 P 0.000 0.000 0.000 0.001 0.000 33 0 0 0
30JUL26 4.30 P 0.000 0.000 0.000 0.001 0.000 30 0 0 0
30JUL26 4.40 P 0.000 0.000 0.000 0.001 0.000 28 0 0 0
30JUL26 4.50 P 0.000 0.000 0.000 0.003 +0.002 29 0 0 0
30JUL26 4.60 P 0.011 0.011 0.011 0.005 +0.004 28 1 51 +1
30JUL26 4.70 P 0.015 0.015 0.015 0.009 +0.007 28 1 3 +1
30JUL26 4.80 P 0.000 0.000 0.000 0.015 +0.010 28 0 0 0
30JUL26 4.90 P 0.000 0.000 0.000 0.026 +0.018 28 0 0 0
30JUL26 5.00 P 0.038 0.053 0.038 0.042 +0.027 28 15 240 0
30JUL26 5.25 P 0.078 0.122 0.078 0.110 +0.058 28 144 727 +2
30JUL26 5.50 P 0.151 0.263 0.151 0.228 +0.098 28 55 241 -38
30JUL26 5.75 P 0.405 0.405 0.405 0.404 +0.128 30 5 177 +5
30JUL26 6.00 P 0.628 0.628 0.628 0.598 +0.130 27 2 119 0
30JUL26 6.25 P 0.000 0.000 0.000 0.855 +0.178 37 0 255 0
30JUL26 6.50 P 0.000 0.000 0.000 1.109 +0.189 45 0 200 0
30JUL26 6.75 P 0.000 0.000 0.000 1.359 +0.189 52 0 0 0
30JUL26 7.00 P 0.000 0.000 0.000 1.623 +0.203 63 0 0 0
30JUL26 7.25 P 0.000 0.000 0.000 1.871 +0.201 68 0 0 0
30JUL26 7.50 P 0.000 0.000 0.000 2.116 +0.196 72 0 0 0
30JUL26 7.75 P 0.000 0.000 0.000 2.354 +0.184 73 0 0 0
30JUL26 8.00 P 0.000 0.000 0.000 2.618 +0.198 83 0 0 0
30JUL26 8.25 P 0.000 0.000 0.000 2.851 +0.181 81 0 0 0
30JUL26 8.50 P 0.000 0.000 0.000 3.118 +0.198 93 0 0 0
30JUL26 8.75 P 0.000 0.000 0.000 3.368 +0.198 98 0 0 0
30JUL26 9.00 P 0.000 0.000 0.000 3.619 +0.199 103 0 0 0
30JUL26 9.25 P 0.000 0.000 0.000 3.851 +0.181 98 0 0 0
28AUG26 4.00 P 0.000 0.000 0.000 0.001 - 29 0 0 -
28AUG26 4.10 P 0.000 0.000 0.000 0.002 +0.001 29 0 0 0
28AUG26 4.20 P 0.000 0.000 0.000 0.003 +0.002 28 0 0 0
28AUG26 4.30 P 0.013 0.013 0.013 0.004 +0.002 27 1 1 +1
28AUG26 4.40 P 0.000 0.000 0.000 0.007 +0.004 27 0 0 0
28AUG26 4.50 P 0.021 0.021 0.021 0.011 +0.006 27 1 1 +1
28AUG26 4.60 P 0.000 0.000 0.000 0.018 +0.009 27 0 10 0
28AUG26 4.70 P 0.000 0.000 0.000 0.028 +0.014 27 0 2 0
28AUG26 4.80 P 0.000 0.000 0.000 0.041 +0.020 27 0 86 0
28AUG26 4.90 P 0.050 0.072 0.050 0.058 +0.026 27 60 60 +60
28AUG26 5.00 P 0.067 0.095 0.067 0.081 +0.035 27 68 207 +68
28AUG26 5.25 P 0.110 0.155 0.110 0.163 +0.064 27 42 165 +42
28AUG26 5.50 P 0.280 0.280 0.280 0.282 +0.081 27 30 89 +20
28AUG26 5.75 P 0.000 0.000 0.000 0.437 +0.110 27 0 232 0
28AUG26 6.00 P 0.000 0.000 0.000 0.632 +0.128 27 0 357 0
28AUG26 6.25 P 0.000 0.000 0.000 0.856 +0.173 29 0 60 0
28AUG26 6.50 P 0.000 0.000 0.000 1.109 +0.179 35 0 0 0
28AUG26 6.75 P 0.000 0.000 0.000 1.370 +0.199 43 0 0 0
28AUG26 7.00 P 0.000 0.000 0.000 1.623 +0.203 48 0 0 0
28AUG26 7.25 P 0.000 0.000 0.000 1.878 +0.208 54 0 0 0
28AUG26 7.50 P 0.000 0.000 0.000 2.127 +0.207 58 0 0 0
28AUG26 7.75 P 0.000 0.000 0.000 2.376 +0.206 62 0 0 0
28AUG26 8.00 P 0.000 0.000 0.000 2.626 +0.206 66 0 0 0
28AUG26 8.25 P 0.000 0.000 0.000 2.851 +0.181 62 0 0 0
28AUG26 8.50 P 0.000 0.000 0.000 3.126 +0.206 74 0 0 0
28AUG26 8.75 P 0.000 0.000 0.000 3.376 +0.206 77 0 0 0
28AUG26 9.00 P 0.000 0.000 0.000 3.619 +0.199 78 0 0 0
28AUG26 9.25 P 0.000 0.000 0.000 3.877 +0.207 84 0 0 0
29SEP26 3.80 P 0.000 0.000 0.000 0.001 0.000 27 0 33 0
29SEP26 3.90 P 0.000 0.000 0.000 0.002 +0.001 27 0 11 0
29SEP26 4.00 P 0.010 0.010 0.010 0.003 +0.002 27 2 28 0
29SEP26 4.10 P 0.000 0.000 0.000 0.005 +0.003 27 0 3 0
29SEP26 4.20 P 0.000 0.000 0.000 0.007 +0.004 26 0 28 0
29SEP26 4.30 P 0.000 0.000 0.000 0.011 +0.006 26 0 53 0
29SEP26 4.40 P 0.000 0.000 0.000 0.017 +0.009 26 0 56 0
29SEP26 4.50 P 0.022 0.036 0.022 0.025 +0.013 26 4 83 0
29SEP26 4.60 P 0.047 0.047 0.047 0.035 +0.017 26 30 197 0
29SEP26 4.70 P 0.066 0.069 0.066 0.050 +0.024 27 42 199 +5
29SEP26 4.80 P 0.064 0.064 0.064 0.068 +0.031 27 1 151 0
29SEP26 4.90 P 0.075 0.075 0.075 0.090 +0.038 27 1 912 -1
29SEP26 5.00 P 0.000 0.000 0.000 0.116 +0.045 27 0 1,372 0
29SEP26 5.25 P 0.172 0.172 0.172 0.206 +0.068 27 1 422 0
29SEP26 5.50 P 0.355 0.355 0.355 0.325 +0.090 27 20 437 -20
29SEP26 5.75 P 0.000 0.000 0.000 0.475 +0.104 26 0 247 0
29SEP26 6.00 P 0.000 0.000 0.000 0.678 +0.138 28 0 478 0
29SEP26 6.25 P 0.000 0.000 0.000 0.891 +0.188 30 0 510 0
29SEP26 6.50 P 0.000 0.000 0.000 1.118 +0.176 31 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 1.370 +0.195 36 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 1.623 +0.203 41 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 1.878 +0.208 46 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 2.127 +0.207 49 0 0 0
29SEP26 7.75 P 0.000 0.000 0.000 2.376 +0.206 52 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 2.626 +0.206 56 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 2.872 +0.202 58 0 0 0
29SEP26 8.50 P 0.000 0.000 0.000 3.126 +0.206 62 0 0 0
29SEP26 8.75 P 0.000 0.000 0.000 3.376 +0.206 65 0 0 0
29SEP26 9.00 P 0.000 0.000 0.000 3.619 +0.199 66 0 0 0
29SEP26 9.25 P 0.000 0.000 0.000 3.877 +0.207 71 0 0 0
30DEC26 3.90 P 0.000 0.000 0.000 0.015 +0.007 25 0 35 0
30DEC26 4.00 P 0.000 0.000 0.000 0.022 +0.010 26 0 55 0
30DEC26 4.10 P 0.000 0.000 0.000 0.030 +0.013 26 0 5 0
30DEC26 4.20 P 0.000 0.000 0.000 0.040 +0.017 26 0 102 0
30DEC26 4.30 P 0.000 0.000 0.000 0.053 +0.021 26 0 29 0
30DEC26 4.40 P 0.000 0.000 0.000 0.068 +0.025 26 0 46 0
30DEC26 4.50 P 0.000 0.000 0.000 0.087 +0.031 26 0 82 0
30DEC26 4.60 P 0.000 0.000 0.000 0.108 +0.035 26 0 108 0
30DEC26 4.70 P 0.093 0.093 0.093 0.127 +0.035 25 40 72 0
30DEC26 4.80 P 0.000 0.000 0.000 0.158 +0.046 25 0 77 0
30DEC26 4.90 P 0.000 0.000 0.000 0.187 +0.053 25 0 57 0
30DEC26 5.00 P 0.000 0.000 0.000 0.223 +0.058 25 0 30 0
30DEC26 5.25 P 0.000 0.000 0.000 0.328 +0.073 25 0 64 0
30DEC26 5.50 P 0.000 0.000 0.000 0.459 +0.088 24 0 24 0
30DEC26 5.75 P 0.000 0.000 0.000 0.613 +0.107 24 0 211 0
30DEC26 6.00 P 0.000 0.000 0.000 0.787 +0.093 24 0 16 0
30DEC26 6.25 P 0.000 0.000 0.000 0.985 +0.087 23 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 1.208 +0.167 24 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 1.426 +0.176 24 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 1.656 +0.188 24 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 1.899 +0.207 25 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 2.133 +0.152 23 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 2.376 +0.155 23 0 0 0
30DEC26 8.00 P 0.000 0.000 0.000 2.626 +0.162 27 0 0 0
30DEC26 8.25 P 0.000 0.000 0.000 2.872 +0.164 28 0 0 0
30DEC26 8.50 P 0.000 0.000 0.000 3.126 +0.173 33 0 0 0
30DEC26 8.75 P 0.000 0.000 0.000 3.376 +0.177 36 0 0 0
30DEC26 9.00 P 0.000 0.000 0.000 3.619 +0.174 36 0 0 0
30DEC26 9.25 P 0.000 0.000 0.000 3.877 +0.185 41 0 0 0
30MAR27 3.90 P 0.033 0.033 0.033 0.033 +0.012 25 1 11 +1
30MAR27 4.00 P 0.000 0.000 0.000 0.043 +0.015 25 0 3 0
30MAR27 4.10 P 0.000 0.000 0.000 0.056 +0.019 25 0 50 0
30MAR27 4.20 P 0.000 0.000 0.000 0.070 +0.023 25 0 0 0
30MAR27 4.30 P 0.000 0.000 0.000 0.088 +0.027 25 0 1 0
30MAR27 4.40 P 0.000 0.000 0.000 0.107 +0.032 25 0 17 0
30MAR27 4.50 P 0.000 0.000 0.000 0.128 +0.038 25 0 7 0
30MAR27 4.60 P 0.000 0.000 0.000 0.151 +0.037 25 0 4 0
30MAR27 4.70 P 0.000 0.000 0.000 0.177 +0.040 25 0 2 0
30MAR27 4.80 P 0.000 0.000 0.000 0.209 +0.048 25 0 40 0
30MAR27 4.90 P 0.000 0.000 0.000 0.246 +0.057 25 0 103 0
30MAR27 5.00 P 0.000 0.000 0.000 0.280 +0.061 24 0 4 0
30MAR27 5.25 P 0.000 0.000 0.000 0.390 +0.077 24 0 2 0
30MAR27 5.50 P 0.000 0.000 0.000 0.520 +0.089 24 0 6 0
30MAR27 5.75 P 0.000 0.000 0.000 0.671 +0.103 24 0 4 0
30MAR27 6.00 P 0.000 0.000 0.000 0.839 +0.114 23 0 23 0
30MAR27 6.25 P 0.000 0.000 0.000 1.042 +0.143 24 0 0 0
30MAR27 6.50 P 0.000 0.000 0.000 1.254 +0.161 25 0 0 0
30MAR27 6.75 P 0.000 0.000 0.000 1.463 +0.177 24 0 0 0
30MAR27 7.00 P 0.000 0.000 0.000 1.689 +0.192 25 0 0 0
30MAR27 7.25 P 0.000 0.000 0.000 1.899 +0.184 22 0 0 0
30MAR27 7.50 P 0.000 0.000 0.000 2.133 +0.152 21 0 0 0
30MAR27 7.75 P 0.000 0.000 0.000 2.376 +0.155 21 0 0 0
30MAR27 8.00 P 0.000 0.000 0.000 2.626 +0.162 23 0 0 0
30MAR27 8.25 P 0.000 0.000 0.000 2.872 +0.158 25 0 0 0
30MAR27 8.50 P 0.000 0.000 0.000 3.126 +0.168 28 0 0 0
30MAR27 8.75 P 0.000 0.000 0.000 3.376 +0.174 31 0 0 0
30MAR27 9.00 P 0.000 0.000 0.000 3.619 +0.172 31 0 0 0
30MAR27 9.25 P 0.000 0.000 0.000 3.877 +0.184 35 0 0 0
29JUN27 4.00 P 0.000 0.000 0.000 0.067 - 25 0 0 -
29JUN27 4.10 P 0.000 0.000 0.000 0.080 +0.025 25 0 0 0
29JUN27 4.20 P 0.000 0.000 0.000 0.100 +0.031 25 0 0 0
29JUN27 4.30 P 0.000 0.000 0.000 0.120 +0.035 25 0 0 0
29JUN27 4.40 P 0.000 0.000 0.000 0.144 +0.040 25 0 0 0
29JUN27 4.50 P 0.000 0.000 0.000 0.170 +0.046 25 0 1 0
29JUN27 4.60 P 0.000 0.000 0.000 0.188 +0.042 24 0 1 0
29JUN27 4.70 P 0.000 0.000 0.000 0.219 +0.050 24 0 0 0
29JUN27 4.80 P 0.222 0.222 0.222 0.251 +0.050 24 1 1 +1
29JUN27 4.90 P 0.000 0.000 0.000 0.289 +0.057 24 0 0 0
29JUN27 5.00 P 0.000 0.000 0.000 0.327 +0.063 24 0 1 0
29JUN27 5.25 P 0.000 0.000 0.000 0.439 +0.080 24 0 0 0
29JUN27 5.50 P 0.000 0.000 0.000 0.570 +0.087 24 0 8 0
29JUN27 5.75 P 0.000 0.000 0.000 0.728 +0.118 24 0 3 0
29JUN27 6.00 P 0.000 0.000 0.000 0.884 +0.121 23 0 0 0
29JUN27 6.25 P 0.000 0.000 0.000 1.068 +0.135 23 0 0 0
29JUN27 6.50 P 0.000 0.000 0.000 1.284 +0.155 24 0 6 0
29JUN27 6.75 P 0.000 0.000 0.000 1.496 +0.183 25 0 0 0
29JUN27 7.00 P 0.000 0.000 0.000 1.705 +0.187 24 0 0 0
29JUN27 7.25 P 0.000 0.000 0.000 1.911 +0.180 22 0 0 0
29JUN27 7.50 P 0.000 0.000 0.000 2.140 +0.159 21 0 0 0
29JUN27 7.75 P 0.000 0.000 0.000 2.376 +0.155 19 0 0 0
29JUN27 8.00 P 0.000 0.000 0.000 2.626 +0.162 21 0 0 0
29JUN27 8.25 P 0.000 0.000 0.000 2.872 +0.153 22 0 0 0
29JUN27 8.50 P 0.000 0.000 0.000 3.126 +0.165 26 0 0 0
29JUN27 8.75 P 0.000 0.000 0.000 3.376 +0.172 28 0 0 0
29JUN27 9.00 P 0.000 0.000 0.000 3.619 +0.171 28 0 0 0
TOTAL PUT 884 15,061 +184
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XBC - BANK OF CHINA ($0.001) CLOSING PRICE HK$ 4.99
29JUN26 3.00 C 0.000 0.000 0.000 1.991 -0.300 146 0 0 0
29JUN26 3.10 C 0.000 0.000 0.000 1.891 -0.303 131 0 0 0
29JUN26 3.20 C 0.000 0.000 0.000 1.791 -0.303 111 0 0 0
29JUN26 3.30 C 0.000 0.000 0.000 1.691 -0.299 0 0 0 0
29JUN26 3.40 C 0.000 0.000 0.000 1.591 -0.302 0 0 0 0
29JUN26 3.50 C 0.000 0.000 0.000 1.491 -0.301 0 0 0 0
29JUN26 3.60 C 0.000 0.000 0.000 1.391 -0.302 0 0 0 0
29JUN26 3.70 C 0.000 0.000 0.000 1.291 -0.314 0 0 0 0
29JUN26 3.80 C 0.000 0.000 0.000 1.191 -0.291 0 0 0 0
29JUN26 3.90 C 0.000 0.000 0.000 1.091 -0.299 0 0 41 0
29JUN26 4.00 C 0.000 0.000 0.000 1.021 -0.253 156 0 5,044 0
29JUN26 4.10 C 0.000 0.000 0.000 0.891 -0.300 0 0 2,800 0
29JUN26 4.20 C 0.000 0.000 0.000 0.791 -0.302 0 0 235 0
29JUN26 4.30 C 0.000 0.000 0.000 0.693 -0.298 65 0 2,222 0
29JUN26 4.40 C 0.000 0.000 0.000 0.599 -0.271 73 0 21,572 0
29JUN26 4.50 C 0.000 0.000 0.000 0.497 -0.293 58 0 2,534 0
29JUN26 4.60 C 0.407 0.407 0.407 0.402 -0.270 56 15 7,249 -15
29JUN26 4.70 C 0.350 0.350 0.350 0.303 -0.269 45 25 5,784 0
29JUN26 4.80 C 0.000 0.000 0.000 0.208 -0.278 37 20 1,730 -20
29JUN26 4.90 C 0.285 0.285 0.082 0.124 -0.248 33 2,160 14,715 -2,080
29JUN26 5.00 C 0.180 0.180 0.038 0.067 -0.207 34 1,301 6,593 -167
29JUN26 5.25 C 0.027 0.027 0.006 0.006 -0.064 33 6,241 16,374 -2,507
29JUN26 5.50 C 0.003 0.005 0.003 0.001 -0.004 41 318 10,584 +10
29JUN26 5.75 C 0.004 0.004 0.004 0.001 0.000 57 50 2,318 0
29JUN26 6.00 C 0.000 0.000 0.000 0.001 0.000 72 0 762 0
29JUN26 6.25 C 0.000 0.000 0.000 0.001 0.000 85 0 361 0
29JUN26 6.50 C 0.000 0.000 0.000 0.001 0.000 98 0 84 0
29JUN26 6.75 C 0.000 0.000 0.000 0.001 0.000 111 0 85 0
29JUN26 7.00 C 0.000 0.000 0.000 0.001 0.000 122 0 115 0
29JUN26 7.25 C 0.000 0.000 0.000 0.001 0.000 133 0 85 0
29JUN26 7.50 C 0.000 0.000 0.000 0.001 0.000 144 0 165 0
29JUN26 7.75 C 0.000 0.000 0.000 0.001 0.000 154 0 0 0
29JUN26 8.00 C 0.000 0.000 0.000 0.001 0.000 164 0 0 0
29JUN26 8.25 C 0.000 0.000 0.000 0.001 0.000 173 0 0 0
29JUN26 8.50 C 0.000 0.000 0.000 0.001 0.000 182 0 0 0
30JUL26 3.70 C 0.000 0.000 0.000 1.292 -0.313 0 0 0 0
30JUL26 3.80 C 0.000 0.000 0.000 1.192 -0.301 0 0 0 0
30JUL26 3.90 C 0.000 0.000 0.000 1.092 -0.301 0 0 0 0
30JUL26 4.00 C 0.000 0.000 0.000 1.021 -0.290 74 0 0 0
30JUL26 4.10 C 0.000 0.000 0.000 0.892 -0.304 0 0 0 0
30JUL26 4.20 C 0.000 0.000 0.000 0.792 -0.303 0 0 0 0
30JUL26 4.30 C 0.000 0.000 0.000 0.693 -0.300 35 0 0 0
30JUL26 4.40 C 0.000 0.000 0.000 0.599 -0.298 39 0 0 0
30JUL26 4.50 C 0.000 0.000 0.000 0.497 -0.293 32 0 0 0
30JUL26 4.60 C 0.000 0.000 0.000 0.402 -0.291 31 0 0 0
30JUL26 4.70 C 0.000 0.000 0.000 0.303 -0.287 25 0 0 0
30JUL26 4.80 C 0.000 0.000 0.000 0.220 -0.267 25 20 170 +20
30JUL26 4.90 C 0.291 0.291 0.120 0.153 -0.232 25 90 78 -41
30JUL26 5.00 C 0.119 0.119 0.076 0.101 -0.173 24 202 2,011 +171
30JUL26 5.25 C 0.048 0.048 0.029 0.035 -0.063 25 2,641 9,108 +551
30JUL26 5.50 C 0.014 0.017 0.014 0.010 -0.018 25 106 10,563 -5
30JUL26 5.75 C 0.008 0.008 0.008 0.003 -0.003 25 242 4,327 +242
30JUL26 6.00 C 0.000 0.000 0.000 0.001 0.000 27 0 1,258 0
30JUL26 6.25 C 0.000 0.000 0.000 0.001 0.000 31 0 410 0
30JUL26 6.50 C 0.000 0.000 0.000 0.001 0.000 36 0 88 0
30JUL26 6.75 C 0.000 0.000 0.000 0.001 0.000 40 0 88 0
30JUL26 7.00 C 0.000 0.000 0.000 0.001 0.000 44 0 0 0
30JUL26 7.25 C 0.000 0.000 0.000 0.001 0.000 48 0 0 0
30JUL26 7.50 C 0.000 0.000 0.000 0.001 0.000 51 0 0 0
30JUL26 7.75 C 0.000 0.000 0.000 0.001 0.000 55 0 0 0
30JUL26 8.00 C 0.000 0.000 0.000 0.001 0.000 58 0 0 0
30JUL26 8.25 C 0.000 0.000 0.000 0.001 0.000 61 0 0 0
30JUL26 8.50 C 0.000 0.000 0.000 0.001 0.000 64 0 0 0
28AUG26 3.80 C 0.000 0.000 0.000 1.192 -0.301 43 0 0 0
28AUG26 3.90 C 0.000 0.000 0.000 1.092 -0.301 39 0 0 0
28AUG26 4.00 C 0.000 0.000 0.000 1.021 -0.290 57 0 0 0
28AUG26 4.10 C 0.000 0.000 0.000 0.892 -0.304 0 0 0 0
28AUG26 4.20 C 0.000 0.000 0.000 0.792 -0.303 0 0 0 0
28AUG26 4.30 C 0.000 0.000 0.000 0.694 -0.299 31 0 0 0
28AUG26 4.40 C 0.000 0.000 0.000 0.599 -0.298 31 0 0 0
28AUG26 4.50 C 0.000 0.000 0.000 0.497 -0.296 26 0 0 0
28AUG26 4.60 C 0.000 0.000 0.000 0.402 -0.291 25 0 0 0
28AUG26 4.70 C 0.000 0.000 0.000 0.316 -0.274 24 0 0 0
28AUG26 4.80 C 0.000 0.000 0.000 0.254 -0.234 25 0 0 0
28AUG26 4.90 C 0.181 0.181 0.181 0.195 -0.194 24 15 15 +15
28AUG26 5.00 C 0.119 0.152 0.116 0.150 -0.141 24 1,629 1,460 +1,175
28AUG26 5.25 C 0.093 0.093 0.058 0.072 -0.067 24 1,609 2,006 +1,387
28AUG26 5.50 C 0.044 0.044 0.030 0.032 -0.029 24 1,015 3,364 +371
28AUG26 5.75 C 0.000 0.000 0.000 0.013 -0.010 24 6 3,007 0
28AUG26 6.00 C 0.006 0.012 0.006 0.005 -0.003 24 1,700 1,729 +770
28AUG26 6.25 C 0.000 0.000 0.000 0.002 0.000 25 0 89 0
28AUG26 6.50 C 0.000 0.000 0.000 0.001 0.000 26 0 109 0
28AUG26 6.75 C 0.000 0.000 0.000 0.001 0.000 29 0 199 0
28AUG26 7.00 C 0.000 0.000 0.000 0.001 0.000 32 0 0 0
28AUG26 7.25 C 0.000 0.000 0.000 0.001 0.000 35 0 0 0
28AUG26 7.50 C 0.000 0.000 0.000 0.001 0.000 38 0 0 0
28AUG26 7.75 C 0.000 0.000 0.000 0.001 0.000 40 0 0 0
28AUG26 8.00 C 0.000 0.000 0.000 0.001 0.000 43 0 0 0
28AUG26 8.25 C 0.000 0.000 0.000 0.001 0.000 45 0 0 0
28AUG26 8.50 C 0.000 0.000 0.000 0.001 0.000 47 0 0 0
29SEP26 3.00 C 0.000 0.000 0.000 2.009 -0.282 84 0 10 0
29SEP26 3.10 C 0.000 0.000 0.000 1.892 -0.302 64 0 0 0
29SEP26 3.20 C 0.000 0.000 0.000 1.796 -0.298 67 0 0 0
29SEP26 3.30 C 0.000 0.000 0.000 1.695 -0.296 62 0 0 0
29SEP26 3.40 C 0.000 0.000 0.000 1.592 -0.301 51 0 0 0
29SEP26 3.50 C 0.000 0.000 0.000 1.492 -0.300 47 0 0 0
29SEP26 3.60 C 0.000 0.000 0.000 1.392 -0.301 43 0 0 0
29SEP26 3.70 C 0.000 0.000 0.000 1.297 -0.308 49 0 0 0
29SEP26 3.80 C 0.000 0.000 0.000 1.192 -0.301 36 0 0 0
29SEP26 3.90 C 0.000 0.000 0.000 1.095 -0.298 41 0 2 0
29SEP26 4.00 C 0.000 0.000 0.000 1.021 -0.290 46 0 25 0
29SEP26 4.10 C 0.000 0.000 0.000 0.896 -0.300 35 0 4,160 0
29SEP26 4.20 C 0.000 0.000 0.000 0.792 -0.303 0 0 1,620 0
29SEP26 4.30 C 0.810 0.810 0.803 0.694 -0.299 26 28 1,919 -28
29SEP26 4.40 C 0.000 0.000 0.000 0.611 -0.286 29 0 2,541 0
29SEP26 4.50 C 0.000 0.000 0.000 0.510 -0.283 26 0 3,938 0
29SEP26 4.60 C 0.000 0.000 0.000 0.426 -0.267 25 0 2,923 0
29SEP26 4.70 C 0.000 0.000 0.000 0.350 -0.241 24 0 2,395 0
29SEP26 4.80 C 0.000 0.000 0.000 0.286 -0.206 23 0 1,206 0
29SEP26 4.90 C 0.189 0.241 0.189 0.229 -0.172 23 390 5,772 +329
29SEP26 5.00 C 0.245 0.245 0.160 0.183 -0.140 22 28 20,011 -10
29SEP26 5.25 C 0.148 0.151 0.082 0.102 -0.076 23 180 5,639 -150
29SEP26 5.50 C 0.060 0.060 0.050 0.053 -0.043 23 105 3,964 +10
29SEP26 5.75 C 0.031 0.031 0.027 0.025 -0.021 23 46 1,702 -11
29SEP26 6.00 C 0.019 0.020 0.019 0.011 -0.009 23 830 1,551 -141
29SEP26 6.25 C 0.000 0.000 0.000 0.005 -0.003 23 0 442 0
29SEP26 6.50 C 0.000 0.000 0.000 0.002 -0.001 23 0 298 0
29SEP26 6.75 C 0.000 0.000 0.000 0.001 0.000 24 0 208 0
29SEP26 7.00 C 0.000 0.000 0.000 0.001 0.000 26 0 198 0
29SEP26 7.25 C 0.000 0.000 0.000 0.001 0.000 28 0 88 0
29SEP26 7.50 C 0.000 0.000 0.000 0.001 0.000 30 0 90 0
29SEP26 7.75 C 0.000 0.000 0.000 0.001 0.000 33 0 90 0
29SEP26 8.00 C 0.000 0.000 0.000 0.001 0.000 35 0 0 0
29SEP26 8.25 C 0.000 0.000 0.000 0.001 0.000 37 0 0 0
29SEP26 8.50 C 0.000 0.000 0.000 0.001 0.000 38 0 200 0
30DEC26 3.10 C 0.000 0.000 0.000 1.892 -0.302 47 0 3 0
30DEC26 3.20 C 0.000 0.000 0.000 1.796 -0.298 49 0 0 0
30DEC26 3.30 C 0.000 0.000 0.000 1.695 -0.296 45 0 0 0
30DEC26 3.40 C 0.000 0.000 0.000 1.592 -0.301 39 0 0 0
30DEC26 3.50 C 0.000 0.000 0.000 1.492 -0.300 37 0 0 0
30DEC26 3.60 C 0.000 0.000 0.000 1.392 -0.301 34 0 0 0
30DEC26 3.70 C 0.000 0.000 0.000 1.297 -0.308 35 0 0 0
30DEC26 3.80 C 0.000 0.000 0.000 1.192 -0.301 29 0 200 0
30DEC26 3.90 C 0.000 0.000 0.000 1.095 -0.298 29 0 0 0
30DEC26 4.00 C 0.000 0.000 0.000 1.021 -0.290 32 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 0.896 -0.300 25 0 10 0
30DEC26 4.20 C 0.000 0.000 0.000 0.797 -0.298 22 0 5 0
30DEC26 4.30 C 0.000 0.000 0.000 0.710 -0.283 22 0 80 0
30DEC26 4.40 C 0.000 0.000 0.000 0.613 -0.287 20 0 97 0
30DEC26 4.50 C 0.000 0.000 0.000 0.546 -0.247 21 0 8,892 0
30DEC26 4.60 C 0.000 0.000 0.000 0.483 -0.231 21 0 1,440 0
30DEC26 4.70 C 0.000 0.000 0.000 0.423 -0.203 21 0 2,798 0
30DEC26 4.80 C 0.321 0.321 0.321 0.371 -0.186 21 30 1,077 +30
30DEC26 4.90 C 0.321 0.321 0.321 0.322 -0.163 22 30 60 +25
30DEC26 5.00 C 0.307 0.307 0.220 0.278 -0.127 22 189 1,726 +69
30DEC26 5.25 C 0.222 0.222 0.165 0.189 -0.094 22 75 13,410 -30
30DEC26 5.50 C 0.100 0.100 0.100 0.123 -0.066 22 10 548 0
30DEC26 5.75 C 0.097 0.097 0.065 0.078 -0.043 22 35 1,147 +10
30DEC26 6.00 C 0.050 0.050 0.049 0.048 -0.027 22 100 696 +80
30DEC26 6.25 C 0.000 0.000 0.000 0.030 -0.016 22 0 521 0
30DEC26 6.50 C 0.000 0.000 0.000 0.018 -0.009 23 0 504 0
30DEC26 6.75 C 0.015 0.016 0.015 0.010 -0.005 22 100 290 +100
30DEC26 7.00 C 0.000 0.000 0.000 0.006 -0.003 23 0 197 0
30DEC26 7.25 C 0.000 0.000 0.000 0.003 -0.002 22 0 90 0
30DEC26 7.50 C 0.000 0.000 0.000 0.002 -0.001 23 0 93 0
30DEC26 7.75 C 0.000 0.000 0.000 0.001 -0.001 23 0 91 0
30DEC26 8.00 C 0.000 0.000 0.000 0.001 0.000 24 0 91 0
30DEC26 8.25 C 0.000 0.000 0.000 0.001 0.000 26 0 201 0
30DEC26 8.50 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
30MAR27 3.30 C 0.000 0.000 0.000 1.695 -0.296 35 0 0 0
30MAR27 3.40 C 0.000 0.000 0.000 1.592 -0.301 31 0 0 0
30MAR27 3.50 C 0.000 0.000 0.000 1.492 -0.300 29 0 0 0
30MAR27 3.60 C 0.000 0.000 0.000 1.392 -0.301 27 0 0 0
30MAR27 3.70 C 0.000 0.000 0.000 1.297 -0.308 27 0 0 0
30MAR27 3.80 C 0.000 0.000 0.000 1.192 -0.301 23 0 0 0
30MAR27 3.90 C 0.000 0.000 0.000 1.095 -0.298 22 0 1 0
30MAR27 4.00 C 0.000 0.000 0.000 1.021 -0.290 24 0 0 0
30MAR27 4.10 C 0.000 0.000 0.000 0.914 -0.282 21 0 0 0
30MAR27 4.20 C 0.000 0.000 0.000 0.835 -0.260 21 0 0 0
30MAR27 4.30 C 0.000 0.000 0.000 0.737 -0.257 19 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 0.668 -0.243 19 0 2,000 0
30MAR27 4.50 C 0.000 0.000 0.000 0.602 -0.218 20 0 2,400 0
30MAR27 4.60 C 0.000 0.000 0.000 0.542 -0.207 20 0 482 0
30MAR27 4.70 C 0.000 0.000 0.000 0.484 -0.190 20 0 1,060 0
30MAR27 4.80 C 0.000 0.000 0.000 0.432 -0.168 20 0 1,109 0
30MAR27 4.90 C 0.000 0.000 0.000 0.383 -0.155 20 0 1,187 0
30MAR27 5.00 C 0.000 0.000 0.000 0.338 -0.143 20 0 1,359 0
30MAR27 5.25 C 0.000 0.000 0.000 0.243 -0.116 21 0 4,226 0
30MAR27 5.50 C 0.176 0.176 0.139 0.172 -0.087 21 110 938 -10
30MAR27 5.75 C 0.000 0.000 0.000 0.119 -0.065 21 0 1,256 0
30MAR27 6.00 C 0.000 0.000 0.000 0.080 -0.048 21 0 128 0
30MAR27 6.25 C 0.060 0.060 0.060 0.056 -0.031 21 20 148 +20
30MAR27 6.50 C 0.000 0.000 0.000 0.036 -0.024 21 0 121 0
30MAR27 6.75 C 0.000 0.000 0.000 0.023 -0.017 21 0 236 0
30MAR27 7.00 C 0.000 0.000 0.000 0.015 -0.010 21 0 135 0
30MAR27 7.25 C 0.000 0.000 0.000 0.009 -0.007 21 0 104 0
30MAR27 7.50 C 0.000 0.000 0.000 0.006 -0.004 21 0 94 0
30MAR27 7.75 C 0.000 0.000 0.000 0.004 -0.002 22 0 94 0
30MAR27 8.00 C 0.000 0.000 0.000 0.002 -0.002 21 0 94 0
30MAR27 8.25 C 0.000 0.000 0.000 0.001 -0.002 21 0 204 0
30MAR27 8.50 C 0.000 0.000 0.000 0.001 -0.001 22 0 200 0
29JUN27 3.90 C 0.000 0.000 0.000 1.095 -0.298 16 0 0 0
29JUN27 4.00 C 0.000 0.000 0.000 1.021 -0.290 18 0 0 0
29JUN27 4.10 C 0.000 0.000 0.000 0.938 -0.258 18 0 0 0
29JUN27 4.20 C 0.000 0.000 0.000 0.866 -0.229 19 0 0 0
29JUN27 4.30 C 0.000 0.000 0.000 0.796 -0.217 19 0 0 0
29JUN27 4.40 C 0.000 0.000 0.000 0.730 -0.203 19 0 0 0
29JUN27 4.50 C 0.685 0.687 0.685 0.666 -0.192 20 30 30 +30
29JUN27 4.60 C 0.000 0.000 0.000 0.607 -0.181 20 0 0 0
29JUN27 4.70 C 0.000 0.000 0.000 0.552 -0.171 20 0 30 0
29JUN27 4.80 C 0.000 0.000 0.000 0.500 -0.159 20 410 410 +410
29JUN27 4.90 C 0.408 0.408 0.393 0.451 -0.149 20 445 410 +410
29JUN27 5.00 C 0.000 0.000 0.000 0.407 -0.138 20 0 0 0
29JUN27 5.25 C 0.265 0.271 0.244 0.309 -0.113 20 120 40 -60
29JUN27 5.50 C 0.203 0.205 0.196 0.231 -0.090 21 23 53 +23
29JUN27 5.75 C 0.151 0.151 0.151 0.170 -0.070 21 3 532 +3
29JUN27 6.00 C 0.000 0.000 0.000 0.123 -0.053 21 0 133 0
29JUN27 6.25 C 0.000 0.000 0.000 0.089 -0.038 21 0 0 0
29JUN27 6.50 C 0.000 0.000 0.000 0.065 -0.027 21 0 54 0
29JUN27 6.75 C 0.000 0.000 0.000 0.047 -0.021 21 0 20 0
29JUN27 7.00 C 0.000 0.000 0.000 0.033 -0.015 21 0 20 0
29JUN27 7.25 C 0.000 0.000 0.000 0.022 -0.011 21 0 15 0
29JUN27 7.50 C 0.000 0.000 0.000 0.015 -0.007 21 0 0 0
29JUN27 7.75 C 0.000 0.000 0.000 0.010 -0.005 21 0 100 0
29JUN27 8.00 C 0.000 0.000 0.000 0.007 -0.003 21 0 0 0
29JUN27 8.25 C 0.000 0.000 0.000 0.005 -0.002 21 0 0 0
29JUN27 8.50 C 0.000 0.000 0.000 0.003 -0.002 21 0 0 0
TOTAL CALL 22,742 256,213 +986
29JUN26 3.00 P 0.000 0.000 0.000 0.001 0.000 186 0 0 0
29JUN26 3.10 P 0.000 0.000 0.000 0.001 0.000 175 0 0 0
29JUN26 3.20 P 0.000 0.000 0.000 0.001 0.000 164 0 0 0
29JUN26 3.30 P 0.000 0.000 0.000 0.001 0.000 153 0 360 0
29JUN26 3.40 P 0.000 0.000 0.000 0.001 0.000 143 0 138 0
29JUN26 3.50 P 0.000 0.000 0.000 0.001 0.000 133 0 3,460 0
29JUN26 3.60 P 0.000 0.000 0.000 0.001 0.000 123 0 915 0
29JUN26 3.70 P 0.000 0.000 0.000 0.001 0.000 114 0 1,261 0
29JUN26 3.80 P 0.003 0.003 0.003 0.001 0.000 105 5 2,432 -5
29JUN26 3.90 P 0.000 0.000 0.000 0.001 0.000 96 0 2,485 0
29JUN26 4.00 P 0.000 0.000 0.000 0.001 0.000 87 0 2,648 0
29JUN26 4.10 P 0.000 0.000 0.000 0.001 0.000 78 0 3,720 0
29JUN26 4.20 P 0.000 0.000 0.000 0.001 0.000 69 0 28,142 0
29JUN26 4.30 P 0.000 0.000 0.000 0.001 0.000 61 0 2,234 0
29JUN26 4.40 P 0.000 0.000 0.000 0.001 0.000 52 0 1,766 0
29JUN26 4.50 P 0.005 0.005 0.005 0.001 0.000 44 100 4,332 -100
29JUN26 4.60 P 0.010 0.010 0.005 0.001 0.000 36 155 8,396 0
29JUN26 4.70 P 0.008 0.020 0.008 0.003 +0.002 33 2,651 5,290 +1,975
29JUN26 4.80 P 0.005 0.033 0.005 0.011 +0.010 33 1,070 2,248 +33
29JUN26 4.90 P 0.006 0.068 0.006 0.033 +0.032 33 1,220 8,980 +401
29JUN26 5.00 P 0.012 0.127 0.010 0.071 +0.069 31 3,935 11,926 +1,787
29JUN26 5.25 P 0.093 0.333 0.093 0.266 +0.215 35 960 22,597 -58
29JUN26 5.50 P 0.000 0.000 0.000 0.510 +0.270 0 0 1,304 0
29JUN26 5.75 P 0.000 0.000 0.000 0.760 +0.274 0 0 150 0
29JUN26 6.00 P 0.000 0.000 0.000 1.010 +0.280 0 0 388 0
29JUN26 6.25 P 0.000 0.000 0.000 1.298 +0.318 160 0 0 0
29JUN26 6.50 P 0.000 0.000 0.000 1.510 +0.280 0 0 0 0
29JUN26 6.75 P 0.000 0.000 0.000 1.788 +0.308 186 0 0 0
29JUN26 7.00 P 0.000 0.000 0.000 2.047 +0.317 214 0 0 0
29JUN26 7.25 P 0.000 0.000 0.000 2.286 +0.306 215 0 0 0
29JUN26 7.50 P 0.000 0.000 0.000 2.550 +0.320 250 0 0 0
29JUN26 7.75 P 0.000 0.000 0.000 2.793 +0.313 256 0 0 0
29JUN26 8.00 P 0.000 0.000 0.000 3.010 +0.280 0 0 0 0
29JUN26 8.25 P 0.000 0.000 0.000 3.287 +0.307 273 0 0 0
29JUN26 8.50 P 0.000 0.000 0.000 3.510 +0.280 0 0 0 0
30JUL26 3.70 P 0.000 0.000 0.000 0.001 0.000 36 0 30 0
30JUL26 3.80 P 0.000 0.000 0.000 0.001 0.000 32 0 0 0
30JUL26 3.90 P 0.000 0.000 0.000 0.001 0.000 29 0 194 0
30JUL26 4.00 P 0.011 0.011 0.011 0.001 0.000 26 8 164 +8
30JUL26 4.10 P 0.000 0.000 0.000 0.002 +0.001 25 0 50 0
30JUL26 4.20 P 0.000 0.000 0.000 0.004 +0.003 25 0 1,100 0
30JUL26 4.30 P 0.029 0.029 0.028 0.008 +0.007 25 235 606 +75
30JUL26 4.40 P 0.015 0.033 0.015 0.016 +0.015 25 223 833 +223
30JUL26 4.50 P 0.050 0.052 0.044 0.029 +0.027 25 490 620 +410
30JUL26 4.60 P 0.020 0.080 0.020 0.050 +0.045 25 868 3,487 +501
30JUL26 4.70 P 0.110 0.110 0.085 0.079 +0.069 25 135 2,367 0
30JUL26 4.80 P 0.072 0.152 0.072 0.112 +0.091 24 1,014 2,241 -259
30JUL26 4.90 P 0.098 0.206 0.098 0.166 +0.126 25 637 3,199 -374
30JUL26 5.00 P 0.099 0.265 0.099 0.225 +0.157 24 2,065 7,197 +869
30JUL26 5.25 P 0.239 0.480 0.236 0.415 +0.227 25 138 4,341 +25
30JUL26 5.50 P 0.660 0.660 0.635 0.635 +0.248 0 20 1,491 -20
30JUL26 5.75 P 0.000 0.000 0.000 0.874 +0.256 0 0 260 0
30JUL26 6.00 P 0.000 0.000 0.000 1.123 +0.293 0 0 3 0
30JUL26 6.25 P 0.000 0.000 0.000 1.394 +0.312 45 0 0 0
30JUL26 6.50 P 0.000 0.000 0.000 1.630 +0.305 0 0 0 0
30JUL26 6.75 P 0.000 0.000 0.000 1.893 +0.322 56 0 0 0
30JUL26 7.00 P 0.000 0.000 0.000 2.142 +0.308 60 0 11 0
30JUL26 7.25 P 0.000 0.000 0.000 2.381 +0.315 0 0 0 0
30JUL26 7.50 P 0.000 0.000 0.000 2.641 +0.315 68 0 0 0
30JUL26 7.75 P 0.000 0.000 0.000 2.894 +0.314 76 0 0 0
30JUL26 8.00 P 0.000 0.000 0.000 3.145 +0.324 82 0 0 0
30JUL26 8.25 P 0.000 0.000 0.000 3.388 +0.318 75 0 0 0
30JUL26 8.50 P 0.000 0.000 0.000 3.640 +0.316 83 0 0 0
28AUG26 3.80 P 0.000 0.000 0.000 0.001 0.000 24 0 0 0
28AUG26 3.90 P 0.000 0.000 0.000 0.002 +0.001 24 0 40 0
28AUG26 4.00 P 0.017 0.017 0.017 0.005 +0.004 25 5 5 +5
28AUG26 4.10 P 0.000 0.000 0.000 0.008 +0.007 24 0 200 0
28AUG26 4.20 P 0.030 0.037 0.030 0.014 +0.013 24 55 285 +25
28AUG26 4.30 P 0.000 0.000 0.000 0.024 +0.021 24 0 0 0
28AUG26 4.40 P 0.031 0.045 0.031 0.038 +0.033 24 240 540 +240
28AUG26 4.50 P 0.030 0.062 0.030 0.058 +0.049 24 790 724 +520
28AUG26 4.60 P 0.045 0.110 0.045 0.085 +0.068 24 740 1,673 +520
28AUG26 4.70 P 0.078 0.144 0.074 0.120 +0.092 24 430 1,636 +300
28AUG26 4.80 P 0.000 0.000 0.000 0.160 +0.114 24 0 1,180 0
28AUG26 4.90 P 0.000 0.000 0.000 0.204 +0.133 23 0 1,517 0
28AUG26 5.00 P 0.286 0.286 0.268 0.262 +0.157 23 70 3,609 -44
28AUG26 5.25 P 0.487 0.487 0.447 0.439 +0.210 23 90 2,953 +90
28AUG26 5.50 P 0.615 0.629 0.615 0.644 +0.244 20 120 780 -40
28AUG26 5.75 P 0.000 0.000 0.000 0.874 +0.247 0 0 120 0
28AUG26 6.00 P 0.000 0.000 0.000 1.164 +0.333 38 0 32 0
28AUG26 6.25 P 0.000 0.000 0.000 1.399 +0.316 38 0 0 0
28AUG26 6.50 P 0.000 0.000 0.000 1.640 +0.305 37 0 0 0
28AUG26 6.75 P 0.000 0.000 0.000 1.893 +0.311 44 0 0 0
28AUG26 7.00 P 0.000 0.000 0.000 2.156 +0.322 55 0 0 0
28AUG26 7.25 P 0.000 0.000 0.000 2.394 +0.309 52 0 0 0
28AUG26 7.50 P 0.000 0.000 0.000 2.646 +0.314 58 0 0 0
28AUG26 7.75 P 0.000 0.000 0.000 2.905 +0.323 66 0 0 0
28AUG26 8.00 P 0.000 0.000 0.000 3.145 +0.311 64 0 0 0
28AUG26 8.25 P 0.000 0.000 0.000 3.405 +0.323 73 0 0 0
28AUG26 8.50 P 0.000 0.000 0.000 3.643 +0.312 68 0 0 0
29SEP26 3.00 P 0.000 0.000 0.000 0.001 0.000 36 0 530 0
29SEP26 3.10 P 0.000 0.000 0.000 0.001 0.000 34 0 16 0
29SEP26 3.20 P 0.000 0.000 0.000 0.001 0.000 32 0 24 0
29SEP26 3.30 P 0.000 0.000 0.000 0.001 0.000 30 0 204 0
29SEP26 3.40 P 0.000 0.000 0.000 0.001 0.000 27 0 928 0
29SEP26 3.50 P 0.000 0.000 0.000 0.001 0.000 25 0 3,438 0
29SEP26 3.60 P 0.015 0.015 0.014 0.001 0.000 24 10 3,471 -10
29SEP26 3.70 P 0.015 0.015 0.015 0.002 +0.001 24 8 1,561 +8
29SEP26 3.80 P 0.017 0.022 0.017 0.003 +0.002 23 13 4,213 +3
29SEP26 3.90 P 0.000 0.000 0.000 0.006 +0.005 23 0 3,544 0
29SEP26 4.00 P 0.022 0.022 0.022 0.010 +0.009 23 50 4,378 0
29SEP26 4.10 P 0.000 0.000 0.000 0.016 +0.014 23 0 2,669 0
29SEP26 4.20 P 0.000 0.000 0.000 0.025 +0.021 23 0 5,086 0
29SEP26 4.30 P 0.000 0.000 0.000 0.038 +0.031 23 0 3,055 0
29SEP26 4.40 P 0.000 0.000 0.000 0.056 +0.044 23 0 796 0
29SEP26 4.50 P 0.100 0.100 0.100 0.080 +0.060 23 20 1,848 0
29SEP26 4.60 P 0.099 0.122 0.099 0.110 +0.078 23 120 2,653 +109
29SEP26 4.70 P 0.141 0.179 0.141 0.146 +0.098 23 376 3,153 +204
29SEP26 4.80 P 0.132 0.194 0.132 0.190 +0.119 23 62 3,597 0
29SEP26 4.90 P 0.240 0.251 0.240 0.236 +0.137 23 624 6,288 +335
29SEP26 5.00 P 0.184 0.318 0.184 0.291 +0.155 23 60 3,238 0
29SEP26 5.25 P 0.354 0.452 0.354 0.453 +0.193 22 55 1,595 +18
29SEP26 5.50 P 0.559 0.559 0.559 0.667 +0.233 23 30 549 +30
29SEP26 5.75 P 0.000 0.000 0.000 0.904 +0.266 25 0 72 0
29SEP26 6.00 P 0.000 0.000 0.000 1.164 +0.330 33 0 0 0
29SEP26 6.25 P 0.000 0.000 0.000 1.426 +0.340 40 0 0 0
29SEP26 6.50 P 0.000 0.000 0.000 1.661 +0.326 41 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 1.907 +0.324 43 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 2.157 +0.323 47 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 2.412 +0.327 52 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 2.661 +0.327 55 0 0 0
29SEP26 7.75 P 0.000 0.000 0.000 2.905 +0.322 56 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 3.160 +0.326 61 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 3.411 +0.327 64 0 0 0
29SEP26 8.50 P 0.000 0.000 0.000 3.666 +0.333 69 0 0 0
30DEC26 3.10 P 0.000 0.000 0.000 0.001 0.000 24 0 624 0
30DEC26 3.20 P 0.000 0.000 0.000 0.001 0.000 23 0 8 0
30DEC26 3.30 P 0.000 0.000 0.000 0.002 +0.001 23 0 13 0
30DEC26 3.40 P 0.016 0.016 0.016 0.003 +0.002 23 8 334 +8
30DEC26 3.50 P 0.016 0.016 0.016 0.005 +0.004 23 8 1,080 +8
30DEC26 3.60 P 0.000 0.000 0.000 0.008 +0.006 23 0 3,382 0
30DEC26 3.70 P 0.033 0.033 0.030 0.012 +0.009 23 80 988 +80
30DEC26 3.80 P 0.000 0.000 0.000 0.017 +0.013 22 0 3,051 0
30DEC26 3.90 P 0.000 0.000 0.000 0.025 +0.018 22 0 3,052 0
30DEC26 4.00 P 0.069 0.069 0.069 0.035 +0.024 22 8 4,340 0
30DEC26 4.10 P 0.000 0.000 0.000 0.049 +0.033 23 0 377 0
30DEC26 4.20 P 0.096 0.096 0.084 0.067 +0.043 23 98 1,552 +98
30DEC26 4.30 P 0.000 0.000 0.000 0.088 +0.055 23 0 689 0
30DEC26 4.40 P 0.000 0.000 0.000 0.113 +0.066 23 0 689 0
30DEC26 4.50 P 0.000 0.000 0.000 0.144 +0.080 23 0 10,849 0
30DEC26 4.60 P 0.126 0.168 0.126 0.179 +0.094 23 60 2,249 0
30DEC26 4.70 P 0.000 0.000 0.000 0.219 +0.110 23 0 2,083 0
30DEC26 4.80 P 0.280 0.280 0.280 0.266 +0.126 23 60 1,362 +60
30DEC26 4.90 P 0.284 0.360 0.284 0.317 +0.141 23 125 374 -65
30DEC26 5.00 P 0.299 0.402 0.299 0.373 +0.157 23 85 756 +50
30DEC26 5.25 P 0.556 0.556 0.538 0.538 +0.195 24 20 2,286 0
30DEC26 5.50 P 0.000 0.000 0.000 0.730 +0.227 24 0 118 0
30DEC26 5.75 P 0.000 0.000 0.000 0.946 +0.252 26 0 0 0
30DEC26 6.00 P 0.000 0.000 0.000 1.181 +0.284 28 0 60 0
30DEC26 6.25 P 0.000 0.000 0.000 1.430 +0.297 31 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 1.661 +0.295 32 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 1.907 +0.315 34 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 2.157 +0.310 37 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 2.412 +0.322 40 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 2.661 +0.326 43 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 2.905 +0.321 44 0 0 0
30DEC26 8.00 P 0.000 0.000 0.000 3.160 +0.325 47 0 0 0
30DEC26 8.25 P 0.000 0.000 0.000 3.411 +0.327 50 0 0 0
30DEC26 8.50 P 0.000 0.000 0.000 3.666 +0.331 53 0 0 0
30MAR27 3.30 P 0.016 0.023 0.016 0.004 +0.003 21 346 567 +346
30MAR27 3.40 P 0.029 0.029 0.029 0.007 +0.005 21 8 138 +8
30MAR27 3.50 P 0.000 0.000 0.000 0.010 +0.006 21 0 40 0
30MAR27 3.60 P 0.000 0.000 0.000 0.014 +0.009 21 0 112 0
30MAR27 3.70 P 0.000 0.000 0.000 0.021 +0.013 21 0 112 0
30MAR27 3.80 P 0.036 0.036 0.036 0.029 +0.017 21 500 666 +500
30MAR27 3.90 P 0.044 0.049 0.044 0.040 +0.023 21 13 278 +13
30MAR27 4.00 P 0.056 0.056 0.056 0.053 +0.030 21 40 1,057 -10
30MAR27 4.10 P 0.000 0.000 0.000 0.070 +0.037 21 0 223 0
30MAR27 4.20 P 0.102 0.102 0.102 0.090 +0.046 21 100 703 +100
30MAR27 4.30 P 0.000 0.000 0.000 0.114 +0.056 21 0 170 0
30MAR27 4.40 P 0.120 0.120 0.120 0.142 +0.066 21 20 2,135 -20
30MAR27 4.50 P 0.145 0.145 0.145 0.174 +0.077 21 20 2,585 0
30MAR27 4.60 P 0.000 0.000 0.000 0.212 +0.091 21 0 645 0
30MAR27 4.70 P 0.000 0.000 0.000 0.253 +0.102 21 0 1,213 0
30MAR27 4.80 P 0.350 0.350 0.350 0.300 +0.116 22 10 1,189 +10
30MAR27 4.90 P 0.000 0.000 0.000 0.351 +0.129 22 0 1,069 0
30MAR27 5.00 P 0.000 0.000 0.000 0.406 +0.142 22 0 1,125 0
30MAR27 5.25 P 0.000 0.000 0.000 0.565 +0.174 22 0 3,734 0
30MAR27 5.50 P 0.000 0.000 0.000 0.752 +0.206 23 0 15 0
30MAR27 5.75 P 0.000 0.000 0.000 0.960 +0.232 23 0 0 0
30MAR27 6.00 P 0.000 0.000 0.000 1.188 +0.254 25 0 30 0
30MAR27 6.25 P 0.000 0.000 0.000 1.432 +0.273 27 0 0 0
30MAR27 6.50 P 0.000 0.000 0.000 1.681 +0.302 30 0 0 0
30MAR27 6.75 P 0.000 0.000 0.000 1.918 +0.298 31 0 0 0
30MAR27 7.00 P 0.000 0.000 0.000 2.165 +0.303 33 0 0 0
30MAR27 7.25 P 0.000 0.000 0.000 2.412 +0.310 35 0 0 0
30MAR27 7.50 P 0.000 0.000 0.000 2.661 +0.317 37 0 0 0
30MAR27 7.75 P 0.000 0.000 0.000 2.905 +0.316 38 0 0 0
30MAR27 8.00 P 0.000 0.000 0.000 3.160 +0.325 41 0 0 0
30MAR27 8.25 P 0.000 0.000 0.000 3.411 +0.327 44 0 0 0
30MAR27 8.50 P 0.000 0.000 0.000 3.666 +0.331 46 0 0 0
29JUN27 3.90 P 0.060 0.094 0.060 0.060 +0.032 21 60 126 +60
29JUN27 4.00 P 0.000 0.000 0.000 0.077 +0.040 21 0 3 0
29JUN27 4.10 P 0.084 0.130 0.084 0.097 +0.048 21 8 25 +8
29JUN27 4.20 P 0.135 0.135 0.135 0.121 +0.059 21 5 5 +5
29JUN27 4.30 P 0.000 0.000 0.000 0.147 +0.067 21 0 45 0
29JUN27 4.40 P 0.000 0.000 0.000 0.178 +0.078 21 0 0 0
29JUN27 4.50 P 0.000 0.000 0.000 0.213 +0.089 21 0 1,234 0
29JUN27 4.60 P 0.000 0.000 0.000 0.251 +0.100 21 0 1,700 0
29JUN27 4.70 P 0.000 0.000 0.000 0.294 +0.112 21 0 726 0
29JUN27 4.80 P 0.000 0.000 0.000 0.341 +0.124 21 410 410 +410
29JUN27 4.90 P 0.000 0.000 0.000 0.392 +0.136 22 410 410 +410
29JUN27 5.00 P 0.000 0.000 0.000 0.448 +0.148 22 0 56 0
29JUN27 5.25 P 0.000 0.000 0.000 0.603 +0.177 22 0 18 0
29JUN27 5.50 P 0.000 0.000 0.000 0.782 +0.204 22 0 6 0
29JUN27 5.75 P 0.000 0.000 0.000 0.983 +0.229 23 0 0 0
29JUN27 6.00 P 0.000 0.000 0.000 1.203 +0.251 24 0 0 0
29JUN27 6.25 P 0.000 0.000 0.000 1.439 +0.268 26 0 0 0
29JUN27 6.50 P 0.000 0.000 0.000 1.687 +0.288 28 0 0 0
29JUN27 6.75 P 0.000 0.000 0.000 1.921 +0.291 29 0 0 0
29JUN27 7.00 P 0.000 0.000 0.000 2.165 +0.298 31 0 0 0
29JUN27 7.25 P 0.000 0.000 0.000 2.412 +0.306 32 0 0 0
29JUN27 7.50 P 0.000 0.000 0.000 2.661 +0.314 34 0 0 0
29JUN27 7.75 P 0.000 0.000 0.000 2.905 +0.315 35 0 0 0
29JUN27 8.00 P 0.000 0.000 0.000 3.160 +0.325 38 0 0 0
29JUN27 8.25 P 0.000 0.000 0.000 3.411 +0.327 40 0 0 0
29JUN27 8.50 P 0.000 0.000 0.000 3.666 +0.331 42 0 0 0
TOTAL PUT 22,399 278,452 +9,883
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XCC - CCB ($0.001) CLOSING PRICE HK$ 8.30
29JUN26 4.60 C 0.000 0.000 0.000 3.702 -0.264 191 0 0 0
29JUN26 4.70 C 0.000 0.000 0.000 3.602 -0.257 184 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 3.503 -0.256 196 0 0 0
29JUN26 4.90 C 0.000 0.000 0.000 3.403 -0.257 188 0 0 0
29JUN26 5.00 C 0.000 0.000 0.000 3.303 -0.246 181 0 0 0
29JUN26 5.25 C 0.000 0.000 0.000 3.053 -0.257 164 0 0 0
29JUN26 5.50 C 0.000 0.000 0.000 2.803 -0.257 148 0 0 0
29JUN26 5.75 C 0.000 0.000 0.000 2.553 -0.258 132 0 0 0
29JUN26 6.00 C 2.470 2.470 2.470 2.303 -0.250 117 81 231 0
29JUN26 6.25 C 0.000 0.000 0.000 2.053 -0.257 103 0 0 0
29JUN26 6.50 C 0.000 0.000 0.000 1.802 -0.248 0 0 810 0
29JUN26 6.75 C 0.000 0.000 0.000 1.554 -0.241 83 0 1 0
29JUN26 7.00 C 0.000 0.000 0.000 1.303 -0.234 63 0 726 0
29JUN26 7.25 C 0.000 0.000 0.000 1.052 -0.228 0 0 2,173 0
29JUN26 7.50 C 0.942 0.942 0.942 0.802 -0.191 0 20 3,132 -20
29JUN26 7.75 C 0.694 0.694 0.694 0.554 -0.189 31 32 1,771 -32
29JUN26 8.00 C 0.000 0.000 0.000 0.328 -0.181 35 0 16,718 0
29JUN26 8.25 C 0.230 0.230 0.098 0.138 -0.127 31 1,542 3,345 +378
29JUN26 8.50 C 0.083 0.102 0.018 0.035 -0.052 30 926 5,680 +6
29JUN26 8.75 C 0.015 0.015 0.005 0.005 -0.009 29 232 10,056 -8
29JUN26 9.00 C 0.003 0.003 0.003 0.001 0.000 33 5 19,554 0
29JUN26 9.25 C 0.000 0.000 0.000 0.001 0.000 42 0 8,004 0
29JUN26 9.50 C 0.000 0.000 0.000 0.001 0.000 51 0 4,018 0
29JUN26 9.75 C 0.000 0.000 0.000 0.001 0.000 60 0 1,459 0
29JUN26 10.00 C 0.000 0.000 0.000 0.001 0.000 68 0 1,180 0
29JUN26 10.50 C 0.000 0.000 0.000 0.001 0.000 84 0 231 0
29JUN26 11.00 C 0.000 0.000 0.000 0.001 0.000 99 0 510 0
29JUN26 11.50 C 0.000 0.000 0.000 0.001 0.000 112 0 30 0
29JUN26 12.00 C 0.000 0.000 0.000 0.001 0.000 125 0 44 0
29JUN26 12.50 C 0.000 0.000 0.000 0.001 0.000 137 0 150 0
29JUN26 13.00 C 0.000 0.000 0.000 0.001 0.000 149 0 0 0
29JUN26 13.50 C 0.000 0.000 0.000 0.001 0.000 160 0 0 0
29JUN26 14.00 C 0.000 0.000 0.000 0.001 0.000 171 0 0 0
30JUL26 5.25 C 0.000 0.000 0.000 3.053 -0.257 81 0 0 0
30JUL26 5.50 C 0.000 0.000 0.000 2.804 -0.256 81 0 0 0
30JUL26 5.75 C 0.000 0.000 0.000 2.554 -0.257 73 0 0 0
30JUL26 6.00 C 0.000 0.000 0.000 2.304 -0.249 65 0 0 0
30JUL26 6.25 C 0.000 0.000 0.000 2.054 -0.256 57 0 0 0
30JUL26 6.50 C 0.000 0.000 0.000 1.804 -0.246 50 0 0 0
30JUL26 6.75 C 0.000 0.000 0.000 1.554 -0.241 42 0 0 0
30JUL26 7.00 C 0.000 0.000 0.000 1.305 -0.232 39 0 0 0
30JUL26 7.25 C 0.000 0.000 0.000 1.054 -0.228 27 0 0 0
30JUL26 7.50 C 0.000 0.000 0.000 0.804 -0.191 0 0 0 0
30JUL26 7.75 C 0.000 0.000 0.000 0.560 -0.185 24 0 0 0
30JUL26 8.00 C 0.307 0.352 0.295 0.354 -0.155 25 390 900 +270
30JUL26 8.25 C 0.209 0.213 0.170 0.194 -0.100 24 2,847 2,029 +1,487
30JUL26 8.50 C 0.150 0.150 0.091 0.099 -0.044 24 632 2,902 +596
30JUL26 8.75 C 0.065 0.065 0.045 0.049 -0.014 24 503 4,446 +213
30JUL26 9.00 C 0.033 0.036 0.026 0.022 -0.004 24 656 9,505 +560
30JUL26 9.25 C 0.014 0.015 0.014 0.009 -0.001 23 1,200 5,048 -80
30JUL26 9.50 C 0.000 0.000 0.000 0.004 0.000 24 0 3,569 0
30JUL26 9.75 C 0.000 0.000 0.000 0.002 +0.001 25 0 1,094 0
30JUL26 10.00 C 0.000 0.000 0.000 0.001 0.000 26 0 1,145 0
30JUL26 10.50 C 0.000 0.000 0.000 0.001 0.000 31 0 360 0
30JUL26 11.00 C 0.000 0.000 0.000 0.001 0.000 36 0 300 0
30JUL26 11.50 C 0.000 0.000 0.000 0.001 0.000 41 0 0 0
30JUL26 12.00 C 0.000 0.000 0.000 0.001 0.000 45 0 0 0
30JUL26 12.50 C 0.000 0.000 0.000 0.001 0.000 49 0 0 0
30JUL26 13.00 C 0.000 0.000 0.000 0.001 0.000 53 0 150 0
30JUL26 13.50 C 0.000 0.000 0.000 0.001 0.000 57 0 0 0
30JUL26 14.00 C 0.000 0.000 0.000 0.001 0.000 60 0 0 0
28AUG26 5.50 C 0.000 0.000 0.000 2.807 -0.253 73 0 0 0
28AUG26 5.75 C 0.000 0.000 0.000 2.555 -0.256 64 0 0 0
28AUG26 6.00 C 0.000 0.000 0.000 2.304 -0.253 56 0 0 0
28AUG26 6.25 C 0.000 0.000 0.000 2.054 -0.256 50 0 0 0
28AUG26 6.50 C 0.000 0.000 0.000 1.804 -0.250 43 0 0 0
28AUG26 6.75 C 0.000 0.000 0.000 1.554 -0.242 37 0 0 0
28AUG26 7.00 C 0.000 0.000 0.000 1.307 -0.232 36 0 0 0
28AUG26 7.25 C 0.000 0.000 0.000 1.054 -0.228 26 0 0 0
28AUG26 7.50 C 0.000 0.000 0.000 0.805 -0.190 22 0 0 0
28AUG26 7.75 C 0.000 0.000 0.000 0.571 -0.177 23 0 0 0
28AUG26 8.00 C 0.453 0.453 0.359 0.397 -0.122 24 430 430 +430
28AUG26 8.25 C 0.275 0.275 0.275 0.262 -0.086 23 30 486 +30
28AUG26 8.50 C 0.188 0.188 0.161 0.170 -0.053 23 501 884 +454
28AUG26 8.75 C 0.130 0.130 0.105 0.105 -0.033 23 66 6,703 +4
28AUG26 9.00 C 0.084 0.084 0.084 0.063 -0.019 23 100 1,663 -39
28AUG26 9.25 C 0.052 0.056 0.046 0.035 -0.011 23 520 1,678 +520
28AUG26 9.50 C 0.028 0.028 0.028 0.019 -0.006 23 60 1,171 +60
28AUG26 9.75 C 0.000 0.000 0.000 0.010 -0.003 23 0 1,376 0
28AUG26 10.00 C 0.000 0.000 0.000 0.005 -0.002 23 0 725 0
28AUG26 10.50 C 0.000 0.000 0.000 0.002 0.000 24 0 174 0
28AUG26 11.00 C 0.000 0.000 0.000 0.001 0.000 26 0 120 0
28AUG26 11.50 C 0.000 0.000 0.000 0.001 0.000 30 0 300 0
28AUG26 12.00 C 0.000 0.000 0.000 0.001 0.000 33 0 0 0
28AUG26 12.50 C 0.000 0.000 0.000 0.001 0.000 36 0 0 0
28AUG26 13.00 C 0.000 0.000 0.000 0.001 0.000 39 0 0 0
28AUG26 13.50 C 0.000 0.000 0.000 0.001 0.000 42 0 0 0
28AUG26 14.00 C 0.000 0.000 0.000 0.001 0.000 44 0 150 0
29SEP26 4.70 C 0.000 0.000 0.000 3.604 -0.255 77 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 3.503 -0.256 72 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 3.403 -0.257 69 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 3.303 -0.246 66 0 0 0
29SEP26 5.25 C 0.000 0.000 0.000 3.053 -0.257 59 0 0 0
29SEP26 5.50 C 0.000 0.000 0.000 2.807 -0.253 62 0 0 0
29SEP26 5.75 C 0.000 0.000 0.000 2.555 -0.256 54 0 0 0
29SEP26 6.00 C 0.000 0.000 0.000 2.304 -0.253 47 0 0 0
29SEP26 6.25 C 0.000 0.000 0.000 2.054 -0.256 42 0 0 0
29SEP26 6.50 C 0.000 0.000 0.000 1.804 -0.250 37 0 0 0
29SEP26 6.75 C 0.000 0.000 0.000 1.554 -0.242 32 0 65 0
29SEP26 7.00 C 0.000 0.000 0.000 1.307 -0.232 30 0 303 0
29SEP26 7.25 C 1.060 1.060 1.060 1.054 -0.228 22 12 1,032 -12
29SEP26 7.50 C 0.880 0.880 0.880 0.815 -0.181 23 50 1,800 -50
29SEP26 7.75 C 0.000 0.000 0.000 0.607 -0.150 23 0 1,950 0
29SEP26 8.00 C 0.493 0.493 0.459 0.464 -0.110 24 142 6,737 +29
29SEP26 8.25 C 0.331 0.331 0.330 0.338 -0.076 23 208 2,906 -50
29SEP26 8.50 C 0.280 0.280 0.240 0.242 -0.055 23 549 11,514 +549
29SEP26 8.75 C 0.199 0.199 0.168 0.168 -0.039 23 318 6,612 +114
29SEP26 9.00 C 0.147 0.147 0.132 0.114 -0.025 23 24 9,721 +24
29SEP26 9.25 C 0.082 0.082 0.082 0.074 -0.016 23 20 2,126 -20
29SEP26 9.50 C 0.064 0.064 0.055 0.047 -0.010 23 220 2,501 -120
29SEP26 9.75 C 0.047 0.047 0.047 0.029 -0.006 23 120 1,052 -120
29SEP26 10.00 C 0.000 0.000 0.000 0.018 -0.003 23 0 785 0
29SEP26 10.50 C 0.000 0.000 0.000 0.006 -0.001 23 0 235 0
29SEP26 11.00 C 0.000 0.000 0.000 0.002 0.000 23 0 142 0
29SEP26 11.50 C 0.003 0.003 0.003 0.001 0.000 24 120 120 +120
29SEP26 12.00 C 0.000 0.000 0.000 0.001 0.000 27 0 330 0
29SEP26 12.50 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
29SEP26 13.00 C 0.000 0.000 0.000 0.001 0.000 32 0 20 0
29SEP26 13.50 C 0.000 0.000 0.000 0.001 0.000 34 0 0 0
29SEP26 14.00 C 0.000 0.000 0.000 0.001 0.000 36 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 3.503 -0.256 55 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 3.403 -0.257 53 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 3.303 -0.246 51 0 0 0
30DEC26 5.25 C 0.000 0.000 0.000 3.053 -0.257 47 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 2.807 -0.253 45 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 2.555 -0.256 40 0 0 0
30DEC26 6.00 C 0.000 0.000 0.000 2.304 -0.253 35 0 0 0
30DEC26 6.25 C 0.000 0.000 0.000 2.054 -0.256 31 0 0 0
30DEC26 6.50 C 0.000 0.000 0.000 1.804 -0.250 27 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 1.554 -0.242 24 0 61 0
30DEC26 7.00 C 0.000 0.000 0.000 1.310 -0.231 23 0 48 0
30DEC26 7.25 C 0.000 0.000 0.000 1.111 -0.189 23 0 40 0
30DEC26 7.50 C 0.986 0.986 0.986 0.935 -0.125 23 20 603 0
30DEC26 7.75 C 0.716 0.723 0.713 0.763 -0.125 23 120 1,494 +120
30DEC26 8.00 C 0.710 0.710 0.579 0.625 -0.105 23 265 13,174 -102
30DEC26 8.25 C 0.569 0.569 0.546 0.510 -0.074 23 290 812 +199
30DEC26 8.50 C 0.380 0.380 0.380 0.411 -0.061 23 4 768 +4
30DEC26 8.75 C 0.342 0.351 0.290 0.327 -0.051 23 38 203 +34
30DEC26 9.00 C 0.000 0.000 0.000 0.257 -0.041 23 0 339 0
30DEC26 9.25 C 0.000 0.000 0.000 0.199 -0.034 23 0 1,152 0
30DEC26 9.50 C 0.164 0.164 0.164 0.155 -0.024 23 4 6,001 0
30DEC26 9.75 C 0.000 0.000 0.000 0.118 -0.017 23 0 1,058 0
30DEC26 10.00 C 0.000 0.000 0.000 0.089 -0.014 23 0 1,266 0
30DEC26 10.50 C 0.000 0.000 0.000 0.051 -0.009 23 0 296 0
30DEC26 11.00 C 0.000 0.000 0.000 0.028 -0.004 24 0 96 0
30DEC26 11.50 C 0.000 0.000 0.000 0.015 -0.001 24 0 130 0
30DEC26 12.00 C 0.000 0.000 0.000 0.008 0.000 24 0 54 0
30DEC26 12.50 C 0.000 0.000 0.000 0.004 0.000 24 0 20 0
30DEC26 13.00 C 0.000 0.000 0.000 0.002 0.000 24 0 0 0
30DEC26 13.50 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
30DEC26 14.00 C 0.003 0.003 0.003 0.001 0.000 25 120 120 +120
30MAR27 4.90 C 0.000 0.000 0.000 3.403 -0.257 43 0 0 0
30MAR27 5.00 C 0.000 0.000 0.000 3.303 -0.246 41 0 0 0
30MAR27 5.25 C 0.000 0.000 0.000 3.053 -0.257 38 0 0 0
30MAR27 5.50 C 0.000 0.000 0.000 2.807 -0.253 35 0 0 0
30MAR27 5.75 C 0.000 0.000 0.000 2.555 -0.256 31 0 0 0
30MAR27 6.00 C 0.000 0.000 0.000 2.304 -0.253 28 0 0 0
30MAR27 6.25 C 0.000 0.000 0.000 2.054 -0.256 24 0 0 0
30MAR27 6.50 C 0.000 0.000 0.000 1.804 -0.250 21 0 117 0
30MAR27 6.75 C 0.000 0.000 0.000 1.560 -0.236 20 0 0 0
30MAR27 7.00 C 0.000 0.000 0.000 1.355 -0.188 20 0 141 0
30MAR27 7.25 C 0.000 0.000 0.000 1.217 -0.119 23 0 8 0
30MAR27 7.50 C 0.000 0.000 0.000 1.052 -0.123 23 0 29 0
30MAR27 7.75 C 0.786 0.786 0.782 0.874 -0.139 22 60 70 +30
30MAR27 8.00 C 0.768 0.768 0.751 0.744 -0.129 22 60 3,108 +60
30MAR27 8.25 C 0.551 0.551 0.551 0.629 -0.080 22 4 2,942 -4
30MAR27 8.50 C 0.000 0.000 0.000 0.527 -0.071 22 0 315 0
30MAR27 8.75 C 0.000 0.000 0.000 0.436 -0.064 22 0 436 0
30MAR27 9.00 C 0.325 0.325 0.325 0.362 -0.051 22 100 1,108 +100
30MAR27 9.25 C 0.273 0.273 0.273 0.297 -0.041 22 115 291 +115
30MAR27 9.50 C 0.000 0.000 0.000 0.240 -0.038 22 0 7,513 0
30MAR27 9.75 C 0.171 0.171 0.171 0.196 -0.028 22 54 340 +54
30MAR27 10.00 C 0.000 0.000 0.000 0.158 -0.022 22 0 457 0
30MAR27 10.50 C 0.000 0.000 0.000 0.101 -0.013 22 0 192 0
30MAR27 11.00 C 0.000 0.000 0.000 0.067 -0.009 23 0 160 0
30MAR27 11.50 C 0.000 0.000 0.000 0.041 -0.006 23 0 40 0
30MAR27 12.00 C 0.000 0.000 0.000 0.024 -0.004 23 0 20 0
30MAR27 12.50 C 0.000 0.000 0.000 0.015 -0.001 23 0 0 0
30MAR27 13.00 C 0.000 0.000 0.000 0.009 -0.001 23 0 30 0
30MAR27 13.50 C 0.000 0.000 0.000 0.005 -0.001 23 0 0 0
30MAR27 14.00 C 0.000 0.000 0.000 0.003 0.000 23 0 220 0
29JUN27 5.50 C 0.000 0.000 0.000 2.807 -0.253 29 0 0 0
29JUN27 5.75 C 0.000 0.000 0.000 2.555 -0.256 25 0 0 0
29JUN27 6.00 C 0.000 0.000 0.000 2.304 -0.253 22 0 0 0
29JUN27 6.25 C 0.000 0.000 0.000 2.054 -0.256 19 0 0 0
29JUN27 6.50 C 0.000 0.000 0.000 1.817 -0.237 18 0 0 0
29JUN27 6.75 C 0.000 0.000 0.000 1.626 -0.170 20 0 0 0
29JUN27 7.00 C 0.000 0.000 0.000 1.447 -0.139 20 0 141 0
29JUN27 7.25 C 0.000 0.000 0.000 1.281 -0.126 21 0 0 0
29JUN27 7.50 C 0.000 0.000 0.000 1.162 -0.081 22 0 50 0
29JUN27 7.75 C 0.905 0.905 0.905 0.984 -0.142 21 12 96 +12
29JUN27 8.00 C 0.773 0.784 0.773 0.856 -0.109 21 55 117 +50
29JUN27 8.25 C 0.708 0.708 0.708 0.741 -0.082 22 13 58 0
29JUN27 8.50 C 0.000 0.000 0.000 0.635 -0.077 22 0 22 0
29JUN27 8.75 C 0.484 0.484 0.484 0.545 -0.066 22 20 129 +20
29JUN27 9.00 C 0.396 0.396 0.396 0.464 -0.055 22 50 50 +50
29JUN27 9.25 C 0.000 0.000 0.000 0.391 -0.052 22 0 208 0
29JUN27 9.50 C 0.000 0.000 0.000 0.332 -0.040 22 0 137 0
29JUN27 9.75 C 0.000 0.000 0.000 0.277 -0.037 22 0 10 0
29JUN27 10.00 C 0.000 0.000 0.000 0.233 -0.030 22 0 138 0
29JUN27 10.50 C 0.000 0.000 0.000 0.161 -0.021 22 0 10 0
29JUN27 11.00 C 0.000 0.000 0.000 0.116 -0.012 22 0 2 0
29JUN27 11.50 C 0.000 0.000 0.000 0.079 -0.010 23 0 103 0
29JUN27 12.00 C 0.000 0.000 0.000 0.053 -0.006 23 0 0 0
29JUN27 12.50 C 0.000 0.000 0.000 0.035 -0.003 22 0 50 0
29JUN27 13.00 C 0.000 0.000 0.000 0.023 -0.002 23 0 0 0
29JUN27 13.50 C 0.000 0.000 0.000 0.015 -0.001 23 0 0 0
29JUN27 14.00 C 0.000 0.000 0.000 0.009 -0.001 22 0 0 0
TOTAL CALL 13,960 223,675 +6,155
29JUN26 4.60 P 0.000 0.000 0.000 0.001 0.000 203 0 110 0
29JUN26 4.70 P 0.000 0.000 0.000 0.001 0.000 196 0 71 0
29JUN26 4.80 P 0.000 0.000 0.000 0.001 0.000 189 0 30 0
29JUN26 4.90 P 0.000 0.000 0.000 0.001 0.000 182 0 50 0
29JUN26 5.00 P 0.000 0.000 0.000 0.001 0.000 175 0 1,600 0
29JUN26 5.25 P 0.000 0.000 0.000 0.001 0.000 160 0 200 0
29JUN26 5.50 P 0.000 0.000 0.000 0.001 0.000 144 0 188 0
29JUN26 5.75 P 0.000 0.000 0.000 0.001 0.000 130 0 320 0
29JUN26 6.00 P 0.000 0.000 0.000 0.001 0.000 116 0 882 0
29JUN26 6.25 P 0.000 0.000 0.000 0.001 0.000 103 0 16,722 0
29JUN26 6.50 P 0.000 0.000 0.000 0.001 0.000 90 0 2,909 0
29JUN26 6.75 P 0.000 0.000 0.000 0.001 0.000 77 0 2,908 0
29JUN26 7.00 P 0.000 0.000 0.000 0.001 0.000 65 0 9,445 0
29JUN26 7.25 P 0.003 0.003 0.003 0.001 0.000 53 62 30,152 -62
29JUN26 7.50 P 0.000 0.000 0.000 0.001 0.000 41 0 5,722 0
29JUN26 7.75 P 0.008 0.009 0.008 0.002 +0.001 32 60 4,096 +41
29JUN26 8.00 P 0.005 0.034 0.005 0.017 +0.016 31 8,414 17,575 +2,814
29JUN26 8.25 P 0.021 0.113 0.020 0.079 +0.064 29 11,942 21,597 -6,154
29JUN26 8.50 P 0.082 0.411 0.082 0.227 +0.139 27 994 4,427 -332
29JUN26 8.75 P 0.309 0.508 0.309 0.454 +0.183 30 347 19,385 -171
29JUN26 9.00 P 0.696 0.696 0.696 0.700 +0.190 0 5 1,494 0
29JUN26 9.25 P 0.000 0.000 0.000 0.953 +0.193 52 0 683 0
29JUN26 9.50 P 0.000 0.000 0.000 1.228 +0.218 91 0 0 0
29JUN26 9.75 P 1.440 1.440 1.440 1.450 +0.190 0 5 150 0
29JUN26 10.00 P 0.000 0.000 0.000 1.700 +0.190 0 0 0 0
29JUN26 10.50 P 0.000 0.000 0.000 2.200 +0.190 0 0 0 0
29JUN26 11.00 P 0.000 0.000 0.000 2.700 +0.190 0 0 0 0
29JUN26 11.50 P 0.000 0.000 0.000 3.200 +0.190 0 0 0 0
29JUN26 12.00 P 0.000 0.000 0.000 3.700 +0.190 0 0 0 0
29JUN26 12.50 P 0.000 0.000 0.000 4.200 +0.190 0 0 0 0
29JUN26 13.00 P 0.000 0.000 0.000 4.700 +0.190 0 0 0 0
29JUN26 13.50 P 0.000 0.000 0.000 5.200 +0.190 0 0 0 0
29JUN26 14.00 P 0.000 0.000 0.000 5.700 +0.190 0 0 0 0
30JUL26 5.25 P 0.000 0.000 0.000 0.001 0.000 51 0 0 0
30JUL26 5.50 P 0.000 0.000 0.000 0.001 0.000 46 0 0 0
30JUL26 5.75 P 0.000 0.000 0.000 0.001 0.000 41 0 0 0
30JUL26 6.00 P 0.000 0.000 0.000 0.001 0.000 36 0 0 0
30JUL26 6.25 P 0.000 0.000 0.000 0.001 0.000 32 0 102 0
30JUL26 6.50 P 0.000 0.000 0.000 0.001 0.000 27 0 77 0
30JUL26 6.75 P 0.011 0.011 0.011 0.002 +0.001 25 5 125 +5
30JUL26 7.00 P 0.000 0.000 0.000 0.006 +0.005 24 0 1,090 0
30JUL26 7.25 P 0.036 0.036 0.032 0.018 +0.014 24 902 4,040 -857
30JUL26 7.50 P 0.034 0.067 0.034 0.047 +0.033 24 225 1,626 -200
30JUL26 7.75 P 0.093 0.126 0.093 0.103 +0.062 24 10,542 12,758 +6,447
30JUL26 8.00 P 0.120 0.220 0.120 0.195 +0.095 23 1,912 5,789 -185
30JUL26 8.25 P 0.243 0.358 0.243 0.321 +0.131 22 557 10,266 +293
30JUL26 8.50 P 0.379 0.520 0.378 0.490 +0.158 22 455 7,238 +79
30JUL26 8.75 P 0.556 0.740 0.534 0.732 +0.217 27 190 4,723 +20
30JUL26 9.00 P 0.957 0.957 0.957 0.912 +0.162 0 20 2,710 0
30JUL26 9.25 P 0.000 0.000 0.000 1.178 +0.190 23 0 549 0
30JUL26 9.50 P 0.000 0.000 0.000 1.415 +0.181 0 0 0 0
30JUL26 9.75 P 0.000 0.000 0.000 1.664 +0.223 0 0 0 0
30JUL26 10.00 P 0.000 0.000 0.000 1.914 +0.229 0 0 0 0
30JUL26 10.50 P 0.000 0.000 0.000 2.414 +0.231 0 0 0 0
30JUL26 11.00 P 0.000 0.000 0.000 2.913 +0.230 0 0 0 0
30JUL26 11.50 P 0.000 0.000 0.000 3.413 +0.229 0 0 0 0
30JUL26 12.00 P 0.000 0.000 0.000 3.913 +0.230 0 0 0 0
30JUL26 12.50 P 0.000 0.000 0.000 4.412 +0.231 0 0 0 0
30JUL26 13.00 P 0.000 0.000 0.000 4.912 +0.230 0 0 0 0
30JUL26 13.50 P 0.000 0.000 0.000 5.412 +0.230 0 0 0 0
30JUL26 14.00 P 0.000 0.000 0.000 5.911 +0.230 0 0 0 0
28AUG26 5.50 P 0.000 0.000 0.000 0.001 0.000 34 0 0 0
28AUG26 5.75 P 0.000 0.000 0.000 0.001 0.000 30 0 0 0
28AUG26 6.00 P 0.000 0.000 0.000 0.001 0.000 27 0 0 0
28AUG26 6.25 P 0.000 0.000 0.000 0.001 0.000 23 0 0 0
28AUG26 6.50 P 0.000 0.000 0.000 0.003 +0.002 23 0 0 0
28AUG26 6.75 P 0.000 0.000 0.000 0.009 +0.006 23 0 0 0
28AUG26 7.00 P 0.036 0.036 0.036 0.022 +0.014 23 30 350 +30
28AUG26 7.25 P 0.069 0.070 0.069 0.048 +0.027 23 150 2,590 +30
28AUG26 7.50 P 0.114 0.114 0.104 0.094 +0.045 23 150 2,385 0
28AUG26 7.75 P 0.111 0.175 0.111 0.161 +0.063 23 32 2,042 -8
28AUG26 8.00 P 0.170 0.288 0.170 0.255 +0.085 22 302 6,290 0
28AUG26 8.25 P 0.415 0.415 0.379 0.384 +0.117 22 270 1,140 0
28AUG26 8.50 P 0.452 0.548 0.452 0.543 +0.139 21 80 2,350 0
28AUG26 8.75 P 0.620 0.644 0.620 0.749 +0.178 23 90 7,644 0
28AUG26 9.00 P 0.000 0.000 0.000 0.962 +0.151 23 0 657 0
28AUG26 9.25 P 0.000 0.000 0.000 1.190 +0.183 23 0 375 0
28AUG26 9.50 P 0.000 0.000 0.000 1.418 +0.176 0 0 0 0
28AUG26 9.75 P 0.000 0.000 0.000 1.664 +0.223 0 0 0 0
28AUG26 10.00 P 0.000 0.000 0.000 1.914 +0.224 0 0 0 0
28AUG26 10.50 P 0.000 0.000 0.000 2.414 +0.224 0 0 0 0
28AUG26 11.00 P 0.000 0.000 0.000 2.913 +0.223 0 0 0 0
28AUG26 11.50 P 0.000 0.000 0.000 3.413 +0.208 0 0 0 0
28AUG26 12.00 P 0.000 0.000 0.000 3.913 +0.224 0 0 0 0
28AUG26 12.50 P 0.000 0.000 0.000 4.412 +0.223 0 0 0 0
28AUG26 13.00 P 0.000 0.000 0.000 4.912 +0.223 0 0 0 0
28AUG26 13.50 P 0.000 0.000 0.000 5.412 +0.224 0 0 0 0
28AUG26 14.00 P 0.000 0.000 0.000 5.911 +0.223 0 0 0 0
29SEP26 4.70 P 0.000 0.000 0.000 0.001 0.000 38 0 5 0
29SEP26 4.80 P 0.000 0.000 0.000 0.001 0.000 37 0 21 0
29SEP26 4.90 P 0.000 0.000 0.000 0.001 0.000 35 0 28 0
29SEP26 5.00 P 0.000 0.000 0.000 0.001 0.000 34 0 30 0
29SEP26 5.25 P 0.000 0.000 0.000 0.001 0.000 31 0 10 0
29SEP26 5.50 P 0.000 0.000 0.000 0.001 0.000 28 0 374 0
29SEP26 5.75 P 0.000 0.000 0.000 0.001 0.000 25 0 100 0
29SEP26 6.00 P 0.000 0.000 0.000 0.002 +0.001 24 0 1,214 0
29SEP26 6.25 P 0.000 0.000 0.000 0.004 +0.002 23 0 1,160 0
29SEP26 6.50 P 0.000 0.000 0.000 0.010 +0.006 23 0 2,813 0
29SEP26 6.75 P 0.000 0.000 0.000 0.023 +0.013 23 0 2,493 0
29SEP26 7.00 P 0.042 0.073 0.042 0.045 +0.023 23 98 26,607 +58
29SEP26 7.25 P 0.096 0.096 0.096 0.084 +0.039 23 150 6,382 -150
29SEP26 7.50 P 0.141 0.141 0.141 0.140 +0.055 23 75 17,487 0
29SEP26 7.75 P 0.219 0.219 0.219 0.219 +0.074 23 100 6,561 +100
29SEP26 8.00 P 0.000 0.000 0.000 0.313 +0.093 22 0 3,512 0
29SEP26 8.25 P 0.345 0.418 0.342 0.440 +0.117 22 100 1,705 +60
29SEP26 8.50 P 0.478 0.531 0.478 0.593 +0.135 21 60 12,025 +60
29SEP26 8.75 P 0.688 0.789 0.688 0.778 +0.161 22 60 936 +30
29SEP26 9.00 P 0.000 0.000 0.000 0.993 +0.145 23 0 1,100 0
29SEP26 9.25 P 0.000 0.000 0.000 1.210 +0.178 23 0 930 0
29SEP26 9.50 P 1.365 1.365 1.365 1.424 +0.182 0 50 120 -50
29SEP26 9.75 P 0.000 0.000 0.000 1.666 +0.219 0 0 0 0
29SEP26 10.00 P 0.000 0.000 0.000 1.914 +0.224 0 0 0 0
29SEP26 10.50 P 0.000 0.000 0.000 2.414 +0.224 0 0 0 0
29SEP26 11.00 P 0.000 0.000 0.000 2.913 +0.223 0 0 0 0
29SEP26 11.50 P 0.000 0.000 0.000 3.413 +0.208 0 0 0 0
29SEP26 12.00 P 0.000 0.000 0.000 3.913 +0.224 0 0 0 0
29SEP26 12.50 P 0.000 0.000 0.000 4.412 +0.223 0 0 0 0
29SEP26 13.00 P 0.000 0.000 0.000 4.912 +0.223 0 0 0 0
29SEP26 13.50 P 0.000 0.000 0.000 5.412 +0.224 0 0 0 0
29SEP26 14.00 P 0.000 0.000 0.000 5.911 +0.223 0 0 0 0
30DEC26 4.80 P 0.000 0.000 0.000 0.001 0.000 26 0 131 0
30DEC26 4.90 P 0.000 0.000 0.000 0.001 0.000 25 0 13 0
30DEC26 5.00 P 0.000 0.000 0.000 0.001 0.000 25 0 0 0
30DEC26 5.25 P 0.000 0.000 0.000 0.002 +0.001 24 0 60 0
30DEC26 5.50 P 0.000 0.000 0.000 0.004 +0.002 24 0 160 0
30DEC26 5.75 P 0.000 0.000 0.000 0.009 +0.005 24 0 391 0
30DEC26 6.00 P 0.000 0.000 0.000 0.017 +0.008 24 0 1,174 0
30DEC26 6.25 P 0.000 0.000 0.000 0.031 +0.013 24 0 1,078 0
30DEC26 6.50 P 0.057 0.060 0.057 0.053 +0.021 24 40 1,642 -40
30DEC26 6.75 P 0.000 0.000 0.000 0.085 +0.030 24 0 2,057 0
30DEC26 7.00 P 0.120 0.148 0.120 0.130 +0.042 24 51 19,441 +1
30DEC26 7.25 P 0.000 0.000 0.000 0.191 +0.056 24 0 1,831 0
30DEC26 7.50 P 0.000 0.000 0.000 0.269 +0.071 24 0 1,334 0
30DEC26 7.75 P 0.000 0.000 0.000 0.365 +0.087 24 0 2,184 0
30DEC26 8.00 P 0.000 0.000 0.000 0.481 +0.103 24 0 5,356 0
30DEC26 8.25 P 0.646 0.655 0.640 0.616 +0.119 24 120 604 0
30DEC26 8.50 P 0.667 0.810 0.664 0.769 +0.133 24 310 702 +310
30DEC26 8.75 P 0.851 0.973 0.851 0.940 +0.146 25 185 862 +185
30DEC26 9.00 P 0.000 0.000 0.000 1.094 +0.124 23 0 925 0
30DEC26 9.25 P 0.000 0.000 0.000 1.327 +0.169 25 0 1,143 0
30DEC26 9.50 P 0.000 0.000 0.000 1.543 +0.175 26 0 230 0
30DEC26 9.75 P 0.000 0.000 0.000 1.770 +0.190 27 0 43 0
30DEC26 10.00 P 0.000 0.000 0.000 2.006 +0.206 29 0 174 0
30DEC26 10.50 P 0.000 0.000 0.000 2.483 +0.232 31 0 0 0
30DEC26 11.00 P 0.000 0.000 0.000 2.961 +0.232 33 0 0 0
30DEC26 11.50 P 0.000 0.000 0.000 3.445 +0.240 34 0 12 0
30DEC26 12.00 P 0.000 0.000 0.000 3.931 +0.233 34 0 0 0
30DEC26 12.50 P 0.000 0.000 0.000 4.420 +0.231 0 0 0 0
30DEC26 13.00 P 0.000 0.000 0.000 4.912 +0.223 0 0 0 0
30DEC26 13.50 P 0.000 0.000 0.000 5.412 +0.224 0 0 0 0
30DEC26 14.00 P 0.000 0.000 0.000 5.911 +0.223 0 0 0 0
30MAR27 4.90 P 0.000 0.000 0.000 0.002 +0.001 23 0 25 0
30MAR27 5.00 P 0.017 0.017 0.017 0.003 +0.001 23 5 70 +5
30MAR27 5.25 P 0.023 0.023 0.023 0.006 +0.002 23 3 73 +3
30MAR27 5.50 P 0.026 0.026 0.026 0.012 +0.005 23 5 10 +5
30MAR27 5.75 P 0.000 0.000 0.000 0.021 +0.008 23 0 349 0
30MAR27 6.00 P 0.000 0.000 0.000 0.036 +0.013 23 0 375 0
30MAR27 6.25 P 0.000 0.000 0.000 0.058 +0.020 23 0 363 0
30MAR27 6.50 P 0.097 0.101 0.097 0.089 +0.027 23 72 413 -72
30MAR27 6.75 P 0.000 0.000 0.000 0.131 +0.037 23 0 791 0
30MAR27 7.00 P 0.213 0.213 0.213 0.186 +0.047 23 50 1,421 +48
30MAR27 7.25 P 0.227 0.227 0.227 0.255 +0.059 23 3 940 0
30MAR27 7.50 P 0.000 0.000 0.000 0.339 +0.071 23 0 636 0
30MAR27 7.75 P 0.000 0.000 0.000 0.439 +0.083 23 0 592 0
30MAR27 8.00 P 0.000 0.000 0.000 0.557 +0.098 23 0 3,332 0
30MAR27 8.25 P 0.739 0.739 0.739 0.692 +0.114 23 105 3,936 +105
30MAR27 8.50 P 0.911 0.911 0.911 0.841 +0.124 24 50 7,104 +50
30MAR27 8.75 P 0.932 0.932 0.932 1.005 +0.134 24 30 913 +30
30MAR27 9.00 P 0.000 0.000 0.000 1.186 +0.147 24 0 593 0
30MAR27 9.25 P 0.000 0.000 0.000 1.380 +0.159 24 0 245 0
30MAR27 9.50 P 0.000 0.000 0.000 1.584 +0.165 25 0 1 0
30MAR27 9.75 P 0.000 0.000 0.000 1.802 +0.174 25 0 0 0
30MAR27 10.00 P 0.000 0.000 0.000 2.029 +0.181 26 0 0 0
30MAR27 10.50 P 0.000 0.000 0.000 2.508 +0.200 29 0 0 0
30MAR27 11.00 P 0.000 0.000 0.000 2.992 +0.210 31 0 160 0
30MAR27 11.50 P 0.000 0.000 0.000 3.470 +0.211 33 0 0 0
30MAR27 12.00 P 0.000 0.000 0.000 3.950 +0.212 33 0 30 0
30MAR27 12.50 P 0.000 0.000 0.000 4.436 +0.215 34 0 0 0
30MAR27 13.00 P 0.000 0.000 0.000 4.925 +0.216 33 0 0 0
30MAR27 13.50 P 0.000 0.000 0.000 5.415 +0.215 0 0 0 0
30MAR27 14.00 P 0.000 0.000 0.000 5.911 +0.223 0 0 0 0
29JUN27 5.50 P 0.000 0.000 0.000 0.023 +0.008 23 0 60 0
29JUN27 5.75 P 0.000 0.000 0.000 0.037 +0.012 22 0 0 0
29JUN27 6.00 P 0.071 0.071 0.071 0.059 +0.018 23 10 140 +10
29JUN27 6.25 P 0.096 0.121 0.096 0.088 +0.025 23 135 178 +135
29JUN27 6.50 P 0.000 0.000 0.000 0.127 +0.033 23 0 130 0
29JUN27 6.75 P 0.000 0.000 0.000 0.176 +0.041 23 0 40 0
29JUN27 7.00 P 0.000 0.000 0.000 0.237 +0.051 23 0 543 0
29JUN27 7.25 P 0.290 0.329 0.290 0.314 +0.065 23 10 324 +10
29JUN27 7.50 P 0.000 0.000 0.000 0.404 +0.076 23 0 311 0
29JUN27 7.75 P 0.000 0.000 0.000 0.506 +0.085 23 0 672 0
29JUN27 8.00 P 0.660 0.660 0.660 0.625 +0.098 23 10 347 0
29JUN27 8.25 P 0.000 0.000 0.000 0.759 +0.113 23 0 787 0
29JUN27 8.50 P 0.000 0.000 0.000 0.905 +0.120 23 0 225 0
29JUN27 8.75 P 0.000 0.000 0.000 1.067 +0.132 23 0 10 0
29JUN27 9.00 P 0.000 0.000 0.000 1.242 +0.144 24 0 0 0
29JUN27 9.25 P 0.000 0.000 0.000 1.427 +0.149 24 0 0 0
29JUN27 9.50 P 0.000 0.000 0.000 1.628 +0.161 24 0 0 0
29JUN27 9.75 P 0.000 0.000 0.000 1.836 +0.167 25 0 0 0
29JUN27 10.00 P 0.000 0.000 0.000 2.056 +0.174 25 0 40 0
29JUN27 10.50 P 0.000 0.000 0.000 2.522 +0.186 27 0 0 0
29JUN27 11.00 P 0.000 0.000 0.000 3.001 +0.207 29 0 0 0
29JUN27 11.50 P 0.000 0.000 0.000 3.475 +0.211 30 0 0 0
29JUN27 12.00 P 0.000 0.000 0.000 3.955 +0.216 31 0 0 0
29JUN27 12.50 P 0.000 0.000 0.000 4.440 +0.214 32 0 0 0
29JUN27 13.00 P 0.000 0.000 0.000 4.928 +0.218 32 0 0 0
29JUN27 13.50 P 0.000 0.000 0.000 5.419 +0.216 0 0 0 0
29JUN27 14.00 P 0.000 0.000 0.000 5.911 +0.211 0 0 0 0
TOTAL PUT 39,628 370,971 +2,683
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XIC - ICBC ($0.001) CLOSING PRICE HK$ 6.63
29JUN26 4.00 C 0.000 0.000 0.000 2.631 -0.145 0 0 0 0
29JUN26 4.10 C 0.000 0.000 0.000 2.531 -0.141 0 0 0 0
29JUN26 4.20 C 0.000 0.000 0.000 2.431 -0.141 0 0 0 0
29JUN26 4.30 C 0.000 0.000 0.000 2.331 -0.141 0 0 1 0
29JUN26 4.40 C 0.000 0.000 0.000 2.231 -0.141 0 0 0 0
29JUN26 4.50 C 0.000 0.000 0.000 2.131 -0.141 0 0 0 0
29JUN26 4.60 C 0.000 0.000 0.000 2.031 -0.149 0 0 0 0
29JUN26 4.70 C 0.000 0.000 0.000 1.931 -0.146 0 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 1.831 -0.148 0 0 0 0
29JUN26 4.90 C 0.000 0.000 0.000 1.732 -0.140 103 0 0 0
29JUN26 5.00 C 0.000 0.000 0.000 1.632 -0.163 96 0 0 0
29JUN26 5.25 C 0.000 0.000 0.000 1.382 -0.148 79 0 0 0
29JUN26 5.50 C 0.000 0.000 0.000 1.132 -0.140 63 0 0 0
29JUN26 5.75 C 0.000 0.000 0.000 0.882 -0.140 48 0 1 0
29JUN26 6.00 C 0.720 0.720 0.720 0.651 -0.144 70 1 0 -1
29JUN26 6.25 C 0.000 0.000 0.000 0.384 -0.139 29 0 209 0
29JUN26 6.50 C 0.148 0.154 0.148 0.157 -0.114 26 31 2,355 -30
29JUN26 6.75 C 0.030 0.030 0.030 0.033 -0.053 28 92 21,959 -30
29JUN26 7.00 C 0.004 0.004 0.003 0.003 -0.009 28 270 13,174 -120
29JUN26 7.25 C 0.000 0.000 0.000 0.001 0.000 37 0 19,624 0
29JUN26 7.50 C 0.000 0.000 0.000 0.001 0.000 49 0 4,268 0
29JUN26 7.75 C 0.000 0.000 0.000 0.001 0.000 60 0 1,225 0
29JUN26 8.00 C 0.000 0.000 0.000 0.001 0.000 70 0 500 0
29JUN26 8.25 C 0.000 0.000 0.000 0.001 0.000 81 0 300 0
29JUN26 8.50 C 0.000 0.000 0.000 0.001 0.000 90 0 60 0
29JUN26 8.75 C 0.000 0.000 0.000 0.001 0.000 99 0 20 0
29JUN26 9.00 C 0.000 0.000 0.000 0.001 0.000 108 0 0 0
29JUN26 9.25 C 0.000 0.000 0.000 0.001 0.000 117 0 0 0
29JUN26 9.50 C 0.000 0.000 0.000 0.001 0.000 125 0 0 0
29JUN26 9.75 C 0.000 0.000 0.000 0.001 0.000 133 0 0 0
29JUN26 10.00 C 0.000 0.000 0.000 0.001 0.000 141 0 0 0
29JUN26 10.50 C 0.000 0.000 0.000 0.001 0.000 156 0 0 0
30JUL26 4.40 C 0.000 0.000 0.000 2.242 -0.159 40 0 0 0
30JUL26 4.50 C 0.000 0.000 0.000 2.142 -0.158 0 0 0 0
30JUL26 4.60 C 0.000 0.000 0.000 2.042 -0.151 0 0 0 0
30JUL26 4.70 C 0.000 0.000 0.000 1.943 -0.159 37 0 0 0
30JUL26 4.80 C 0.000 0.000 0.000 1.843 -0.151 0 0 0 0
30JUL26 4.90 C 0.000 0.000 0.000 1.743 -0.160 0 0 0 0
30JUL26 5.00 C 0.000 0.000 0.000 1.644 -0.190 32 0 0 0
30JUL26 5.25 C 0.000 0.000 0.000 1.394 -0.151 0 0 0 0
30JUL26 5.50 C 0.000 0.000 0.000 1.146 -0.142 25 0 0 0
30JUL26 5.75 C 0.000 0.000 0.000 0.902 -0.160 25 0 0 0
30JUL26 6.00 C 0.000 0.000 0.000 0.668 -0.153 25 0 0 0
30JUL26 6.25 C 0.465 0.465 0.465 0.465 -0.106 26 30 60 +25
30JUL26 6.50 C 0.287 0.287 0.287 0.287 -0.083 25 30 433 0
30JUL26 6.75 C 0.148 0.148 0.148 0.156 -0.066 24 100 1,702 -90
30JUL26 7.00 C 0.086 0.086 0.061 0.079 -0.035 24 2,495 4,210 +2,055
30JUL26 7.25 C 0.039 0.039 0.031 0.037 -0.017 25 837 15,905 +60
30JUL26 7.50 C 0.017 0.017 0.017 0.015 -0.009 25 96 4,771 0
30JUL26 7.75 C 0.000 0.000 0.000 0.006 -0.003 25 0 1,496 0
30JUL26 8.00 C 0.000 0.000 0.000 0.002 -0.001 25 0 1,218 0
30JUL26 8.25 C 0.000 0.000 0.000 0.001 0.000 27 0 170 0
30JUL26 8.50 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
30JUL26 8.75 C 0.000 0.000 0.000 0.001 0.000 33 0 0 0
30JUL26 9.00 C 0.000 0.000 0.000 0.001 0.000 36 0 0 0
30JUL26 9.25 C 0.000 0.000 0.000 0.001 0.000 39 0 20 0
30JUL26 9.50 C 0.000 0.000 0.000 0.001 0.000 42 0 0 0
30JUL26 9.75 C 0.000 0.000 0.000 0.001 0.000 44 0 0 0
30JUL26 10.00 C 0.000 0.000 0.000 0.001 0.000 47 0 0 0
30JUL26 10.50 C 0.000 0.000 0.000 0.001 0.000 52 0 0 0
28AUG26 4.40 C 0.000 0.000 0.000 2.252 -0.149 32 0 0 0
28AUG26 4.50 C 0.000 0.000 0.000 2.152 -0.153 0 0 0 0
28AUG26 4.60 C 0.000 0.000 0.000 2.053 -0.140 29 0 0 0
28AUG26 4.70 C 0.000 0.000 0.000 1.953 -0.152 0 0 0 0
28AUG26 4.80 C 0.000 0.000 0.000 1.854 -0.140 26 0 0 0
28AUG26 4.90 C 0.000 0.000 0.000 1.754 -0.154 0 0 0 0
28AUG26 5.00 C 0.000 0.000 0.000 1.655 -0.179 23 0 0 0
28AUG26 5.25 C 0.000 0.000 0.000 1.408 -0.182 24 0 0 0
28AUG26 5.50 C 0.000 0.000 0.000 1.165 -0.162 24 0 0 0
28AUG26 5.75 C 0.000 0.000 0.000 0.902 -0.189 0 0 0 0
28AUG26 6.00 C 0.000 0.000 0.000 0.693 -0.137 21 0 0 0
28AUG26 6.25 C 0.530 0.530 0.526 0.522 -0.098 24 60 1,020 +60
28AUG26 6.50 C 0.306 0.306 0.306 0.363 -0.073 25 30 450 +30
28AUG26 6.75 C 0.221 0.221 0.206 0.228 -0.058 24 245 595 +100
28AUG26 7.00 C 0.150 0.150 0.119 0.139 -0.038 24 74 1,813 +34
28AUG26 7.25 C 0.076 0.084 0.074 0.084 -0.020 24 303 1,362 +125
28AUG26 7.50 C 0.043 0.045 0.043 0.046 -0.014 24 210 4,183 +200
28AUG26 7.75 C 0.000 0.000 0.000 0.024 -0.007 24 0 582 0
28AUG26 8.00 C 0.000 0.000 0.000 0.012 -0.003 24 0 1,401 0
28AUG26 8.25 C 0.000 0.000 0.000 0.006 -0.001 25 0 119 0
28AUG26 8.50 C 0.000 0.000 0.000 0.003 -0.001 25 0 30 0
28AUG26 8.75 C 0.000 0.000 0.000 0.001 -0.001 24 0 0 0
28AUG26 9.00 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
28AUG26 9.25 C 0.000 0.000 0.000 0.001 0.000 29 0 20 0
28AUG26 9.50 C 0.000 0.000 0.000 0.001 0.000 31 0 0 0
28AUG26 9.75 C 0.000 0.000 0.000 0.001 0.000 33 0 0 0
28AUG26 10.00 C 0.000 0.000 0.000 0.001 0.000 35 0 0 0
28AUG26 10.50 C 0.000 0.000 0.000 0.001 0.000 38 0 0 0
29SEP26 4.00 C 0.000 0.000 0.000 2.638 -0.171 0 0 3 0
29SEP26 4.10 C 0.000 0.000 0.000 2.560 -0.167 0 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 2.461 -0.143 0 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 2.352 -0.161 0 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 2.252 -0.161 0 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 2.152 -0.161 0 0 0 0
29SEP26 4.60 C 0.000 0.000 0.000 2.062 -0.152 0 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 1.953 -0.179 0 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 1.860 -0.174 0 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 1.764 -0.172 0 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 1.669 -0.165 23 0 0 0
29SEP26 5.25 C 0.000 0.000 0.000 1.408 -0.182 0 0 0 0
29SEP26 5.50 C 0.000 0.000 0.000 1.171 -0.156 13 0 0 0
29SEP26 5.75 C 0.000 0.000 0.000 0.936 -0.155 18 0 0 0
29SEP26 6.00 C 0.000 0.000 0.000 0.754 -0.113 23 0 0 0
29SEP26 6.25 C 0.579 0.579 0.573 0.573 -0.095 24 50 17,767 -11
29SEP26 6.50 C 0.407 0.412 0.369 0.412 -0.080 23 62 12,994 0
29SEP26 6.75 C 0.286 0.286 0.286 0.286 -0.060 23 20 6,908 0
29SEP26 7.00 C 0.179 0.179 0.179 0.192 -0.041 23 6 4,523 -6
29SEP26 7.25 C 0.000 0.000 0.000 0.123 -0.030 23 0 14,869 0
29SEP26 7.50 C 0.076 0.080 0.076 0.080 -0.016 23 3 979 -2
29SEP26 7.75 C 0.045 0.045 0.045 0.048 -0.014 23 10 666 0
29SEP26 8.00 C 0.039 0.039 0.039 0.028 -0.008 23 210 873 +210
29SEP26 8.25 C 0.022 0.022 0.022 0.016 -0.004 24 20 897 0
29SEP26 8.50 C 0.000 0.000 0.000 0.009 -0.002 24 0 265 0
29SEP26 8.75 C 0.000 0.000 0.000 0.005 -0.001 24 0 227 0
29SEP26 9.00 C 0.000 0.000 0.000 0.003 0.000 24 0 40 0
29SEP26 9.25 C 0.000 0.000 0.000 0.002 0.000 25 0 26 0
29SEP26 9.50 C 0.000 0.000 0.000 0.001 0.000 25 0 10 0
29SEP26 9.75 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
29SEP26 10.00 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
29SEP26 10.50 C 0.000 0.000 0.000 0.001 0.000 31 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 2.461 -0.171 0 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 2.378 -0.135 0 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 2.281 -0.148 0 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 2.164 -0.171 0 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 2.087 -0.157 0 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 1.992 -0.156 24 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 1.890 -0.158 17 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 1.801 -0.155 25 0 1 0
30DEC26 5.00 C 0.000 0.000 0.000 1.708 -0.151 25 0 0 0
30DEC26 5.25 C 0.000 0.000 0.000 1.462 -0.159 22 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 1.234 -0.173 22 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 1.033 -0.129 23 0 0 0
30DEC26 6.00 C 0.000 0.000 0.000 0.835 -0.121 23 0 152 0
30DEC26 6.25 C 0.721 0.721 0.721 0.677 -0.082 24 30 1,176 -30
30DEC26 6.50 C 0.469 0.469 0.469 0.524 -0.081 23 30 3,334 0
30DEC26 6.75 C 0.458 0.458 0.374 0.398 -0.069 23 50 2,322 0
30DEC26 7.00 C 0.000 0.000 0.000 0.295 -0.058 23 0 659 0
30DEC26 7.25 C 0.225 0.225 0.225 0.214 -0.029 23 100 770 +100
30DEC26 7.50 C 0.170 0.170 0.170 0.152 -0.034 23 30 410 -30
30DEC26 7.75 C 0.000 0.000 0.000 0.106 -0.025 23 0 197 0
30DEC26 8.00 C 0.000 0.000 0.000 0.073 -0.018 23 0 280 0
30DEC26 8.25 C 0.000 0.000 0.000 0.049 -0.013 22 0 631 0
30DEC26 8.50 C 0.045 0.045 0.045 0.032 -0.010 22 20 88 +20
30DEC26 8.75 C 0.036 0.037 0.036 0.021 -0.007 22 32 82 +32
30DEC26 9.00 C 0.000 0.000 0.000 0.014 -0.004 23 0 186 0
30DEC26 9.25 C 0.000 0.000 0.000 0.009 -0.003 23 0 0 0
30DEC26 9.50 C 0.000 0.000 0.000 0.006 -0.002 23 0 5 0
30DEC26 9.75 C 0.000 0.000 0.000 0.004 -0.001 23 0 43 0
30DEC26 10.00 C 0.000 0.000 0.000 0.003 0.000 23 0 0 0
30DEC26 10.50 C 0.000 0.000 0.000 0.001 -0.001 23 0 0 0
30MAR27 4.30 C 0.000 0.000 0.000 2.378 -0.156 0 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 2.281 -0.160 0 0 0 0
30MAR27 4.50 C 0.000 0.000 0.000 2.178 -0.164 0 0 0 0
30MAR27 4.60 C 0.000 0.000 0.000 2.087 -0.157 0 0 0 0
30MAR27 4.70 C 0.000 0.000 0.000 1.992 -0.156 22 0 0 0
30MAR27 4.80 C 0.000 0.000 0.000 1.890 -0.168 16 0 0 0
30MAR27 4.90 C 0.000 0.000 0.000 1.801 -0.156 22 0 0 0
30MAR27 5.00 C 0.000 0.000 0.000 1.708 -0.157 23 0 0 0
30MAR27 5.25 C 0.000 0.000 0.000 1.476 -0.158 22 0 0 0
30MAR27 5.50 C 0.000 0.000 0.000 1.260 -0.147 22 0 1 0
30MAR27 5.75 C 0.000 0.000 0.000 1.063 -0.145 23 0 0 0
30MAR27 6.00 C 0.000 0.000 0.000 0.877 -0.132 22 0 0 0
30MAR27 6.25 C 0.000 0.000 0.000 0.732 -0.100 23 0 23 0
30MAR27 6.50 C 0.000 0.000 0.000 0.603 -0.069 23 0 230 0
30MAR27 6.75 C 0.434 0.434 0.434 0.482 -0.060 23 5 46 +5
30MAR27 7.00 C 0.000 0.000 0.000 0.381 -0.049 23 0 333 0
30MAR27 7.25 C 0.000 0.000 0.000 0.299 -0.038 23 0 432 0
30MAR27 7.50 C 0.250 0.250 0.220 0.232 -0.029 23 39 1,263 +39
30MAR27 7.75 C 0.000 0.000 0.000 0.179 -0.021 23 0 36 0
30MAR27 8.00 C 0.000 0.000 0.000 0.136 -0.016 23 0 232 0
30MAR27 8.25 C 0.000 0.000 0.000 0.102 -0.013 23 0 85 0
30MAR27 8.50 C 0.000 0.000 0.000 0.077 -0.009 23 0 156 0
30MAR27 8.75 C 0.000 0.000 0.000 0.058 -0.006 23 0 160 0
30MAR27 9.00 C 0.054 0.054 0.054 0.042 -0.004 23 88 88 +88
30MAR27 9.25 C 0.000 0.000 0.000 0.031 -0.003 23 0 30 0
30MAR27 9.50 C 0.000 0.000 0.000 0.023 -0.002 23 0 40 0
30MAR27 9.75 C 0.000 0.000 0.000 0.016 -0.001 23 0 0 0
30MAR27 10.00 C 0.000 0.000 0.000 0.012 -0.001 23 0 20 0
30MAR27 10.50 C 0.000 0.000 0.000 0.006 -0.001 23 0 0 0
29JUN27 4.40 C 0.000 0.000 0.000 2.281 -0.185 0 0 0 0
29JUN27 4.50 C 0.000 0.000 0.000 2.196 -0.174 25 0 0 0
29JUN27 4.60 C 0.000 0.000 0.000 2.087 -0.189 18 0 0 0
29JUN27 4.70 C 0.000 0.000 0.000 1.992 -0.191 20 0 0 0
29JUN27 4.80 C 0.000 0.000 0.000 1.895 -0.195 20 0 0 0
29JUN27 4.90 C 0.000 0.000 0.000 1.801 -0.199 20 0 0 0
29JUN27 5.00 C 0.000 0.000 0.000 1.724 -0.184 23 0 0 0
29JUN27 5.25 C 0.000 0.000 0.000 1.503 -0.172 22 0 0 0
29JUN27 5.50 C 0.000 0.000 0.000 1.301 -0.155 23 0 0 0
29JUN27 5.75 C 0.000 0.000 0.000 1.113 -0.141 22 0 0 0
29JUN27 6.00 C 0.000 0.000 0.000 0.934 -0.136 22 0 0 0
29JUN27 6.25 C 0.000 0.000 0.000 0.812 -0.094 23 0 155 0
29JUN27 6.50 C 0.000 0.000 0.000 0.681 -0.067 23 0 60 0
29JUN27 6.75 C 0.000 0.000 0.000 0.568 -0.061 23 0 60 0
29JUN27 7.00 C 0.477 0.477 0.477 0.469 -0.054 23 10 18 +10
29JUN27 7.25 C 0.391 0.391 0.391 0.384 -0.044 23 10 60 +10
29JUN27 7.50 C 0.000 0.000 0.000 0.311 -0.038 23 0 24 0
29JUN27 7.75 C 0.257 0.257 0.257 0.250 -0.033 23 10 10 0
29JUN27 8.00 C 0.000 0.000 0.000 0.202 -0.025 23 0 26 0
29JUN27 8.25 C 0.000 0.000 0.000 0.161 -0.019 23 0 91 0
29JUN27 8.50 C 0.000 0.000 0.000 0.126 -0.018 23 0 0 0
29JUN27 8.75 C 0.000 0.000 0.000 0.101 -0.012 23 0 0 0
29JUN27 9.00 C 0.000 0.000 0.000 0.078 -0.010 23 0 10 0
29JUN27 9.25 C 0.000 0.000 0.000 0.062 -0.008 23 0 0 0
29JUN27 9.50 C 0.000 0.000 0.000 0.048 -0.005 23 0 30 0
29JUN27 9.75 C 0.000 0.000 0.000 0.037 -0.005 23 0 0 0
29JUN27 10.00 C 0.000 0.000 0.000 0.029 -0.003 23 0 0 0
29JUN27 10.50 C 0.000 0.000 0.000 0.017 -0.002 23 0 0 0
TOTAL CALL 5,739 180,358 +2,853
29JUN26 4.00 P 0.000 0.000 0.000 0.001 0.000 179 0 0 0
29JUN26 4.10 P 0.000 0.000 0.000 0.001 0.000 171 0 185 0
29JUN26 4.20 P 0.000 0.000 0.000 0.001 0.000 163 0 513 0
29JUN26 4.30 P 0.000 0.000 0.000 0.001 0.000 155 0 110 0
29JUN26 4.40 P 0.000 0.000 0.000 0.001 0.000 148 0 10 0
29JUN26 4.50 P 0.000 0.000 0.000 0.001 0.000 140 0 340 0
29JUN26 4.60 P 0.000 0.000 0.000 0.001 0.000 133 0 20,510 0
29JUN26 4.70 P 0.000 0.000 0.000 0.001 0.000 126 0 570 0
29JUN26 4.80 P 0.000 0.000 0.000 0.001 0.000 119 0 832 0
29JUN26 4.90 P 0.000 0.000 0.000 0.001 0.000 112 0 480 0
29JUN26 5.00 P 0.000 0.000 0.000 0.001 0.000 105 0 1,600 0
29JUN26 5.25 P 0.003 0.003 0.003 0.001 0.000 88 2 1,587 0
29JUN26 5.50 P 0.000 0.000 0.000 0.001 0.000 72 0 2,403 0
29JUN26 5.75 P 0.000 0.000 0.000 0.001 0.000 57 0 26,547 0
29JUN26 6.00 P 0.000 0.000 0.000 0.001 0.000 41 0 24,380 0
29JUN26 6.25 P 0.012 0.012 0.012 0.002 +0.001 29 60 4,753 -60
29JUN26 6.50 P 0.022 0.060 0.020 0.030 +0.023 28 669 10,511 -181
29JUN26 6.75 P 0.083 0.234 0.083 0.155 +0.090 29 515 12,125 -155
29JUN26 7.00 P 0.375 0.379 0.375 0.376 +0.134 34 33 5,805 -935
29JUN26 7.25 P 0.666 0.666 0.635 0.620 +0.126 0 35 193 -9,890
29JUN26 7.50 P 0.000 0.000 0.000 0.896 +0.155 88 0 1 0
29JUN26 7.75 P 0.000 0.000 0.000 1.154 +0.174 111 0 0 0
29JUN26 8.00 P 0.000 0.000 0.000 1.411 +0.144 133 0 0 0
29JUN26 8.25 P 0.000 0.000 0.000 1.667 +0.161 154 0 0 0
29JUN26 8.50 P 0.000 0.000 0.000 1.910 +0.162 163 0 0 0
29JUN26 8.75 P 0.000 0.000 0.000 2.167 +0.162 184 0 0 0
29JUN26 9.00 P 0.000 0.000 0.000 2.423 +0.193 203 0 0 0
29JUN26 9.25 P 0.000 0.000 0.000 2.660 +0.180 203 0 0 0
29JUN26 9.50 P 0.000 0.000 0.000 2.930 +0.180 235 0 0 0
29JUN26 9.75 P 0.000 0.000 0.000 3.153 +0.150 218 0 0 0
29JUN26 10.00 P 0.000 0.000 0.000 3.411 +0.181 240 0 0 0
29JUN26 10.50 P 0.000 0.000 0.000 3.908 +0.178 257 0 0 0
30JUL26 4.40 P 0.000 0.000 0.000 0.001 0.000 50 0 0 0
30JUL26 4.50 P 0.000 0.000 0.000 0.001 0.000 47 0 0 0
30JUL26 4.60 P 0.000 0.000 0.000 0.001 0.000 45 0 0 0
30JUL26 4.70 P 0.000 0.000 0.000 0.001 0.000 42 0 0 0
30JUL26 4.80 P 0.000 0.000 0.000 0.001 0.000 40 0 0 0
30JUL26 4.90 P 0.000 0.000 0.000 0.001 0.000 38 0 0 0
30JUL26 5.00 P 0.006 0.006 0.006 0.001 0.000 35 400 500 +300
30JUL26 5.25 P 0.000 0.000 0.000 0.001 0.000 30 0 60 0
30JUL26 5.50 P 0.012 0.012 0.012 0.002 +0.001 27 30 230 +30
30JUL26 5.75 P 0.025 0.025 0.025 0.006 +0.003 25 150 788 -52
30JUL26 6.00 P 0.032 0.045 0.032 0.023 +0.013 25 2,089 2,482 +1,843
30JUL26 6.25 P 0.057 0.090 0.057 0.064 +0.029 25 1,032 6,919 +402
30JUL26 6.50 P 0.101 0.150 0.100 0.144 +0.054 25 454 4,654 -298
30JUL26 6.75 P 0.210 0.260 0.210 0.270 +0.085 25 73 4,930 -40
30JUL26 7.00 P 0.000 0.000 0.000 0.439 +0.104 25 0 3,436 0
30JUL26 7.25 P 0.650 0.650 0.650 0.650 +0.121 26 30 1,707 -30
30JUL26 7.50 P 0.000 0.000 0.000 0.901 +0.160 33 0 260 0
30JUL26 7.75 P 0.000 0.000 0.000 1.154 +0.144 40 0 0 0
30JUL26 8.00 P 0.000 0.000 0.000 1.411 +0.144 48 0 0 0
30JUL26 8.25 P 0.000 0.000 0.000 1.667 +0.161 55 0 0 0
30JUL26 8.50 P 0.000 0.000 0.000 1.920 +0.167 61 0 0 0
30JUL26 8.75 P 0.000 0.000 0.000 2.167 +0.162 65 0 0 0
30JUL26 9.00 P 0.000 0.000 0.000 2.423 +0.169 72 0 0 0
30JUL26 9.25 P 0.000 0.000 0.000 2.668 +0.165 75 0 0 0
30JUL26 9.50 P 0.000 0.000 0.000 2.930 +0.178 83 0 0 0
30JUL26 9.75 P 0.000 0.000 0.000 3.170 +0.166 84 0 0 0
30JUL26 10.00 P 0.000 0.000 0.000 3.413 +0.172 86 0 0 0
30JUL26 10.50 P 0.000 0.000 0.000 3.908 +0.159 92 0 0 0
28AUG26 4.40 P 0.000 0.000 0.000 0.001 0.000 37 0 0 0
28AUG26 4.50 P 0.000 0.000 0.000 0.001 0.000 35 0 0 0
28AUG26 4.60 P 0.000 0.000 0.000 0.001 0.000 33 0 0 0
28AUG26 4.70 P 0.000 0.000 0.000 0.001 0.000 31 0 0 0
28AUG26 4.80 P 0.000 0.000 0.000 0.001 0.000 30 0 0 0
28AUG26 4.90 P 0.000 0.000 0.000 0.001 0.000 28 0 0 0
28AUG26 5.00 P 0.013 0.013 0.012 0.001 0.000 26 400 600 +400
28AUG26 5.25 P 0.000 0.000 0.000 0.003 +0.002 25 0 220 0
28AUG26 5.50 P 0.000 0.000 0.000 0.008 +0.004 24 0 30 0
28AUG26 5.75 P 0.044 0.044 0.044 0.022 +0.011 24 30 675 +30
28AUG26 6.00 P 0.053 0.053 0.053 0.054 +0.023 24 30 300 +30
28AUG26 6.25 P 0.100 0.100 0.100 0.111 +0.041 24 50 821 0
28AUG26 6.50 P 0.201 0.201 0.201 0.202 +0.062 25 181 2,561 +81
28AUG26 6.75 P 0.317 0.317 0.317 0.326 +0.082 24 10 2,078 +10
28AUG26 7.00 P 0.500 0.500 0.476 0.485 +0.100 24 70 1,465 +40
28AUG26 7.25 P 0.000 0.000 0.000 0.675 +0.108 24 0 550 0
28AUG26 7.50 P 0.000 0.000 0.000 0.918 +0.155 28 0 90 0
28AUG26 7.75 P 0.000 0.000 0.000 1.159 +0.142 32 0 0 0
28AUG26 8.00 P 0.000 0.000 0.000 1.411 +0.144 37 0 0 0
28AUG26 8.25 P 0.000 0.000 0.000 1.669 +0.163 42 0 0 0
28AUG26 8.50 P 0.000 0.000 0.000 1.926 +0.173 48 0 0 0
28AUG26 8.75 P 0.000 0.000 0.000 2.178 +0.173 52 0 0 0
28AUG26 9.00 P 0.000 0.000 0.000 2.427 +0.173 56 0 0 0
28AUG26 9.25 P 0.000 0.000 0.000 2.672 +0.169 58 0 0 0
28AUG26 9.50 P 0.000 0.000 0.000 2.930 +0.178 63 0 0 0
28AUG26 9.75 P 0.000 0.000 0.000 3.177 +0.173 66 0 0 0
28AUG26 10.00 P 0.000 0.000 0.000 3.413 +0.165 66 0 0 0
28AUG26 10.50 P 0.000 0.000 0.000 3.929 +0.180 76 0 0 0
29SEP26 4.00 P 0.000 0.000 0.000 0.001 0.000 37 0 50 0
29SEP26 4.10 P 0.000 0.000 0.000 0.001 0.000 35 0 10 0
29SEP26 4.20 P 0.000 0.000 0.000 0.001 0.000 33 0 50 0
29SEP26 4.30 P 0.000 0.000 0.000 0.001 0.000 32 0 270 0
29SEP26 4.40 P 0.000 0.000 0.000 0.001 0.000 30 0 50 0
29SEP26 4.50 P 0.000 0.000 0.000 0.001 0.000 29 0 70 0
29SEP26 4.60 P 0.000 0.000 0.000 0.001 0.000 27 0 620 0
29SEP26 4.70 P 0.000 0.000 0.000 0.001 0.000 26 0 25 0
29SEP26 4.80 P 0.000 0.000 0.000 0.001 0.000 24 0 550 0
29SEP26 4.90 P 0.000 0.000 0.000 0.002 +0.001 25 0 532 0
29SEP26 5.00 P 0.000 0.000 0.000 0.003 +0.002 25 0 765 0
29SEP26 5.25 P 0.024 0.024 0.024 0.007 +0.003 24 20 2,182 +20
29SEP26 5.50 P 0.043 0.043 0.043 0.018 +0.008 23 20 36,782 0
29SEP26 5.75 P 0.065 0.070 0.065 0.041 +0.017 23 90 20,099 -30
29SEP26 6.00 P 0.107 0.108 0.107 0.082 +0.028 23 270 10,225 -210
29SEP26 6.25 P 0.171 0.171 0.154 0.150 +0.045 24 50 18,308 0
29SEP26 6.50 P 0.182 0.271 0.182 0.246 +0.062 24 33 2,609 0
29SEP26 6.75 P 0.413 0.413 0.381 0.369 +0.080 24 80 3,387 +30
29SEP26 7.00 P 0.521 0.521 0.521 0.521 +0.094 23 20 1,005 +20
29SEP26 7.25 P 0.000 0.000 0.000 0.686 +0.089 22 0 1,375 0
29SEP26 7.50 P 0.000 0.000 0.000 0.918 +0.147 24 0 80 0
29SEP26 7.75 P 0.000 0.000 0.000 1.169 +0.152 28 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 1.411 +0.144 31 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 1.669 +0.163 36 0 0 0
29SEP26 8.50 P 0.000 0.000 0.000 1.926 +0.173 40 0 0 0
29SEP26 8.75 P 0.000 0.000 0.000 2.178 +0.173 44 0 0 0
29SEP26 9.00 P 0.000 0.000 0.000 2.427 +0.173 47 0 0 0
29SEP26 9.25 P 0.000 0.000 0.000 2.672 +0.169 49 0 0 0
29SEP26 9.50 P 0.000 0.000 0.000 2.930 +0.178 53 0 0 0
29SEP26 9.75 P 0.000 0.000 0.000 3.177 +0.173 55 0 0 0
29SEP26 10.00 P 0.000 0.000 0.000 3.413 +0.165 56 0 0 0
29SEP26 10.50 P 0.000 0.000 0.000 3.929 +0.180 64 0 0 0
30DEC26 4.20 P 0.000 0.000 0.000 0.001 0.000 23 0 30 0
30DEC26 4.30 P 0.021 0.021 0.021 0.002 +0.001 23 15 135 0
30DEC26 4.40 P 0.023 0.023 0.023 0.003 +0.002 23 15 25 0
30DEC26 4.50 P 0.000 0.000 0.000 0.004 +0.002 23 0 140 0
30DEC26 4.60 P 0.000 0.000 0.000 0.005 +0.002 22 0 0 0
30DEC26 4.70 P 0.000 0.000 0.000 0.007 +0.002 22 0 0 0
30DEC26 4.80 P 0.000 0.000 0.000 0.010 +0.003 22 0 80 0
30DEC26 4.90 P 0.000 0.000 0.000 0.014 +0.004 22 0 0 0
30DEC26 5.00 P 0.040 0.040 0.040 0.019 +0.006 22 30 235 +5
30DEC26 5.25 P 0.000 0.000 0.000 0.039 +0.011 22 0 671 0
30DEC26 5.50 P 0.000 0.000 0.000 0.072 +0.018 22 0 454 0
30DEC26 5.75 P 0.000 0.000 0.000 0.124 +0.030 23 0 449 0
30DEC26 6.00 P 0.000 0.000 0.000 0.195 +0.045 23 0 715 0
30DEC26 6.25 P 0.000 0.000 0.000 0.271 +0.048 22 0 1,232 0
30DEC26 6.50 P 0.360 0.360 0.360 0.384 +0.063 22 10 3,661 -10
30DEC26 6.75 P 0.542 0.542 0.542 0.519 +0.076 21 30 3,899 0
30DEC26 7.00 P 0.626 0.701 0.626 0.674 +0.089 21 205 528 +195
30DEC26 7.25 P 0.000 0.000 0.000 0.876 +0.128 22 0 680 0
30DEC26 7.50 P 0.000 0.000 0.000 1.077 +0.148 23 0 180 0
30DEC26 7.75 P 0.000 0.000 0.000 1.304 +0.180 24 0 0 0
30DEC26 8.00 P 0.000 0.000 0.000 1.524 +0.193 25 0 2 0
30DEC26 8.25 P 0.000 0.000 0.000 1.749 +0.173 25 0 0 0
30DEC26 8.50 P 0.000 0.000 0.000 1.982 +0.184 26 0 0 0
30DEC26 8.75 P 0.000 0.000 0.000 2.220 +0.174 27 0 0 0
30DEC26 9.00 P 0.000 0.000 0.000 2.463 +0.209 28 0 0 0
30DEC26 9.25 P 0.000 0.000 0.000 2.695 +0.192 27 0 0 0
30DEC26 9.50 P 0.000 0.000 0.000 2.948 +0.196 30 0 0 0
30DEC26 9.75 P 0.000 0.000 0.000 3.191 +0.163 31 0 0 0
30DEC26 10.00 P 0.000 0.000 0.000 3.415 +0.156 24 0 0 0
30DEC26 10.50 P 0.000 0.000 0.000 3.929 +0.180 35 0 0 0
30MAR27 4.30 P 0.000 0.000 0.000 0.007 +0.003 23 0 110 0
30MAR27 4.40 P 0.000 0.000 0.000 0.009 +0.003 23 0 32 0
30MAR27 4.50 P 0.000 0.000 0.000 0.012 +0.004 23 0 80 0
30MAR27 4.60 P 0.000 0.000 0.000 0.017 +0.007 23 0 30 0
30MAR27 4.70 P 0.000 0.000 0.000 0.022 +0.008 23 0 110 0
30MAR27 4.80 P 0.000 0.000 0.000 0.028 +0.010 23 0 75 0
30MAR27 4.90 P 0.000 0.000 0.000 0.036 +0.012 23 0 50 0
30MAR27 5.00 P 0.000 0.000 0.000 0.046 +0.015 23 0 135 0
30MAR27 5.25 P 0.084 0.084 0.084 0.078 +0.023 23 15 20,430 -15
30MAR27 5.50 P 0.000 0.000 0.000 0.123 +0.030 23 0 144 0
30MAR27 5.75 P 0.000 0.000 0.000 0.187 +0.042 23 0 655 0
30MAR27 6.00 P 0.000 0.000 0.000 0.259 +0.045 23 0 445 0
30MAR27 6.25 P 0.000 0.000 0.000 0.350 +0.057 22 0 713 0
30MAR27 6.50 P 0.000 0.000 0.000 0.465 +0.071 22 0 492 0
30MAR27 6.75 P 0.000 0.000 0.000 0.599 +0.082 22 0 265 0
30MAR27 7.00 P 0.000 0.000 0.000 0.749 +0.089 22 0 859 0
30MAR27 7.25 P 0.000 0.000 0.000 0.937 +0.115 22 0 1,318 0
30MAR27 7.50 P 0.000 0.000 0.000 1.130 +0.144 23 0 0 0
30MAR27 7.75 P 0.000 0.000 0.000 1.336 +0.146 23 0 0 0
30MAR27 8.00 P 0.000 0.000 0.000 1.572 +0.188 25 0 0 0
30MAR27 8.25 P 0.000 0.000 0.000 1.789 +0.190 25 0 0 0
30MAR27 8.50 P 0.000 0.000 0.000 2.017 +0.171 26 0 0 0
30MAR27 8.75 P 0.000 0.000 0.000 2.249 +0.181 26 0 0 0
30MAR27 9.00 P 0.000 0.000 0.000 2.472 +0.176 25 0 0 0
30MAR27 9.25 P 0.000 0.000 0.000 2.723 +0.209 27 0 0 0
30MAR27 9.50 P 0.000 0.000 0.000 2.965 +0.210 28 0 0 0
30MAR27 9.75 P 0.000 0.000 0.000 3.203 +0.175 29 0 0 0
30MAR27 10.00 P 0.000 0.000 0.000 3.446 +0.187 29 0 0 0
30MAR27 10.50 P 0.000 0.000 0.000 3.929 +0.162 30 0 0 0
29JUN27 4.40 P 0.040 0.040 0.040 0.018 +0.005 22 10 120 +10
29JUN27 4.50 P 0.000 0.000 0.000 0.024 +0.007 23 0 0 0
29JUN27 4.60 P 0.000 0.000 0.000 0.030 +0.009 23 0 30 0
29JUN27 4.70 P 0.000 0.000 0.000 0.038 +0.010 23 0 0 0
29JUN27 4.80 P 0.000 0.000 0.000 0.047 +0.013 23 0 20 0
29JUN27 4.90 P 0.000 0.000 0.000 0.057 +0.014 23 0 30 0
29JUN27 5.00 P 0.000 0.000 0.000 0.071 +0.018 23 2 60 0
29JUN27 5.25 P 0.000 0.000 0.000 0.111 +0.025 23 0 3 0
29JUN27 5.50 P 0.000 0.000 0.000 0.166 +0.035 23 0 270 0
29JUN27 5.75 P 0.230 0.230 0.230 0.222 +0.031 22 10 160 +10
29JUN27 6.00 P 0.000 0.000 0.000 0.307 +0.045 22 2 93 +2
29JUN27 6.25 P 0.000 0.000 0.000 0.403 +0.056 22 0 89 0
29JUN27 6.50 P 0.000 0.000 0.000 0.519 +0.067 22 0 222 0
29JUN27 6.75 P 0.000 0.000 0.000 0.652 +0.077 22 0 132 0
29JUN27 7.00 P 0.000 0.000 0.000 0.809 +0.092 22 0 81 0
29JUN27 7.25 P 0.000 0.000 0.000 0.973 +0.100 22 0 0 0
29JUN27 7.50 P 0.000 0.000 0.000 1.163 +0.118 22 0 0 0
29JUN27 7.75 P 0.000 0.000 0.000 1.380 +0.163 23 0 0 0
29JUN27 8.00 P 0.000 0.000 0.000 1.584 +0.175 23 0 0 0
29JUN27 8.25 P 0.000 0.000 0.000 1.805 +0.186 24 0 0 0
29JUN27 8.50 P 0.000 0.000 0.000 2.034 +0.180 24 0 0 0
29JUN27 8.75 P 0.000 0.000 0.000 2.258 +0.177 24 0 0 0
29JUN27 9.00 P 0.000 0.000 0.000 2.495 +0.199 25 0 0 0
29JUN27 9.25 P 0.000 0.000 0.000 2.731 +0.193 26 0 0 0
29JUN27 9.50 P 0.000 0.000 0.000 2.969 +0.194 26 0 0 0
29JUN27 9.75 P 0.000 0.000 0.000 3.210 +0.182 27 0 0 0
29JUN27 10.00 P 0.000 0.000 0.000 3.452 +0.193 28 0 0 0
29JUN27 10.50 P 0.000 0.000 0.000 3.935 +0.168 28 0 0 0
TOTAL PUT 7,270 288,224 -8,448
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XPB - PSBC ($0.001) CLOSING PRICE HK$ 4.78
29JUN26 3.90 C 0.000 0.000 0.000 0.891 -0.176 115 0 0 0
29JUN26 4.00 C 0.000 0.000 0.000 0.793 -0.174 107 0 0 0
29JUN26 4.10 C 0.000 0.000 0.000 0.702 -0.165 108 0 0 0
29JUN26 4.20 C 0.000 0.000 0.000 0.599 -0.165 91 0 0 0
29JUN26 4.30 C 0.000 0.000 0.000 0.496 -0.165 75 0 0 0
29JUN26 4.40 C 0.000 0.000 0.000 0.392 -0.166 57 0 0 0
29JUN26 4.50 C 0.000 0.000 0.000 0.290 -0.165 43 0 0 0
29JUN26 4.60 C 0.000 0.000 0.000 0.189 -0.163 29 0 0 0
29JUN26 4.70 C 0.129 0.129 0.129 0.099 -0.152 24 25 25 +25
29JUN26 4.80 C 0.047 0.047 0.047 0.037 -0.118 22 11 71 +11
29JUN26 4.90 C 0.016 0.016 0.016 0.009 -0.066 22 26 128 +26
29JUN26 5.00 C 0.004 0.004 0.004 0.001 -0.027 21 11 150 0
29JUN26 5.25 C 0.000 0.000 0.000 0.001 0.000 40 0 72 0
29JUN26 5.50 C 0.000 0.000 0.000 0.001 0.000 57 0 63 0
29JUN26 5.75 C 0.000 0.000 0.000 0.001 0.000 72 0 36 0
29JUN26 6.00 C 0.000 0.000 0.000 0.001 0.000 87 0 60 0
29JUN26 6.25 C 0.000 0.000 0.000 0.001 0.000 100 0 60 0
29JUN26 6.50 C 0.000 0.000 0.000 0.001 0.000 113 0 60 0
29JUN26 6.75 C 0.000 0.000 0.000 0.001 0.000 125 0 30 0
29JUN26 7.00 C 0.000 0.000 0.000 0.001 0.000 136 0 14 0
29JUN26 7.25 C 0.000 0.000 0.000 0.001 0.000 147 0 0 0
29JUN26 7.50 C 0.000 0.000 0.000 0.001 0.000 158 0 0 0
29JUN26 7.75 C 0.000 0.000 0.000 0.001 0.000 168 0 0 0
29JUN26 8.00 C 0.000 0.000 0.000 0.001 0.000 178 0 0 0
30JUL26 4.00 C 0.000 0.000 0.000 0.806 -0.165 59 0 0 0
30JUL26 4.10 C 0.000 0.000 0.000 0.703 -0.165 52 0 0 0
30JUL26 4.20 C 0.000 0.000 0.000 0.600 -0.165 45 0 0 0
30JUL26 4.30 C 0.000 0.000 0.000 0.497 -0.165 38 0 0 0
30JUL26 4.40 C 0.000 0.000 0.000 0.394 -0.165 31 0 0 0
30JUL26 4.50 C 0.000 0.000 0.000 0.294 -0.163 25 0 0 0
30JUL26 4.60 C 0.000 0.000 0.000 0.201 -0.154 21 0 0 0
30JUL26 4.70 C 0.123 0.123 0.123 0.127 -0.130 20 2 2 +2
30JUL26 4.80 C 0.087 0.087 0.087 0.070 -0.102 19 30 60 +30
30JUL26 4.90 C 0.000 0.000 0.000 0.041 -0.065 20 0 30 0
30JUL26 5.00 C 0.000 0.000 0.000 0.023 -0.038 20 0 411 0
30JUL26 5.25 C 0.019 0.019 0.016 0.004 -0.009 20 18 262 +18
30JUL26 5.50 C 0.000 0.000 0.000 0.001 -0.001 22 0 9 0
30JUL26 5.75 C 0.000 0.000 0.000 0.001 0.000 27 0 39 0
30JUL26 6.00 C 0.000 0.000 0.000 0.001 0.000 31 0 0 0
30JUL26 6.25 C 0.000 0.000 0.000 0.001 0.000 36 0 0 0
30JUL26 6.50 C 0.000 0.000 0.000 0.001 0.000 40 0 8 0
30JUL26 6.75 C 0.000 0.000 0.000 0.001 0.000 44 0 0 0
30JUL26 7.00 C 0.000 0.000 0.000 0.001 0.000 48 0 0 0
30JUL26 7.25 C 0.000 0.000 0.000 0.001 0.000 52 0 0 0
30JUL26 7.50 C 0.000 0.000 0.000 0.001 0.000 56 0 0 0
28AUG26 4.00 C 0.000 0.000 0.000 0.806 -0.165 46 0 0 0
28AUG26 4.10 C 0.000 0.000 0.000 0.703 -0.165 40 0 0 0
28AUG26 4.20 C 0.000 0.000 0.000 0.600 -0.165 35 0 0 0
28AUG26 4.30 C 0.000 0.000 0.000 0.498 -0.164 30 0 0 0
28AUG26 4.40 C 0.000 0.000 0.000 0.398 -0.161 25 0 0 0
28AUG26 4.50 C 0.000 0.000 0.000 0.307 -0.151 23 0 0 0
28AUG26 4.60 C 0.000 0.000 0.000 0.228 -0.132 22 0 0 0
28AUG26 4.70 C 0.000 0.000 0.000 0.170 -0.104 21 0 0 0
28AUG26 4.80 C 0.000 0.000 0.000 0.124 -0.068 21 0 30 0
28AUG26 4.90 C 0.000 0.000 0.000 0.089 -0.059 21 0 30 0
28AUG26 5.00 C 0.000 0.000 0.000 0.062 -0.045 21 0 417 0
28AUG26 5.25 C 0.000 0.000 0.000 0.022 -0.020 21 0 32 0
28AUG26 5.50 C 0.000 0.000 0.000 0.007 -0.007 21 0 30 0
28AUG26 5.75 C 0.000 0.000 0.000 0.002 -0.002 21 0 60 0
28AUG26 6.00 C 0.000 0.000 0.000 0.001 0.000 23 0 0 0
28AUG26 6.25 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
28AUG26 6.50 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
28AUG26 6.75 C 0.000 0.000 0.000 0.001 0.000 33 0 0 0
28AUG26 7.00 C 0.000 0.000 0.000 0.001 0.000 35 0 0 0
28AUG26 7.25 C 0.000 0.000 0.000 0.001 0.000 38 0 0 0
28AUG26 7.50 C 0.000 0.000 0.000 0.001 0.000 41 0 0 0
29SEP26 3.90 C 0.000 0.000 0.000 0.899 -0.171 39 0 0 0
29SEP26 4.00 C 0.000 0.000 0.000 0.806 -0.165 38 0 0 0
29SEP26 4.10 C 0.000 0.000 0.000 0.703 -0.165 33 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 0.600 -0.165 29 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 0.498 -0.164 24 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 0.398 -0.163 21 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 0.319 -0.144 20 0 0 0
29SEP26 4.60 C 0.000 0.000 0.000 0.261 -0.114 21 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 0.203 -0.098 20 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 0.161 -0.078 21 0 30 0
29SEP26 4.90 C 0.000 0.000 0.000 0.119 -0.069 20 0 138 0
29SEP26 5.00 C 0.000 0.000 0.000 0.095 -0.050 21 0 460 0
29SEP26 5.25 C 0.000 0.000 0.000 0.044 -0.026 21 0 260 0
29SEP26 5.50 C 0.030 0.030 0.030 0.018 -0.013 21 30 103 +30
29SEP26 5.75 C 0.000 0.000 0.000 0.007 -0.005 21 0 85 0
29SEP26 6.00 C 0.000 0.000 0.000 0.003 -0.002 21 0 60 0
29SEP26 6.25 C 0.000 0.000 0.000 0.001 -0.001 21 0 30 0
29SEP26 6.50 C 0.000 0.000 0.000 0.001 0.000 24 0 27 0
29SEP26 6.75 C 0.000 0.000 0.000 0.001 0.000 26 0 10 0
29SEP26 7.00 C 0.000 0.000 0.000 0.001 0.000 29 0 1 0
29SEP26 7.25 C 0.000 0.000 0.000 0.001 0.000 31 0 19 0
29SEP26 7.50 C 0.000 0.000 0.000 0.001 0.000 33 0 38 0
29SEP26 7.75 C 0.000 0.000 0.000 0.001 0.000 35 0 0 0
29SEP26 8.00 C 0.000 0.000 0.000 0.001 0.000 37 0 0 0
30DEC26 3.90 C 0.000 0.000 0.000 0.899 -0.175 26 0 0 0
30DEC26 4.00 C 0.000 0.000 0.000 0.806 -0.165 25 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 0.703 -0.166 22 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 0.636 -0.138 23 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 0.555 -0.131 22 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 0.483 -0.124 22 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 0.418 -0.116 21 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 0.352 -0.111 21 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 0.302 -0.100 21 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 0.257 -0.085 21 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 0.219 -0.069 21 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 0.184 -0.058 21 0 2 0
30DEC26 5.25 C 0.000 0.000 0.000 0.116 -0.038 21 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 0.070 -0.031 21 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 0.044 -0.016 22 0 1 0
30DEC26 6.00 C 0.000 0.000 0.000 0.024 -0.010 21 0 0 0
30DEC26 6.25 C 0.000 0.000 0.000 0.014 -0.005 22 0 0 0
30DEC26 6.50 C 0.000 0.000 0.000 0.007 -0.003 21 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 0.004 -0.001 22 0 0 0
30DEC26 7.00 C 0.000 0.000 0.000 0.002 -0.001 22 0 6 0
30DEC26 7.25 C 0.000 0.000 0.000 0.001 0.000 22 0 0 0
30DEC26 7.50 C 0.000 0.000 0.000 0.001 0.000 23 0 0 0
30DEC26 7.75 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
30MAR27 3.90 C 0.000 0.000 0.000 0.899 -0.175 20 0 0 0
30MAR27 4.00 C 0.000 0.000 0.000 0.816 -0.160 19 0 0 0
30MAR27 4.10 C 0.000 0.000 0.000 0.743 -0.143 20 0 0 0
30MAR27 4.20 C 0.000 0.000 0.000 0.675 -0.128 21 0 0 0
30MAR27 4.30 C 0.000 0.000 0.000 0.609 -0.117 21 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 0.548 -0.104 21 0 0 0
30MAR27 4.50 C 0.000 0.000 0.000 0.490 -0.097 21 0 0 0
30MAR27 4.60 C 0.000 0.000 0.000 0.439 -0.088 21 0 0 0
30MAR27 4.70 C 0.000 0.000 0.000 0.389 -0.083 21 0 0 0
30MAR27 4.80 C 0.000 0.000 0.000 0.345 -0.075 21 0 0 0
30MAR27 4.90 C 0.000 0.000 0.000 0.304 -0.069 22 0 0 0
30MAR27 5.00 C 0.000 0.000 0.000 0.268 -0.063 22 0 4 0
30MAR27 5.25 C 0.000 0.000 0.000 0.190 -0.048 22 0 6 0
30MAR27 5.50 C 0.000 0.000 0.000 0.133 -0.040 22 0 18 0
30MAR27 5.75 C 0.000 0.000 0.000 0.097 -0.027 22 0 17 0
30MAR27 6.00 C 0.000 0.000 0.000 0.061 -0.023 22 0 4 0
30MAR27 6.25 C 0.000 0.000 0.000 0.043 -0.013 22 0 0 0
30MAR27 6.50 C 0.000 0.000 0.000 0.027 -0.009 22 0 2 0
30MAR27 6.75 C 0.000 0.000 0.000 0.017 -0.006 22 0 0 0
30MAR27 7.00 C 0.000 0.000 0.000 0.011 -0.003 22 0 0 0
30MAR27 7.25 C 0.000 0.000 0.000 0.007 -0.002 22 0 0 0
30MAR27 7.50 C 0.000 0.000 0.000 0.004 -0.002 22 0 0 0
29JUN27 4.00 C 0.000 0.000 0.000 0.860 -0.139 19 0 0 0
29JUN27 4.10 C 0.000 0.000 0.000 0.788 -0.131 19 0 0 0
29JUN27 4.20 C 0.000 0.000 0.000 0.722 -0.121 20 0 0 0
29JUN27 4.30 C 0.000 0.000 0.000 0.657 -0.112 20 0 0 0
29JUN27 4.40 C 0.000 0.000 0.000 0.598 -0.102 20 0 0 0
29JUN27 4.50 C 0.000 0.000 0.000 0.541 -0.094 20 0 0 0
29JUN27 4.60 C 0.000 0.000 0.000 0.489 -0.086 20 0 0 0
29JUN27 4.70 C 0.000 0.000 0.000 0.440 -0.081 20 0 0 0
29JUN27 4.80 C 0.000 0.000 0.000 0.396 -0.072 20 0 0 0
29JUN27 4.90 C 0.000 0.000 0.000 0.353 -0.069 21 0 0 0
29JUN27 5.00 C 0.000 0.000 0.000 0.316 -0.061 21 0 3 0
29JUN27 5.25 C 0.000 0.000 0.000 0.237 -0.062 21 0 0 0
29JUN27 5.50 C 0.000 0.000 0.000 0.180 -0.040 21 0 0 0
29JUN27 5.75 C 0.000 0.000 0.000 0.124 -0.035 21 0 0 0
29JUN27 6.00 C 0.000 0.000 0.000 0.092 -0.022 21 0 2 0
29JUN27 6.25 C 0.000 0.000 0.000 0.066 -0.014 21 0 0 0
29JUN27 6.50 C 0.000 0.000 0.000 0.046 -0.009 21 0 0 0
29JUN27 6.75 C 0.000 0.000 0.000 0.030 -0.007 21 0 0 0
29JUN27 7.00 C 0.000 0.000 0.000 0.021 -0.004 21 0 0 0
29JUN27 7.25 C 0.000 0.000 0.000 0.014 -0.003 21 0 0 0
29JUN27 7.50 C 0.000 0.000 0.000 0.009 -0.002 21 0 0 0
TOTAL CALL 153 3,515 +142
29JUN26 3.90 P 0.000 0.000 0.000 0.001 0.000 81 0 15 0
29JUN26 4.00 P 0.000 0.000 0.000 0.001 0.000 72 0 50 0
29JUN26 4.10 P 0.000 0.000 0.000 0.001 0.000 63 0 4 0
29JUN26 4.20 P 0.000 0.000 0.000 0.001 0.000 54 0 35 0
29JUN26 4.30 P 0.000 0.000 0.000 0.001 0.000 45 0 103 0
29JUN26 4.40 P 0.000 0.000 0.000 0.001 0.000 37 0 62 0
29JUN26 4.50 P 0.000 0.000 0.000 0.001 0.000 28 0 123 0
29JUN26 4.60 P 0.000 0.000 0.000 0.003 +0.002 23 0 31 0
29JUN26 4.70 P 0.018 0.018 0.018 0.015 +0.014 22 80 168 +28
29JUN26 4.80 P 0.016 0.064 0.016 0.053 +0.045 21 222 91 -98
29JUN26 4.90 P 0.000 0.000 0.000 0.127 +0.094 21 0 250 0
29JUN26 5.00 P 0.130 0.220 0.130 0.220 +0.133 0 12 173 -7
29JUN26 5.25 P 0.440 0.440 0.440 0.474 +0.164 52 10 30 -36
29JUN26 5.50 P 0.000 0.000 0.000 0.720 +0.160 0 0 1 0
29JUN26 5.75 P 0.000 0.000 0.000 0.970 +0.160 0 0 0 0
29JUN26 6.00 P 0.000 0.000 0.000 1.220 +0.160 0 0 0 0
29JUN26 6.25 P 0.000 0.000 0.000 1.470 +0.160 0 0 0 0
29JUN26 6.50 P 0.000 0.000 0.000 1.720 +0.160 0 0 0 0
29JUN26 6.75 P 0.000 0.000 0.000 1.970 +0.160 0 0 0 0
29JUN26 7.00 P 0.000 0.000 0.000 2.220 +0.160 0 0 0 0
29JUN26 7.25 P 0.000 0.000 0.000 2.470 +0.160 0 0 0 0
29JUN26 7.50 P 0.000 0.000 0.000 2.720 +0.160 0 0 0 0
29JUN26 7.75 P 0.000 0.000 0.000 2.970 +0.160 0 0 0 0
29JUN26 8.00 P 0.000 0.000 0.000 3.220 +0.160 0 0 0 0
30JUL26 4.00 P 0.000 0.000 0.000 0.001 0.000 21 0 0 0
30JUL26 4.10 P 0.000 0.000 0.000 0.001 0.000 18 0 0 0
30JUL26 4.20 P 0.000 0.000 0.000 0.005 +0.004 20 0 0 0
30JUL26 4.30 P 0.017 0.017 0.017 0.011 +0.008 20 5 5 +5
30JUL26 4.40 P 0.000 0.000 0.000 0.023 +0.016 19 0 6 0
30JUL26 4.50 P 0.000 0.000 0.000 0.045 +0.030 20 0 120 0
30JUL26 4.60 P 0.000 0.000 0.000 0.076 +0.045 19 0 628 0
30JUL26 4.70 P 0.000 0.000 0.000 0.121 +0.066 19 0 62 0
30JUL26 4.80 P 0.000 0.000 0.000 0.181 +0.085 18 0 35 0
30JUL26 4.90 P 0.240 0.240 0.240 0.266 +0.122 21 1 95 -1
30JUL26 5.00 P 0.000 0.000 0.000 0.334 +0.127 16 0 378 0
30JUL26 5.25 P 0.000 0.000 0.000 0.561 +0.150 0 0 86 0
30JUL26 5.50 P 0.000 0.000 0.000 0.804 +0.158 0 0 1 0
30JUL26 5.75 P 0.000 0.000 0.000 1.053 +0.165 0 0 0 0
30JUL26 6.00 P 0.000 0.000 0.000 1.303 +0.172 0 0 0 0
30JUL26 6.25 P 0.000 0.000 0.000 1.548 +0.168 0 0 0 0
30JUL26 6.50 P 0.000 0.000 0.000 1.798 +0.168 0 0 0 0
30JUL26 6.75 P 0.000 0.000 0.000 2.048 +0.168 0 0 0 0
30JUL26 7.00 P 0.000 0.000 0.000 2.302 +0.172 0 0 0 0
30JUL26 7.25 P 0.000 0.000 0.000 2.552 +0.172 0 0 0 0
30JUL26 7.50 P 0.000 0.000 0.000 2.797 +0.168 0 0 0 0
28AUG26 4.00 P 0.000 0.000 0.000 0.006 +0.005 21 0 0 0
28AUG26 4.10 P 0.000 0.000 0.000 0.011 +0.008 21 0 0 0
28AUG26 4.20 P 0.000 0.000 0.000 0.020 +0.013 21 0 0 0
28AUG26 4.30 P 0.000 0.000 0.000 0.035 +0.022 21 0 3 0
28AUG26 4.40 P 0.000 0.000 0.000 0.054 +0.031 20 0 90 0
28AUG26 4.50 P 0.000 0.000 0.000 0.082 +0.043 20 0 30 0
28AUG26 4.60 P 0.000 0.000 0.000 0.119 +0.057 20 0 0 0
28AUG26 4.70 P 0.000 0.000 0.000 0.166 +0.072 20 0 2 0
28AUG26 4.80 P 0.194 0.194 0.194 0.222 +0.087 20 50 80 +50
28AUG26 4.90 P 0.260 0.260 0.260 0.287 +0.102 19 6 60 0
28AUG26 5.00 P 0.000 0.000 0.000 0.373 +0.129 21 0 280 0
28AUG26 5.25 P 0.000 0.000 0.000 0.569 +0.113 0 0 68 0
28AUG26 5.50 P 0.000 0.000 0.000 0.804 +0.153 0 0 0 0
28AUG26 5.75 P 0.000 0.000 0.000 1.053 +0.164 0 0 0 0
28AUG26 6.00 P 0.000 0.000 0.000 1.303 +0.172 0 0 0 0
28AUG26 6.25 P 0.000 0.000 0.000 1.548 +0.167 0 0 0 0
28AUG26 6.50 P 0.000 0.000 0.000 1.798 +0.167 0 0 0 0
28AUG26 6.75 P 0.000 0.000 0.000 2.048 +0.167 0 0 0 0
28AUG26 7.00 P 0.000 0.000 0.000 2.302 +0.172 0 0 0 0
28AUG26 7.25 P 0.000 0.000 0.000 2.552 +0.172 0 0 0 0
28AUG26 7.50 P 0.000 0.000 0.000 2.797 +0.168 0 0 0 0
29SEP26 3.90 P 0.000 0.000 0.000 0.008 +0.006 21 0 18 0
29SEP26 4.00 P 0.000 0.000 0.000 0.014 +0.009 21 0 2 0
29SEP26 4.10 P 0.000 0.000 0.000 0.023 +0.014 21 0 43 0
29SEP26 4.20 P 0.000 0.000 0.000 0.037 +0.021 21 0 17 0
29SEP26 4.30 P 0.047 0.047 0.047 0.057 +0.030 21 4 33 0
29SEP26 4.40 P 0.000 0.000 0.000 0.080 +0.038 20 0 82 0
29SEP26 4.50 P 0.000 0.000 0.000 0.109 +0.049 20 0 62 0
29SEP26 4.60 P 0.000 0.000 0.000 0.148 +0.061 20 0 79 0
29SEP26 4.70 P 0.000 0.000 0.000 0.195 +0.074 20 0 42 0
29SEP26 4.80 P 0.241 0.250 0.240 0.253 +0.091 20 17 93 +12
29SEP26 4.90 P 0.000 0.000 0.000 0.331 +0.119 22 0 60 0
29SEP26 5.00 P 0.000 0.000 0.000 0.395 +0.125 21 0 494 0
29SEP26 5.25 P 0.000 0.000 0.000 0.591 +0.135 19 0 247 0
29SEP26 5.50 P 0.000 0.000 0.000 0.810 +0.153 0 0 23 0
29SEP26 5.75 P 0.000 0.000 0.000 1.053 +0.163 0 0 0 0
29SEP26 6.00 P 0.000 0.000 0.000 1.303 +0.172 0 0 0 0
29SEP26 6.25 P 0.000 0.000 0.000 1.553 +0.172 0 0 49 0
29SEP26 6.50 P 0.000 0.000 0.000 1.803 +0.172 0 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 2.053 +0.172 0 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 2.302 +0.172 0 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 2.552 +0.172 0 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 2.802 +0.172 0 0 0 0
29SEP26 7.75 P 0.000 0.000 0.000 3.052 +0.172 0 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 3.301 +0.172 0 0 0 0
30DEC26 3.90 P 0.000 0.000 0.000 0.036 +0.018 22 0 0 0
30DEC26 4.00 P 0.000 0.000 0.000 0.050 +0.023 22 0 2 0
30DEC26 4.10 P 0.000 0.000 0.000 0.069 +0.029 22 0 12 0
30DEC26 4.20 P 0.000 0.000 0.000 0.092 +0.036 22 0 4 0
30DEC26 4.30 P 0.000 0.000 0.000 0.120 +0.045 22 0 10 0
30DEC26 4.40 P 0.000 0.000 0.000 0.153 +0.053 22 0 43 0
30DEC26 4.50 P 0.000 0.000 0.000 0.192 +0.062 22 0 1 0
30DEC26 4.60 P 0.000 0.000 0.000 0.238 +0.073 22 0 0 0
30DEC26 4.70 P 0.000 0.000 0.000 0.288 +0.083 22 0 0 0
30DEC26 4.80 P 0.000 0.000 0.000 0.324 +0.074 21 0 0 0
30DEC26 4.90 P 0.000 0.000 0.000 0.406 +0.106 22 0 2 0
30DEC26 5.00 P 0.000 0.000 0.000 0.473 +0.117 23 0 4 0
30DEC26 5.25 P 0.000 0.000 0.000 0.663 +0.138 23 0 0 0
30DEC26 5.50 P 0.000 0.000 0.000 0.879 +0.153 25 0 4 0
30DEC26 5.75 P 0.000 0.000 0.000 1.109 +0.169 26 0 0 0
30DEC26 6.00 P 0.000 0.000 0.000 1.343 +0.177 27 0 0 0
30DEC26 6.25 P 0.000 0.000 0.000 1.582 +0.180 27 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 1.823 +0.182 0 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 2.068 +0.184 0 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 2.317 +0.187 0 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 2.567 +0.187 0 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 2.817 +0.187 0 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 3.067 +0.187 0 0 0 0
30MAR27 3.90 P 0.000 0.000 0.000 0.070 +0.025 22 0 6 0
30MAR27 4.00 P 0.000 0.000 0.000 0.090 +0.031 22 0 100 0
30MAR27 4.10 P 0.000 0.000 0.000 0.115 +0.037 22 0 0 0
30MAR27 4.20 P 0.000 0.000 0.000 0.143 +0.043 22 0 5 0
30MAR27 4.30 P 0.000 0.000 0.000 0.175 +0.051 23 0 20 0
30MAR27 4.40 P 0.000 0.000 0.000 0.213 +0.058 23 0 0 0
30MAR27 4.50 P 0.000 0.000 0.000 0.253 +0.064 23 0 22 0
30MAR27 4.60 P 0.000 0.000 0.000 0.301 +0.074 23 0 0 0
30MAR27 4.70 P 0.000 0.000 0.000 0.351 +0.080 23 0 0 0
30MAR27 4.80 P 0.000 0.000 0.000 0.407 +0.089 23 0 3 0
30MAR27 4.90 P 0.000 0.000 0.000 0.467 +0.095 23 0 5 0
30MAR27 5.00 P 0.000 0.000 0.000 0.531 +0.107 23 0 5 0
30MAR27 5.25 P 0.000 0.000 0.000 0.710 +0.119 24 0 1 0
30MAR27 5.50 P 0.000 0.000 0.000 0.913 +0.134 24 0 3 0
30MAR27 5.75 P 0.000 0.000 0.000 1.136 +0.147 26 0 0 0
30MAR27 6.00 P 0.000 0.000 0.000 1.374 +0.162 28 0 0 0
30MAR27 6.25 P 0.000 0.000 0.000 1.614 +0.174 30 0 0 0
30MAR27 6.50 P 0.000 0.000 0.000 1.851 +0.177 31 0 0 0
30MAR27 6.75 P 0.000 0.000 0.000 2.091 +0.181 31 0 0 0
30MAR27 7.00 P 0.000 0.000 0.000 2.333 +0.185 32 0 0 0
30MAR27 7.25 P 0.000 0.000 0.000 2.573 +0.177 0 0 0 0
30MAR27 7.50 P 0.000 0.000 0.000 2.817 +0.178 0 0 0 0
29JUN27 4.00 P 0.000 0.000 0.000 0.109 +0.035 21 0 0 0
29JUN27 4.10 P 0.000 0.000 0.000 0.134 +0.041 21 0 0 0
29JUN27 4.20 P 0.000 0.000 0.000 0.165 +0.048 21 0 0 0
29JUN27 4.30 P 0.000 0.000 0.000 0.198 +0.055 22 0 0 0
29JUN27 4.40 P 0.000 0.000 0.000 0.236 +0.062 22 0 0 0
29JUN27 4.50 P 0.000 0.000 0.000 0.278 +0.069 22 0 0 0
29JUN27 4.60 P 0.000 0.000 0.000 0.325 +0.077 22 0 0 0
29JUN27 4.70 P 0.000 0.000 0.000 0.375 +0.083 22 0 0 0
29JUN27 4.80 P 0.000 0.000 0.000 0.431 +0.092 22 0 0 0
29JUN27 4.90 P 0.000 0.000 0.000 0.489 +0.097 22 0 0 0
29JUN27 5.00 P 0.000 0.000 0.000 0.553 +0.105 22 0 2 0
29JUN27 5.25 P 0.000 0.000 0.000 0.728 +0.121 22 0 0 0
29JUN27 5.50 P 0.000 0.000 0.000 0.926 +0.135 23 0 0 0
29JUN27 5.75 P 0.000 0.000 0.000 1.143 +0.146 24 0 0 0
29JUN27 6.00 P 0.000 0.000 0.000 1.378 +0.155 26 0 0 0
29JUN27 6.25 P 0.000 0.000 0.000 1.614 +0.167 27 0 0 0
29JUN27 6.50 P 0.000 0.000 0.000 1.855 +0.177 29 0 0 0
29JUN27 6.75 P 0.000 0.000 0.000 2.091 +0.172 29 0 0 0
29JUN27 7.00 P 0.000 0.000 0.000 2.334 +0.176 30 0 0 0
29JUN27 7.25 P 0.000 0.000 0.000 2.579 +0.179 30 0 0 0
29JUN27 7.50 P 0.000 0.000 0.000 2.821 +0.178 0 0 0 0
TOTAL PUT 407 4,763 -47
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XTW - CHINA TOWER ($0.001) CLOSING PRICE HK$ 9.19
29JUN26 7.00 C 0.000 0.000 0.000 2.222 -0.011 160 0 0 0
29JUN26 7.25 C 0.000 0.000 0.000 1.946 -0.037 101 0 0 0
29JUN26 7.50 C 0.000 0.000 0.000 1.724 -0.009 128 0 0 0
29JUN26 7.75 C 0.000 0.000 0.000 1.448 -0.035 80 0 0 0
29JUN26 8.00 C 0.000 0.000 0.000 1.198 -0.035 67 0 0 0
29JUN26 8.25 C 0.000 0.000 0.000 0.943 -0.040 38 0 0 0
29JUN26 8.50 C 0.000 0.000 0.000 0.693 -0.040 28 0 0 0
29JUN26 8.75 C 0.000 0.000 0.000 0.443 -0.041 18 0 0 0
29JUN26 9.00 C 0.180 0.180 0.161 0.209 -0.033 20 33 33 +33
29JUN26 9.25 C 0.044 0.044 0.044 0.044 -0.021 17 17 100 +17
29JUN26 9.50 C 0.000 0.000 0.000 0.003 -0.005 18 0 149 0
29JUN26 9.75 C 0.000 0.000 0.000 0.001 0.000 24 0 114 0
29JUN26 10.00 C 0.000 0.000 0.000 0.001 0.000 33 0 624 0
29JUN26 10.50 C 0.000 0.000 0.000 0.001 0.000 50 0 472 0
29JUN26 11.00 C 0.000 0.000 0.000 0.001 0.000 65 0 845 0
29JUN26 11.50 C 0.000 0.000 0.000 0.001 0.000 80 0 1,150 0
29JUN26 12.00 C 0.000 0.000 0.000 0.001 0.000 93 0 1,378 0
29JUN26 12.50 C 0.000 0.000 0.000 0.001 0.000 105 0 726 0
29JUN26 13.00 C 0.000 0.000 0.000 0.001 0.000 117 0 2,048 0
29JUN26 13.50 C 0.000 0.000 0.000 0.001 0.000 129 0 314 0
29JUN26 14.00 C 0.000 0.000 0.000 0.001 0.000 140 0 344 0
29JUN26 14.50 C 0.000 0.000 0.000 0.001 0.000 150 0 28 0
29JUN26 15.00 C 0.000 0.000 0.000 0.001 0.000 160 0 10 0
29JUN26 15.50 C 0.000 0.000 0.000 0.001 0.000 169 0 6 0
29JUN26 16.00 C 0.000 0.000 0.000 0.001 0.000 178 0 10 0
29JUN26 16.50 C 0.000 0.000 0.000 0.001 0.000 187 0 50 0
29JUN26 17.00 C 0.000 0.000 0.000 0.001 0.000 196 0 10 0
29JUN26 17.50 C 0.000 0.000 0.000 0.001 0.000 204 0 10 0
30JUL26 7.00 C 0.000 0.000 0.000 2.248 +0.015 57 0 0 0
30JUL26 7.25 C 0.000 0.000 0.000 1.999 +0.016 52 0 0 0
30JUL26 7.50 C 0.000 0.000 0.000 1.726 -0.008 37 0 0 0
30JUL26 7.75 C 0.000 0.000 0.000 1.505 +0.018 41 0 0 0
30JUL26 8.00 C 0.000 0.000 0.000 1.250 +0.009 34 0 0 0
30JUL26 8.25 C 0.000 0.000 0.000 0.969 -0.040 19 0 0 0
30JUL26 8.50 C 0.000 0.000 0.000 0.735 -0.039 19 0 0 0
30JUL26 8.75 C 0.000 0.000 0.000 0.522 -0.036 19 0 0 0
30JUL26 9.00 C 0.000 0.000 0.000 0.352 -0.010 20 0 15 0
30JUL26 9.25 C 0.226 0.226 0.226 0.210 -0.026 19 12 27 +12
30JUL26 9.50 C 0.000 0.000 0.000 0.114 -0.015 19 0 34 0
30JUL26 9.75 C 0.000 0.000 0.000 0.055 -0.011 19 0 295 0
30JUL26 10.00 C 0.000 0.000 0.000 0.024 -0.006 19 0 129 0
30JUL26 10.50 C 0.000 0.000 0.000 0.004 -0.001 20 0 619 0
30JUL26 11.00 C 0.000 0.000 0.000 0.001 0.000 21 0 287 0
30JUL26 11.50 C 0.000 0.000 0.000 0.001 0.000 26 0 737 0
30JUL26 12.00 C 0.000 0.000 0.000 0.001 0.000 31 0 217 0
30JUL26 12.50 C 0.000 0.000 0.000 0.001 0.000 35 0 65 0
30JUL26 13.00 C 0.000 0.000 0.000 0.001 0.000 39 0 145 0
30JUL26 13.50 C 0.000 0.000 0.000 0.001 0.000 43 0 42 0
30JUL26 14.00 C 0.000 0.000 0.000 0.001 0.000 47 0 0 0
30JUL26 14.50 C 0.000 0.000 0.000 0.001 0.000 50 0 0 0
30JUL26 15.00 C 0.000 0.000 0.000 0.001 0.000 53 0 0 0
30JUL26 15.50 C 0.000 0.000 0.000 0.001 0.000 57 0 0 0
30JUL26 16.00 C 0.000 0.000 0.000 0.001 0.000 60 0 0 0
28AUG26 7.00 C 0.000 0.000 0.000 2.281 +0.027 46 0 0 0
28AUG26 7.25 C 0.000 0.000 0.000 1.999 -0.008 34 0 0 0
28AUG26 7.50 C 0.000 0.000 0.000 1.748 -0.013 29 0 0 0
28AUG26 7.75 C 0.000 0.000 0.000 1.505 -0.012 27 0 0 0
28AUG26 8.00 C 0.000 0.000 0.000 1.290 +0.015 29 0 0 0
28AUG26 8.25 C 0.000 0.000 0.000 1.027 -0.039 22 0 0 0
28AUG26 8.50 C 0.000 0.000 0.000 0.819 -0.036 22 0 0 0
28AUG26 8.75 C 0.000 0.000 0.000 0.652 -0.034 24 0 0 0
28AUG26 9.00 C 0.000 0.000 0.000 0.486 -0.031 23 0 15 0
28AUG26 9.25 C 0.348 0.348 0.348 0.350 -0.026 23 3 93 +3
28AUG26 9.50 C 0.241 0.241 0.241 0.243 -0.006 23 15 257 0
28AUG26 9.75 C 0.000 0.000 0.000 0.162 -0.017 22 0 45 0
28AUG26 10.00 C 0.000 0.000 0.000 0.104 -0.006 22 0 131 0
28AUG26 10.50 C 0.000 0.000 0.000 0.038 -0.007 22 0 366 0
28AUG26 11.00 C 0.000 0.000 0.000 0.012 -0.003 22 0 224 0
28AUG26 11.50 C 0.000 0.000 0.000 0.004 -0.001 23 0 386 0
28AUG26 12.00 C 0.000 0.000 0.000 0.001 -0.001 22 0 220 0
28AUG26 12.50 C 0.000 0.000 0.000 0.001 0.000 26 0 149 0
28AUG26 13.00 C 0.000 0.000 0.000 0.001 0.000 29 0 25 0
28AUG26 13.50 C 0.000 0.000 0.000 0.001 0.000 31 0 0 0
28AUG26 14.00 C 0.000 0.000 0.000 0.001 0.000 34 0 0 0
28AUG26 14.50 C 0.000 0.000 0.000 0.001 0.000 37 0 0 0
28AUG26 15.00 C 0.000 0.000 0.000 0.001 0.000 39 0 0 0
28AUG26 15.50 C 0.000 0.000 0.000 0.001 0.000 42 0 0 0
29SEP26 7.00 C 0.000 0.000 0.000 2.281 +0.021 42 0 0 0
29SEP26 7.25 C 0.000 0.000 0.000 1.999 -0.015 31 0 0 0
29SEP26 7.50 C 0.000 0.000 0.000 1.748 -0.050 26 0 0 0
29SEP26 7.75 C 0.000 0.000 0.000 1.505 -0.021 24 0 0 0
29SEP26 8.00 C 0.000 0.000 0.000 1.290 +0.003 26 0 0 0
29SEP26 8.25 C 0.000 0.000 0.000 1.027 -0.039 20 0 0 0
29SEP26 8.50 C 0.000 0.000 0.000 0.819 -0.036 20 0 0 0
29SEP26 8.75 C 0.000 0.000 0.000 0.652 -0.034 21 0 0 0
29SEP26 9.00 C 0.000 0.000 0.000 0.486 -0.031 21 0 0 0
29SEP26 9.25 C 0.339 0.355 0.339 0.350 -0.026 21 80 134 +80
29SEP26 9.50 C 0.305 0.343 0.255 0.243 -0.006 20 115 210 +115
29SEP26 9.75 C 0.000 0.000 0.000 0.162 -0.017 20 0 160 0
29SEP26 10.00 C 0.160 0.160 0.160 0.104 -0.006 20 6 564 0
29SEP26 10.50 C 0.000 0.000 0.000 0.038 -0.007 20 0 381 0
29SEP26 11.00 C 0.000 0.000 0.000 0.012 -0.003 20 0 275 0
29SEP26 11.50 C 0.000 0.000 0.000 0.004 -0.001 20 0 396 0
29SEP26 12.00 C 0.000 0.000 0.000 0.001 -0.001 20 0 2,204 0
29SEP26 12.50 C 0.000 0.000 0.000 0.001 0.000 22 0 795 0
29SEP26 13.00 C 0.000 0.000 0.000 0.001 0.000 25 0 1,278 0
29SEP26 13.50 C 0.000 0.000 0.000 0.001 0.000 27 0 1,051 0
29SEP26 14.00 C 0.000 0.000 0.000 0.001 0.000 29 0 50 0
29SEP26 14.50 C 0.000 0.000 0.000 0.001 0.000 31 0 70 0
29SEP26 15.00 C 0.000 0.000 0.000 0.001 0.000 33 0 28 0
29SEP26 15.50 C 0.000 0.000 0.000 0.001 0.000 35 0 7 0
29SEP26 16.00 C 0.000 0.000 0.000 0.001 0.000 37 0 36 0
29SEP26 16.50 C 0.000 0.000 0.000 0.001 0.000 39 0 1 0
29SEP26 17.00 C 0.000 0.000 0.000 0.001 0.000 41 0 30 0
29SEP26 17.50 C 0.000 0.000 0.000 0.001 0.000 43 0 21 0
30DEC26 7.00 C 0.000 0.000 0.000 2.281 +0.015 32 0 0 0
30DEC26 7.25 C 0.000 0.000 0.000 1.999 -0.026 25 0 0 0
30DEC26 7.50 C 0.000 0.000 0.000 1.750 -0.048 22 0 0 0
30DEC26 7.75 C 0.000 0.000 0.000 1.555 -0.008 25 0 0 0
30DEC26 8.00 C 0.000 0.000 0.000 1.342 -0.007 24 0 0 0
30DEC26 8.25 C 0.000 0.000 0.000 1.110 -0.054 22 0 0 0
30DEC26 8.50 C 0.000 0.000 0.000 0.931 -0.055 22 0 0 0
30DEC26 8.75 C 0.000 0.000 0.000 0.772 -0.055 22 0 0 0
30DEC26 9.00 C 0.000 0.000 0.000 0.652 -0.036 22 0 0 0
30DEC26 9.25 C 0.548 0.548 0.548 0.530 -0.055 22 15 30 +15
30DEC26 9.50 C 0.000 0.000 0.000 0.427 -0.051 22 0 0 0
30DEC26 9.75 C 0.425 0.441 0.425 0.341 -0.046 22 30 149 +30
30DEC26 10.00 C 0.000 0.000 0.000 0.269 -0.040 22 0 100 0
30DEC26 10.50 C 0.000 0.000 0.000 0.161 -0.034 22 0 16 0
30DEC26 11.00 C 0.000 0.000 0.000 0.094 -0.023 22 0 50 0
30DEC26 11.50 C 0.000 0.000 0.000 0.052 -0.017 22 0 75 0
30DEC26 12.00 C 0.098 0.098 0.098 0.028 -0.012 22 80 8,223 0
30DEC26 12.50 C 0.000 0.000 0.000 0.015 -0.007 22 0 314 0
30DEC26 13.00 C 0.000 0.000 0.000 0.008 -0.004 22 0 44 0
30DEC26 13.50 C 0.000 0.000 0.000 0.004 -0.002 22 0 69 0
30DEC26 14.00 C 0.000 0.000 0.000 0.002 -0.001 22 0 56 0
30DEC26 14.50 C 0.000 0.000 0.000 0.001 -0.001 22 0 42 0
30DEC26 15.00 C 0.000 0.000 0.000 0.001 0.000 23 0 30 0
30DEC26 15.50 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
30DEC26 16.00 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
30DEC26 16.50 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
30DEC26 17.00 C 0.000 0.000 0.000 0.001 0.000 29 0 20 0
30DEC26 17.50 C 0.000 0.000 0.000 0.001 0.000 30 0 31 0
30MAR27 7.00 C 0.000 0.000 0.000 2.281 -0.028 26 0 0 0
30MAR27 7.25 C 0.000 0.000 0.000 2.075 -0.010 27 0 0 0
30MAR27 7.50 C 0.000 0.000 0.000 1.858 -0.012 26 0 0 0
30MAR27 7.75 C 0.000 0.000 0.000 1.650 -0.017 25 0 0 0
30MAR27 8.00 C 0.000 0.000 0.000 1.455 -0.021 24 0 0 0
30MAR27 8.25 C 0.000 0.000 0.000 1.277 -0.021 24 0 0 0
30MAR27 8.50 C 0.000 0.000 0.000 1.084 -0.044 23 0 0 0
30MAR27 8.75 C 0.000 0.000 0.000 0.940 -0.042 23 0 0 0
30MAR27 9.00 C 0.000 0.000 0.000 0.832 -0.017 23 0 15 0
30MAR27 9.25 C 0.000 0.000 0.000 0.715 +0.003 23 0 0 0
30MAR27 9.50 C 0.000 0.000 0.000 0.609 -0.038 23 0 50 0
30MAR27 9.75 C 0.000 0.000 0.000 0.513 -0.037 23 0 0 0
30MAR27 10.00 C 0.468 0.468 0.468 0.435 -0.033 23 2 89 +2
30MAR27 10.50 C 0.000 0.000 0.000 0.302 -0.029 23 0 56 0
30MAR27 11.00 C 0.000 0.000 0.000 0.205 -0.024 23 0 75 0
30MAR27 11.50 C 0.000 0.000 0.000 0.138 -0.018 23 0 499 0
30MAR27 12.00 C 0.000 0.000 0.000 0.091 -0.013 23 0 155 0
30MAR27 12.50 C 0.000 0.000 0.000 0.059 -0.010 23 0 7 0
30MAR27 13.00 C 0.000 0.000 0.000 0.037 -0.008 23 0 188 0
30MAR27 13.50 C 0.000 0.000 0.000 0.023 -0.006 23 0 15 0
30MAR27 14.00 C 0.000 0.000 0.000 0.015 -0.004 23 0 345 0
30MAR27 14.50 C 0.000 0.000 0.000 0.009 -0.003 23 0 20 0
30MAR27 15.00 C 0.000 0.000 0.000 0.006 -0.002 23 0 7 0
30MAR27 15.50 C 0.000 0.000 0.000 0.003 -0.001 22 0 3 0
30MAR27 16.00 C 0.000 0.000 0.000 0.002 -0.001 23 0 10 0
29JUN27 7.00 C 0.000 0.000 0.000 2.330 -0.043 25 0 0 0
29JUN27 7.25 C 0.000 0.000 0.000 2.146 -0.011 26 0 1 0
29JUN27 7.50 C 0.000 0.000 0.000 1.940 -0.009 25 0 0 0
29JUN27 7.75 C 0.000 0.000 0.000 1.745 -0.008 24 0 0 0
29JUN27 8.00 C 0.000 0.000 0.000 1.563 -0.005 24 0 0 0
29JUN27 8.25 C 0.000 0.000 0.000 1.392 -0.023 23 0 0 0
29JUN27 8.50 C 0.000 0.000 0.000 1.258 +0.007 24 0 0 0
29JUN27 8.75 C 0.000 0.000 0.000 1.111 +0.007 24 0 0 0
29JUN27 9.00 C 0.000 0.000 0.000 0.979 -0.001 24 0 50 0
29JUN27 9.25 C 0.000 0.000 0.000 0.846 -0.020 23 0 0 0
29JUN27 9.50 C 0.000 0.000 0.000 0.743 -0.016 23 0 0 0
29JUN27 9.75 C 0.000 0.000 0.000 0.653 -0.017 23 0 90 0
29JUN27 10.00 C 0.000 0.000 0.000 0.584 +0.001 24 0 10 0
29JUN27 10.50 C 0.000 0.000 0.000 0.455 +0.001 24 0 4 0
29JUN27 11.00 C 0.000 0.000 0.000 0.342 -0.008 24 0 100 0
29JUN27 11.50 C 0.310 0.310 0.310 0.252 -0.007 24 68 407 +68
29JUN27 12.00 C 0.000 0.000 0.000 0.184 -0.007 24 0 53 0
29JUN27 12.50 C 0.000 0.000 0.000 0.135 -0.004 24 0 5 0
29JUN27 13.00 C 0.000 0.000 0.000 0.098 -0.003 24 0 2 0
29JUN27 13.50 C 0.000 0.000 0.000 0.070 -0.002 24 0 60 0
29JUN27 14.00 C 0.000 0.000 0.000 0.049 -0.001 24 0 154 0
29JUN27 14.50 C 0.000 0.000 0.000 0.035 -0.001 24 0 31 0
TOTAL CALL 476 32,385 +375
29JUN26 7.00 P 0.000 0.000 0.000 0.001 0.000 98 0 0 0
29JUN26 7.25 P 0.000 0.000 0.000 0.001 0.000 87 0 0 0
29JUN26 7.50 P 0.000 0.000 0.000 0.001 0.000 75 0 0 0
29JUN26 7.75 P 0.000 0.000 0.000 0.001 0.000 64 0 0 0
29JUN26 8.00 P 0.000 0.000 0.000 0.001 0.000 53 0 0 0
29JUN26 8.25 P 0.000 0.000 0.000 0.001 0.000 43 0 95 0
29JUN26 8.50 P 0.001 0.001 0.001 0.001 0.000 32 1 96 +1
29JUN26 8.75 P 0.000 0.000 0.000 0.001 0.000 21 0 147 0
29JUN26 9.00 P 0.000 0.000 0.000 0.011 +0.001 17 0 230 0
29JUN26 9.25 P 0.040 0.040 0.040 0.097 +0.011 16 17 160 0
29JUN26 9.50 P 0.167 0.167 0.164 0.311 +0.036 17 30 407 0
29JUN26 9.75 P 0.000 0.000 0.000 0.560 +0.040 0 10 512 0
29JUN26 10.00 P 0.766 0.766 0.766 0.833 +0.063 60 1 355 0
29JUN26 10.50 P 1.339 1.339 1.339 1.310 +0.015 0 15 561 0
29JUN26 11.00 P 0.000 0.000 0.000 1.810 +0.015 0 0 247 0
29JUN26 11.50 P 0.000 0.000 0.000 2.310 +0.015 0 0 0 0
29JUN26 12.00 P 2.812 2.813 2.812 2.810 +0.034 0 80 501 0
29JUN26 12.50 P 0.000 0.000 0.000 3.310 +0.015 0 0 0 0
29JUN26 13.00 P 0.000 0.000 0.000 3.810 +0.015 0 0 0 0
29JUN26 13.50 P 0.000 0.000 0.000 4.310 +0.015 0 0 0 0
29JUN26 14.00 P 0.000 0.000 0.000 4.810 +0.015 0 0 0 0
29JUN26 14.50 P 0.000 0.000 0.000 5.310 +0.015 0 0 0 0
29JUN26 15.00 P 0.000 0.000 0.000 5.810 +0.015 0 0 0 0
29JUN26 15.50 P 0.000 0.000 0.000 6.310 +0.015 0 0 0 0
29JUN26 16.00 P 0.000 0.000 0.000 6.810 +0.016 0 0 0 0
29JUN26 16.50 P 0.000 0.000 0.000 7.310 +0.016 0 0 0 0
29JUN26 17.00 P 0.000 0.000 0.000 7.810 +0.016 0 0 0 0
29JUN26 17.50 P 0.000 0.000 0.000 8.310 +0.016 0 0 0 0
30JUL26 7.00 P 0.000 0.000 0.000 0.001 0.000 33 0 0 0
30JUL26 7.25 P 0.000 0.000 0.000 0.001 0.000 29 0 0 0
30JUL26 7.50 P 0.000 0.000 0.000 0.001 0.000 25 0 0 0
30JUL26 7.75 P 0.000 0.000 0.000 0.001 0.000 22 0 0 0
30JUL26 8.00 P 0.000 0.000 0.000 0.002 0.000 20 0 0 0
30JUL26 8.25 P 0.000 0.000 0.000 0.007 0.000 19 0 0 0
30JUL26 8.50 P 0.000 0.000 0.000 0.023 +0.002 19 0 15 0
30JUL26 8.75 P 0.000 0.000 0.000 0.060 +0.004 19 0 23 0
30JUL26 9.00 P 0.000 0.000 0.000 0.125 +0.010 19 0 233 0
30JUL26 9.25 P 0.194 0.194 0.194 0.235 +0.017 18 2 107 +2
30JUL26 9.50 P 0.000 0.000 0.000 0.411 +0.036 20 0 74 0
30JUL26 9.75 P 0.000 0.000 0.000 0.594 +0.014 19 0 280 0
30JUL26 10.00 P 0.000 0.000 0.000 0.833 +0.027 22 0 186 0
30JUL26 10.50 P 0.000 0.000 0.000 1.310 +0.015 0 0 487 0
30JUL26 11.00 P 0.000 0.000 0.000 1.810 +0.015 0 0 49 0
30JUL26 11.50 P 0.000 0.000 0.000 2.310 +0.015 0 0 20 0
30JUL26 12.00 P 0.000 0.000 0.000 2.810 +0.034 0 0 75 0
30JUL26 12.50 P 0.000 0.000 0.000 3.310 +0.015 0 0 0 0
30JUL26 13.00 P 0.000 0.000 0.000 3.810 +0.015 0 0 0 0
30JUL26 13.50 P 0.000 0.000 0.000 4.310 +0.015 0 0 0 0
30JUL26 14.00 P 0.000 0.000 0.000 4.810 +0.015 0 0 0 0
30JUL26 14.50 P 0.000 0.000 0.000 5.310 +0.015 0 0 0 0
30JUL26 15.00 P 0.000 0.000 0.000 5.836 +0.041 88 0 0 0
30JUL26 15.50 P 0.000 0.000 0.000 6.310 +0.015 0 0 0 0
30JUL26 16.00 P 0.000 0.000 0.000 6.810 +0.016 0 0 0 0
28AUG26 7.00 P 0.000 0.000 0.000 0.001 0.000 25 0 0 0
28AUG26 7.25 P 0.000 0.000 0.000 0.002 +0.001 23 0 0 0
28AUG26 7.50 P 0.000 0.000 0.000 0.004 0.000 22 0 12 0
28AUG26 7.75 P 0.000 0.000 0.000 0.010 0.000 22 0 0 0
28AUG26 8.00 P 0.000 0.000 0.000 0.022 +0.001 22 0 0 0
28AUG26 8.25 P 0.000 0.000 0.000 0.046 +0.003 22 0 62 0
28AUG26 8.50 P 0.000 0.000 0.000 0.085 +0.004 22 0 61 0
28AUG26 8.75 P 0.000 0.000 0.000 0.147 +0.008 22 0 90 0
28AUG26 9.00 P 0.000 0.000 0.000 0.246 +0.024 23 0 106 0
28AUG26 9.25 P 0.250 0.350 0.250 0.348 +0.016 21 253 547 +253
28AUG26 9.50 P 0.000 0.000 0.000 0.490 +0.020 21 0 462 0
28AUG26 9.75 P 0.000 0.000 0.000 0.678 +0.025 22 0 125 0
28AUG26 10.00 P 0.000 0.000 0.000 0.875 +0.030 22 0 187 0
28AUG26 10.50 P 0.000 0.000 0.000 1.312 +0.012 20 0 72 0
28AUG26 11.00 P 0.000 0.000 0.000 1.810 +0.015 0 0 87 0
28AUG26 11.50 P 0.000 0.000 0.000 2.310 +0.015 0 0 0 0
28AUG26 12.00 P 0.000 0.000 0.000 2.810 +0.016 0 0 0 0
28AUG26 12.50 P 0.000 0.000 0.000 3.310 +0.015 0 0 0 0
28AUG26 13.00 P 0.000 0.000 0.000 3.810 +0.015 0 0 0 0
28AUG26 13.50 P 0.000 0.000 0.000 4.310 +0.015 0 0 0 0
28AUG26 14.00 P 0.000 0.000 0.000 4.810 +0.015 0 0 0 0
28AUG26 14.50 P 0.000 0.000 0.000 5.310 +0.015 0 0 0 0
28AUG26 15.00 P 0.000 0.000 0.000 5.836 +0.041 68 0 0 0
28AUG26 15.50 P 0.000 0.000 0.000 6.310 +0.015 0 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 0.001 0.000 19 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 0.003 0.000 19 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 0.008 +0.001 19 0 0 0
29SEP26 7.75 P 0.000 0.000 0.000 0.019 +0.002 18 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 0.040 +0.003 19 0 0 0
29SEP26 8.25 P 0.082 0.082 0.082 0.078 +0.007 19 42 100 0
29SEP26 8.50 P 0.134 0.134 0.123 0.136 +0.011 19 55 117 +37
29SEP26 8.75 P 0.210 0.210 0.210 0.221 +0.015 19 15 186 +15
29SEP26 9.00 P 0.000 0.000 0.000 0.313 +0.005 18 0 269 0
29SEP26 9.25 P 0.000 0.000 0.000 0.453 +0.028 18 0 202 0
29SEP26 9.50 P 0.000 0.000 0.000 0.618 +0.038 18 0 225 0
29SEP26 9.75 P 0.000 0.000 0.000 0.839 +0.046 20 0 206 0
29SEP26 10.00 P 0.989 0.989 0.963 1.052 +0.036 21 4 324 0
29SEP26 10.50 P 0.000 0.000 0.000 1.459 +0.015 15 0 765 0
29SEP26 11.00 P 0.000 0.000 0.000 1.928 +0.017 0 0 380 0
29SEP26 11.50 P 0.000 0.000 0.000 2.408 +0.017 0 0 214 0
29SEP26 12.00 P 0.000 0.000 0.000 2.896 +0.019 0 0 508 0
29SEP26 12.50 P 0.000 0.000 0.000 3.385 +0.018 0 0 42 0
29SEP26 13.00 P 0.000 0.000 0.000 3.878 +0.018 0 0 800 0
29SEP26 13.50 P 0.000 0.000 0.000 4.372 +0.019 0 0 13 0
29SEP26 14.00 P 0.000 0.000 0.000 4.896 +0.048 0 0 263 0
29SEP26 14.50 P 0.000 0.000 0.000 5.362 +0.018 0 0 0 0
29SEP26 15.00 P 0.000 0.000 0.000 5.889 +0.049 0 0 0 0
29SEP26 15.50 P 0.000 0.000 0.000 6.385 +0.048 0 0 0 0
29SEP26 16.00 P 0.000 0.000 0.000 6.882 +0.049 0 0 0 0
29SEP26 16.50 P 0.000 0.000 0.000 7.379 +0.049 0 0 0 0
29SEP26 17.00 P 0.000 0.000 0.000 7.875 +0.048 0 0 0 0
29SEP26 17.50 P 0.000 0.000 0.000 8.372 +0.048 0 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 0.024 -0.006 22 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 0.042 -0.008 22 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 0.066 -0.009 21 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 0.102 -0.011 21 0 10 0
30DEC26 8.00 P 0.000 0.000 0.000 0.150 -0.013 21 0 52 0
30DEC26 8.25 P 0.000 0.000 0.000 0.213 -0.014 21 0 135 0
30DEC26 8.50 P 0.000 0.000 0.000 0.292 -0.014 21 0 282 0
30DEC26 8.75 P 0.000 0.000 0.000 0.387 -0.014 21 0 121 0
30DEC26 9.00 P 0.000 0.000 0.000 0.500 -0.013 21 0 235 0
30DEC26 9.25 P 0.000 0.000 0.000 0.631 -0.011 21 10 172 +10
30DEC26 9.50 P 0.000 0.000 0.000 0.780 -0.007 21 0 180 0
30DEC26 9.75 P 0.000 0.000 0.000 0.953 -0.022 21 0 46 0
30DEC26 10.00 P 0.000 0.000 0.000 1.156 +0.003 22 0 337 0
30DEC26 10.50 P 1.492 1.492 1.492 1.558 +0.020 21 2 324 -2
30DEC26 11.00 P 0.000 0.000 0.000 1.992 +0.019 21 0 197 0
30DEC26 11.50 P 0.000 0.000 0.000 2.450 +0.017 17 0 181 0
30DEC26 12.00 P 0.000 0.000 0.000 2.923 +0.017 0 0 231 0
30DEC26 12.50 P 0.000 0.000 0.000 3.405 +0.017 0 0 163 0
30DEC26 13.00 P 0.000 0.000 0.000 3.892 +0.017 0 0 2 0
30DEC26 13.50 P 0.000 0.000 0.000 4.383 +0.017 0 0 0 0
30DEC26 14.00 P 0.000 0.000 0.000 4.905 +0.046 0 0 40 0
30DEC26 14.50 P 0.000 0.000 0.000 5.402 +0.048 0 0 0 0
30DEC26 15.00 P 0.000 0.000 0.000 5.889 +0.039 0 0 0 0
30DEC26 15.50 P 0.000 0.000 0.000 6.385 +0.039 0 0 0 0
30DEC26 16.00 P 0.000 0.000 0.000 6.890 +0.048 0 0 0 0
30DEC26 16.50 P 0.000 0.000 0.000 7.387 +0.049 0 0 0 0
30DEC26 17.00 P 0.000 0.000 0.000 7.875 +0.040 0 0 0 0
30DEC26 17.50 P 0.000 0.000 0.000 8.380 +0.048 0 0 0 0
30MAR27 7.00 P 0.055 0.055 0.055 0.063 -0.003 22 10 10 +10
30MAR27 7.25 P 0.000 0.000 0.000 0.094 -0.003 22 0 0 0
30MAR27 7.50 P 0.000 0.000 0.000 0.133 -0.004 22 0 0 0
30MAR27 7.75 P 0.000 0.000 0.000 0.183 -0.004 22 0 20 0
30MAR27 8.00 P 0.000 0.000 0.000 0.244 -0.003 22 0 101 0
30MAR27 8.25 P 0.000 0.000 0.000 0.318 -0.004 22 0 218 0
30MAR27 8.50 P 0.000 0.000 0.000 0.407 -0.003 22 0 38 0
30MAR27 8.75 P 0.000 0.000 0.000 0.509 -0.002 22 0 75 0
30MAR27 9.00 P 0.000 0.000 0.000 0.623 0.000 22 0 106 0
30MAR27 9.25 P 0.000 0.000 0.000 0.755 +0.002 22 0 185 0
30MAR27 9.50 P 0.000 0.000 0.000 0.899 -0.022 22 0 135 0
30MAR27 9.75 P 1.040 1.040 1.040 1.053 -0.026 21 6 116 0
30MAR27 10.00 P 0.000 0.000 0.000 1.233 +0.015 22 0 143 0
30MAR27 10.50 P 1.566 1.566 1.566 1.625 +0.018 22 2 215 0
30MAR27 11.00 P 2.025 2.025 1.982 2.043 +0.018 22 7 53 0
30MAR27 11.50 P 0.000 0.000 0.000 2.486 +0.018 21 0 12 0
30MAR27 12.00 P 0.000 0.000 0.000 2.946 +0.017 18 0 50 0
30MAR27 12.50 P 0.000 0.000 0.000 3.420 +0.017 0 0 0 0
30MAR27 13.00 P 0.000 0.000 0.000 3.901 +0.017 0 0 0 0
30MAR27 13.50 P 0.000 0.000 0.000 4.389 +0.017 0 0 0 0
30MAR27 14.00 P 0.000 0.000 0.000 4.905 +0.042 0 0 0 0
30MAR27 14.50 P 0.000 0.000 0.000 5.404 +0.049 0 0 0 0
30MAR27 15.00 P 0.000 0.000 0.000 5.889 +0.039 0 0 0 0
30MAR27 15.50 P 0.000 0.000 0.000 6.385 +0.039 0 0 0 0
30MAR27 16.00 P 0.000 0.000 0.000 6.891 +0.049 0 0 0 0
29JUN27 7.00 P 0.125 0.125 0.125 0.124 +0.005 24 10 10 +10
29JUN27 7.25 P 0.000 0.000 0.000 0.169 +0.007 24 0 0 0
29JUN27 7.50 P 0.000 0.000 0.000 0.222 +0.009 24 0 30 0
29JUN27 7.75 P 0.000 0.000 0.000 0.281 +0.006 24 0 128 0
29JUN27 8.00 P 0.000 0.000 0.000 0.342 -0.001 23 0 128 0
29JUN27 8.25 P 0.000 0.000 0.000 0.451 +0.015 24 0 53 0
29JUN27 8.50 P 0.000 0.000 0.000 0.550 +0.015 24 0 55 0
29JUN27 8.75 P 0.000 0.000 0.000 0.665 +0.018 24 0 7 0
29JUN27 9.00 P 0.000 0.000 0.000 0.787 +0.019 24 0 85 0
29JUN27 9.25 P 0.000 0.000 0.000 0.928 +0.022 24 0 97 0
29JUN27 9.50 P 0.000 0.000 0.000 1.076 +0.025 25 0 79 0
29JUN27 9.75 P 0.000 0.000 0.000 1.238 +0.026 25 0 181 0
29JUN27 10.00 P 0.000 0.000 0.000 1.409 +0.028 25 0 212 0
29JUN27 10.50 P 0.000 0.000 0.000 1.784 +0.032 25 0 145 0
29JUN27 11.00 P 0.000 0.000 0.000 2.194 +0.034 26 0 97 0
29JUN27 11.50 P 0.000 0.000 0.000 2.635 +0.037 27 0 30 0
29JUN27 12.00 P 0.000 0.000 0.000 3.092 +0.031 28 0 25 0
29JUN27 12.50 P 0.000 0.000 0.000 3.542 +0.021 28 0 30 0
29JUN27 13.00 P 0.000 0.000 0.000 3.997 +0.026 28 0 0 0
29JUN27 13.50 P 0.000 0.000 0.000 4.457 +0.017 26 0 0 0
29JUN27 14.00 P 0.000 0.000 0.000 4.921 +0.016 0 0 0 0
29JUN27 14.50 P 0.000 0.000 0.000 5.404 +0.028 0 0 0 0
TOTAL PUT 572 16,862 +336
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS YZC - YANKUANG ENERGY CLOSING PRICE HK$ 11.68
29JUN26 5.50 C 0.00 0.00 0.00 6.19 -0.59 307 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 5.93 -0.60 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 5.68 -0.57 0 0 15 0
29JUN26 6.25 C 0.00 0.00 0.00 5.43 -0.55 0 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 5.18 -0.55 0 0 19 0
29JUN26 6.75 C 0.00 0.00 0.00 4.93 -0.60 0 0 15 0
29JUN26 7.00 C 0.00 0.00 0.00 4.68 -0.60 0 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 4.44 -0.54 201 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 4.18 -0.57 0 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 3.93 -0.59 0 0 10 0
29JUN26 8.00 C 0.00 0.00 0.00 3.68 -0.55 0 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 3.43 -0.60 0 0 10 0
29JUN26 8.50 C 0.00 0.00 0.00 3.18 -0.58 0 0 47 0
29JUN26 8.75 C 0.00 0.00 0.00 2.93 -0.60 0 0 6 0
29JUN26 9.00 C 0.00 0.00 0.00 2.68 -0.57 0 0 23 0
29JUN26 9.25 C 0.00 0.00 0.00 2.43 -0.58 0 0 80 0
29JUN26 9.50 C 0.00 0.00 0.00 2.18 -0.60 0 0 17 0
29JUN26 9.75 C 0.00 0.00 0.00 1.93 -0.59 0 0 30 0
29JUN26 10.00 C 0.00 0.00 0.00 1.68 -0.55 0 0 41 0
29JUN26 10.50 C 0.96 0.96 0.96 1.18 -0.55 0 15 111 +15
29JUN26 11.00 C 0.00 0.00 0.00 0.71 -0.52 45 0 15 0
29JUN26 11.50 C 0.22 0.43 0.17 0.30 -0.49 40 440 432 +356
29JUN26 12.00 C 0.09 0.09 0.09 0.09 -0.30 42 2 571 0
29JUN26 12.50 C 0.00 0.00 0.00 0.02 -0.12 45 0 859 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 -0.03 56 0 1,085 0
29JUN26 13.50 C 0.01 0.01 0.01 0.01 0.00 72 146 224 -146
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 86 0 557 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 100 0 183 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 113 0 679 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 125 0 144 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 137 0 399 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 148 0 420 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 159 0 446 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 169 0 144 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 179 0 157 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 189 0 93 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 198 0 44 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 207 0 70 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 215 0 106 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 232 0 108 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 247 0 150 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 262 0 268 0
30JUL26 8.75 C 0.00 0.00 0.00 2.93 -0.60 0 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 2.68 -0.60 0 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 2.43 -0.60 0 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 2.18 -0.60 0 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 1.93 -0.60 0 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 1.70 -0.57 51 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 1.26 -0.48 50 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 0.85 -0.40 45 0 15 0
30JUL26 11.50 C 0.00 0.00 0.00 0.59 -0.34 46 0 105 0
30JUL26 12.00 C 0.35 0.35 0.33 0.39 -0.27 46 6 120 0
30JUL26 12.50 C 0.00 0.00 0.00 0.26 -0.18 46 0 35 0
30JUL26 13.00 C 0.00 0.00 0.00 0.16 -0.13 46 0 271 0
30JUL26 13.50 C 0.14 0.15 0.14 0.10 -0.09 46 120 194 +42
30JUL26 14.00 C 0.08 0.11 0.08 0.06 -0.06 46 121 569 +121
30JUL26 14.50 C 0.08 0.08 0.08 0.04 -0.03 48 36 618 +36
30JUL26 15.00 C 0.07 0.07 0.06 0.02 -0.03 47 225 626 +225
30JUL26 15.50 C 0.00 0.00 0.00 0.01 -0.02 46 0 120 0
30JUL26 16.00 C 0.00 0.00 0.00 0.01 -0.01 50 0 279 0
30JUL26 16.50 C 0.00 0.00 0.00 0.01 0.00 54 0 1,486 0
30JUL26 17.00 C 0.00 0.00 0.00 0.01 0.00 57 0 149 0
30JUL26 17.50 C 0.00 0.00 0.00 0.01 0.00 61 0 158 0
30JUL26 18.00 C 0.00 0.00 0.00 0.01 0.00 64 0 84 0
30JUL26 18.50 C 0.00 0.00 0.00 0.01 0.00 67 0 109 0
30JUL26 19.00 C 0.00 0.00 0.00 0.01 0.00 71 0 249 0
30JUL26 19.50 C 0.00 0.00 0.00 0.01 0.00 74 0 182 0
30JUL26 20.00 C 0.00 0.00 0.00 0.01 0.00 77 0 360 0
30JUL26 21.00 C 0.00 0.00 0.00 0.01 0.00 82 0 444 0
30JUL26 22.00 C 0.00 0.00 0.00 0.01 0.00 87 0 740 0
28AUG26 8.75 C 0.00 0.00 0.00 2.93 -0.60 0 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 2.68 -0.60 0 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 2.43 -0.60 0 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 2.19 -0.59 46 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 1.95 -0.58 45 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 1.72 -0.55 44 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 1.34 -0.40 45 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 1.06 -0.31 46 0 0 0
28AUG26 11.50 C 0.75 0.81 0.75 0.81 -0.33 45 30 44 +30
28AUG26 12.00 C 0.00 0.00 0.00 0.62 -0.27 46 0 15 0
28AUG26 12.50 C 0.42 0.42 0.42 0.46 -0.22 46 3 21 +3
28AUG26 13.00 C 0.00 0.00 0.00 0.34 -0.17 46 0 150 0
28AUG26 13.50 C 0.31 0.31 0.31 0.24 -0.14 45 15 161 +15
28AUG26 14.00 C 0.27 0.27 0.24 0.17 -0.11 45 45 99 +31
28AUG26 14.50 C 0.18 0.18 0.18 0.12 -0.08 45 15 84 0
28AUG26 15.00 C 0.14 0.16 0.14 0.09 -0.05 46 30 102 0
28AUG26 15.50 C 0.00 0.00 0.00 0.06 -0.04 46 0 71 0
28AUG26 16.00 C 0.00 0.00 0.00 0.04 -0.03 46 0 165 0
28AUG26 16.50 C 0.00 0.00 0.00 0.03 -0.02 47 0 85 0
28AUG26 17.00 C 0.00 0.00 0.00 0.02 -0.02 46 0 37 0
28AUG26 17.50 C 0.00 0.00 0.00 0.01 -0.02 45 0 83 0
28AUG26 18.00 C 0.00 0.00 0.00 0.01 -0.01 47 0 76 0
28AUG26 18.50 C 0.00 0.00 0.00 0.01 0.00 50 0 7 0
28AUG26 19.00 C 0.00 0.00 0.00 0.01 0.00 52 0 21 0
28AUG26 19.50 C 0.00 0.00 0.00 0.01 0.00 54 0 26 0
28AUG26 20.00 C 0.00 0.00 0.00 0.01 0.00 56 0 200 0
28AUG26 21.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 0.01 0.00 64 0 137 0
29SEP26 6.75 C 0.00 0.00 0.00 4.93 -0.60 0 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 4.68 -0.60 0 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 4.44 -0.54 76 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 4.18 -0.57 0 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 3.93 -0.59 0 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 3.68 -0.55 0 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 3.43 -0.60 0 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 3.18 -0.58 0 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 2.93 -0.60 0 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 2.70 -0.58 49 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 2.45 -0.58 45 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 2.20 -0.58 41 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 1.97 -0.56 40 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 1.79 -0.48 42 0 14 0
29SEP26 10.50 C 0.00 0.00 0.00 1.51 -0.34 45 0 2 0
29SEP26 11.00 C 1.05 1.05 1.05 1.22 -0.31 44 15 15 +4
29SEP26 11.50 C 0.00 0.00 0.00 0.99 -0.31 44 0 45 0
29SEP26 12.00 C 0.86 0.88 0.86 0.80 -0.26 45 16 221 +16
29SEP26 12.50 C 0.56 0.65 0.56 0.65 -0.21 46 30 47 0
29SEP26 13.00 C 0.49 0.49 0.49 0.52 -0.18 46 15 133 +15
29SEP26 13.50 C 0.00 0.00 0.00 0.41 -0.15 46 0 106 0
29SEP26 14.00 C 0.00 0.00 0.00 0.32 -0.12 46 0 310 0
29SEP26 14.50 C 0.00 0.00 0.00 0.25 -0.09 46 0 254 0
29SEP26 15.00 C 0.00 0.00 0.00 0.19 -0.07 46 0 332 0
29SEP26 15.50 C 0.00 0.00 0.00 0.15 -0.05 46 0 208 0
29SEP26 16.00 C 0.00 0.00 0.00 0.11 -0.05 46 0 141 0
29SEP26 16.50 C 0.00 0.00 0.00 0.08 -0.04 46 0 589 0
29SEP26 17.00 C 0.00 0.00 0.00 0.07 -0.02 47 0 917 0
29SEP26 17.50 C 0.11 0.11 0.11 0.05 -0.02 47 30 400 0
29SEP26 18.00 C 0.10 0.10 0.10 0.04 -0.01 47 32 188 0
29SEP26 18.50 C 0.00 0.00 0.00 0.03 -0.01 47 0 15 0
29SEP26 19.00 C 0.00 0.00 0.00 0.02 -0.01 46 0 15 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 -0.01 44 0 15 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 46 0 49 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 52 0 62 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 55 0 99 0
30DEC26 7.25 C 0.00 0.00 0.00 4.44 -0.54 55 0 1 0
30DEC26 7.50 C 0.00 0.00 0.00 4.18 -0.57 0 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 3.93 -0.59 0 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 3.68 -0.55 0 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 3.44 -0.59 42 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 3.23 -0.53 44 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 2.93 -0.60 0 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 2.81 -0.47 42 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 2.55 -0.48 38 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 2.38 -0.46 39 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 2.23 -0.44 39 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.07 -0.44 39 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 1.79 -0.41 40 0 1 0
30DEC26 11.00 C 0.00 0.00 0.00 1.55 -0.38 41 0 4 0
30DEC26 11.50 C 0.00 0.00 0.00 1.32 -0.36 41 0 11 0
30DEC26 12.00 C 0.00 0.00 0.00 1.12 -0.33 41 0 3,043 0
30DEC26 12.50 C 0.00 0.00 0.00 0.96 -0.30 41 0 5 0
30DEC26 13.00 C 0.84 0.84 0.84 0.84 -0.24 42 5 21 +5
30DEC26 13.50 C 0.00 0.00 0.00 0.72 -0.20 43 0 17 0
30DEC26 14.00 C 0.54 0.54 0.54 0.61 -0.18 43 15 18 +2
30DEC26 14.50 C 0.48 0.48 0.48 0.50 -0.19 42 15 21 +6
30DEC26 15.00 C 0.00 0.00 0.00 0.42 -0.17 42 0 115 0
30DEC26 15.50 C 0.00 0.00 0.00 0.35 -0.17 42 0 17 0
30DEC26 16.00 C 0.00 0.00 0.00 0.29 -0.15 42 0 58 0
30DEC26 16.50 C 0.00 0.00 0.00 0.24 -0.13 42 0 16 0
30DEC26 17.00 C 0.00 0.00 0.00 0.20 -0.11 42 0 9 0
30DEC26 17.50 C 0.00 0.00 0.00 0.16 -0.10 42 0 4 0
30DEC26 18.00 C 0.00 0.00 0.00 0.14 -0.08 43 0 2 0
30DEC26 18.50 C 0.00 0.00 0.00 0.11 -0.07 42 0 5 0
30DEC26 19.00 C 0.00 0.00 0.00 0.10 -0.06 43 0 15 0
30DEC26 19.50 C 0.00 0.00 0.00 0.08 -0.05 43 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.07 -0.04 43 0 67 0
30DEC26 21.00 C 0.00 0.00 0.00 0.05 -0.03 43 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.03 -0.03 43 0 30 0
30DEC26 23.00 C 0.00 0.00 0.00 0.02 -0.02 42 0 251 0
30MAR27 8.75 C 0.00 0.00 0.00 3.09 -0.47 37 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 2.92 -0.44 37 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 2.76 -0.43 38 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 2.60 -0.42 38 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 2.45 -0.41 38 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 2.31 -0.40 38 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 2.04 -0.38 39 0 1 0
30MAR27 11.00 C 0.00 0.00 0.00 1.80 -0.35 39 0 1 0
30MAR27 11.50 C 0.00 0.00 0.00 1.58 -0.33 39 0 2 0
30MAR27 12.00 C 0.00 0.00 0.00 1.39 -0.30 39 0 7 0
30MAR27 12.50 C 0.00 0.00 0.00 1.23 -0.26 40 0 1 0
30MAR27 13.00 C 0.00 0.00 0.00 1.09 -0.22 41 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.97 -0.19 41 0 1 0
30MAR27 14.00 C 0.00 0.00 0.00 0.85 -0.18 41 0 1 0
30MAR27 14.50 C 0.00 0.00 0.00 0.74 -0.19 41 0 1 0
30MAR27 15.00 C 0.00 0.00 0.00 0.64 -0.18 41 0 12 0
30MAR27 15.50 C 0.00 0.00 0.00 0.56 -0.16 41 0 1 0
30MAR27 16.00 C 0.00 0.00 0.00 0.48 -0.15 41 0 10 0
30MAR27 16.50 C 0.00 0.00 0.00 0.42 -0.13 41 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.36 -0.11 41 0 2 0
30MAR27 17.50 C 0.00 0.00 0.00 0.31 -0.11 41 0 15 0
30MAR27 18.00 C 0.00 0.00 0.00 0.27 -0.09 41 0 5 0
30MAR27 18.50 C 0.00 0.00 0.00 0.23 -0.08 41 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.20 -0.07 41 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.17 -0.06 41 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.15 -0.06 41 0 130 0
30MAR27 21.00 C 0.00 0.00 0.00 0.11 -0.04 41 0 7 0
30MAR27 22.00 C 0.00 0.00 0.00 0.08 -0.04 41 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.06 -0.03 41 0 159 0
29JUN27 8.75 C 0.00 0.00 0.00 3.37 -0.44 40 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 3.20 -0.35 40 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 3.05 -0.33 40 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 2.89 -0.32 40 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 2.74 -0.32 40 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 2.53 -0.37 38 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 2.27 -0.36 38 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 2.04 -0.33 38 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 1.82 -0.32 39 0 1 0
29JUN27 12.00 C 0.00 0.00 0.00 1.63 -0.29 39 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 1.46 -0.26 39 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 1.30 -0.27 39 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 1.17 -0.26 39 0 22 0
29JUN27 14.00 C 0.00 0.00 0.00 1.06 -0.22 40 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 0.97 -0.20 41 0 1 0
29JUN27 15.00 C 0.00 0.00 0.00 0.86 -0.18 40 0 19 0
29JUN27 15.50 C 0.00 0.00 0.00 0.76 -0.17 40 0 15 0
29JUN27 16.00 C 0.00 0.00 0.00 0.68 -0.15 40 0 17 0
29JUN27 16.50 C 0.00 0.00 0.00 0.60 -0.14 40 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 0.53 -0.13 40 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 0.47 -0.12 40 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 0.42 -0.10 40 0 1 0
29JUN27 18.50 C 0.00 0.00 0.00 0.37 -0.10 40 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 0.33 -0.08 40 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 0.28 -0.09 40 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 0.25 -0.08 40 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 0.20 -0.06 40 0 0 0
TOTAL CALL 1,422 24,415 +776
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 315 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 298 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 282 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 266 0 26 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 251 0 31 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 237 0 9 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 222 0 85 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 208 0 7 0
29JUN26 7.50 P 0.00 0.00 0.00 0.01 0.00 195 0 7 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 182 0 123 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 169 0 50 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 157 0 54 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 145 0 36 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 133 0 7 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 122 0 1 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 111 0 84 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 100 0 1,998 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 89 0 23 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 78 0 4 0
29JUN26 10.50 P 0.01 0.01 0.01 0.01 0.00 57 5 75 -5
29JUN26 11.00 P 0.04 0.06 0.03 0.02 +0.01 42 125 244 +125
29JUN26 11.50 P 0.24 0.24 0.16 0.13 +0.10 43 97 197 +45
29JUN26 12.00 P 0.38 0.42 0.32 0.41 +0.27 43 27 1,177 -14
29JUN26 12.50 P 0.96 0.96 0.81 0.83 +0.44 40 26 1,302 -10
29JUN26 13.00 P 1.40 1.61 1.20 1.33 +0.53 58 37 1,098 -5
29JUN26 13.50 P 1.90 1.90 1.90 1.87 +0.60 101 6 460 0
29JUN26 14.00 P 0.00 0.00 0.00 2.35 +0.53 108 0 740 0
29JUN26 14.50 P 0.00 0.00 0.00 2.82 +0.55 0 0 548 -60
29JUN26 15.00 P 0.00 0.00 0.00 3.35 +0.58 138 0 76 0
29JUN26 15.50 P 0.00 0.00 0.00 3.82 +0.55 0 0 55 0
29JUN26 16.00 P 0.00 0.00 0.00 4.33 +0.56 142 0 60 -91
29JUN26 16.50 P 0.00 0.00 0.00 4.83 +0.56 154 0 15 0
29JUN26 17.00 P 0.00 0.00 0.00 5.33 +0.53 165 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 5.87 +0.58 221 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 6.32 +0.55 0 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 6.82 +0.55 0 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 7.32 +0.55 0 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 7.82 +0.55 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 8.32 +0.55 0 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 9.35 +0.57 275 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 10.32 +0.54 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 11.36 +0.58 322 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 0.02 +0.01 46 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 0.04 +0.02 48 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 0.05 +0.02 46 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 0.08 +0.04 46 0 0 0
30JUL26 9.75 P 0.15 0.15 0.15 0.12 +0.06 47 45 105 +45
30JUL26 10.00 P 0.00 0.00 0.00 0.16 +0.07 46 0 349 0
30JUL26 10.50 P 0.00 0.00 0.00 0.29 +0.12 46 0 785 0
30JUL26 11.00 P 0.47 0.47 0.47 0.47 +0.18 45 2 272 0
30JUL26 11.50 P 0.00 0.00 0.00 0.72 +0.25 45 0 124 0
30JUL26 12.00 P 1.16 1.19 0.95 1.06 +0.35 47 24 240 +7
30JUL26 12.50 P 1.44 1.44 1.27 1.42 +0.41 46 53 483 +30
30JUL26 13.00 P 1.90 1.90 1.68 1.82 +0.45 46 60 476 +30
30JUL26 13.50 P 0.00 0.00 0.00 2.31 +0.46 52 0 410 0
30JUL26 14.00 P 0.00 0.00 0.00 2.80 +0.54 58 0 450 0
30JUL26 14.50 P 0.00 0.00 0.00 3.24 +0.49 55 0 549 0
30JUL26 15.00 P 0.00 0.00 0.00 3.64 +0.41 0 0 923 0
30JUL26 15.50 P 0.00 0.00 0.00 4.19 +0.59 49 0 663 0
30JUL26 16.00 P 0.00 0.00 0.00 4.68 +0.51 0 0 308 0
30JUL26 16.50 P 0.00 0.00 0.00 5.18 +0.58 0 0 375 0
30JUL26 17.00 P 0.00 0.00 0.00 5.68 +0.58 0 0 120 0
30JUL26 17.50 P 0.00 0.00 0.00 6.18 +0.60 0 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 6.68 +0.57 0 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 7.18 +0.60 0 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 7.68 +0.61 0 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 8.18 +0.61 0 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 8.68 +0.61 0 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 9.68 +0.61 0 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 10.68 +0.61 0 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 0.08 +0.03 46 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 0.11 +0.05 46 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 0.14 +0.05 45 0 15 0
28AUG26 9.50 P 0.00 0.00 0.00 0.19 +0.07 46 0 15 0
28AUG26 9.75 P 0.00 0.00 0.00 0.24 +0.09 45 0 75 0
28AUG26 10.00 P 0.00 0.00 0.00 0.29 +0.10 44 0 8 0
28AUG26 10.50 P 0.47 0.52 0.47 0.45 +0.14 44 30 45 +10
28AUG26 11.00 P 0.00 0.00 0.00 0.67 +0.21 45 0 46 0
28AUG26 11.50 P 0.83 0.83 0.83 0.93 +0.26 45 1 208 0
28AUG26 12.00 P 0.00 0.00 0.00 1.24 +0.32 45 0 268 0
28AUG26 12.50 P 1.55 1.55 1.55 1.60 +0.39 46 10 75 +10
28AUG26 13.00 P 0.00 0.00 0.00 1.99 +0.45 47 0 109 0
28AUG26 13.50 P 0.00 0.00 0.00 2.38 +0.40 45 0 55 0
28AUG26 14.00 P 0.00 0.00 0.00 2.86 +0.47 50 0 86 0
28AUG26 14.50 P 0.00 0.00 0.00 3.26 +0.47 45 0 176 0
28AUG26 15.00 P 0.00 0.00 0.00 3.83 +0.56 57 0 100 0
28AUG26 15.50 P 0.00 0.00 0.00 4.30 +0.61 58 0 76 0
28AUG26 16.00 P 0.00 0.00 0.00 4.79 +0.55 61 0 102 0
28AUG26 16.50 P 0.00 0.00 0.00 5.25 +0.60 60 0 75 0
28AUG26 17.00 P 0.00 0.00 0.00 5.68 +0.48 0 0 180 0
28AUG26 17.50 P 0.00 0.00 0.00 6.22 +0.55 61 0 15 0
28AUG26 18.00 P 0.00 0.00 0.00 6.68 +0.57 0 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 7.18 +0.60 0 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 7.68 +0.61 0 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 8.18 +0.60 0 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 8.68 +0.60 0 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 9.68 +0.60 0 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 10.68 +0.60 0 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.01 0.00 46 0 33 0
29SEP26 7.00 P 0.00 0.00 0.00 0.01 0.00 43 0 53 0
29SEP26 7.25 P 0.00 0.00 0.00 0.02 +0.01 45 0 18 0
29SEP26 7.50 P 0.00 0.00 0.00 0.03 +0.02 45 0 41 0
29SEP26 7.75 P 0.00 0.00 0.00 0.05 +0.03 46 0 17 0
29SEP26 8.00 P 0.00 0.00 0.00 0.07 +0.03 46 0 5 0
29SEP26 8.25 P 0.00 0.00 0.00 0.09 +0.04 46 0 39 0
29SEP26 8.50 P 0.00 0.00 0.00 0.12 +0.05 46 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.16 +0.06 46 0 9 0
29SEP26 9.00 P 0.00 0.00 0.00 0.20 +0.07 46 0 41 0
29SEP26 9.25 P 0.00 0.00 0.00 0.25 +0.09 46 0 103 0
29SEP26 9.50 P 0.00 0.00 0.00 0.31 +0.10 46 0 99 0
29SEP26 9.75 P 0.36 0.36 0.36 0.37 +0.12 45 10 46 +10
29SEP26 10.00 P 0.00 0.00 0.00 0.45 +0.14 45 0 56 0
29SEP26 10.50 P 0.00 0.00 0.00 0.63 +0.19 45 0 27 0
29SEP26 11.00 P 0.00 0.00 0.00 0.86 +0.23 45 2 15 0
29SEP26 11.50 P 1.02 1.22 1.02 1.13 +0.24 46 8 40 +3
29SEP26 12.00 P 0.00 0.00 0.00 1.45 +0.35 46 0 31 0
29SEP26 12.50 P 0.00 0.00 0.00 1.80 +0.40 47 0 25 0
29SEP26 13.00 P 0.00 0.00 0.00 2.18 +0.44 48 0 30 0
29SEP26 13.50 P 0.00 0.00 0.00 2.59 +0.43 49 0 54 0
29SEP26 14.00 P 3.00 3.00 3.00 3.01 +0.45 51 1 61 -1
29SEP26 14.50 P 0.00 0.00 0.00 3.46 +0.48 52 0 68 0
29SEP26 15.00 P 0.00 0.00 0.00 3.88 +0.49 51 0 273 0
29SEP26 15.50 P 0.00 0.00 0.00 4.39 +0.52 56 0 264 0
29SEP26 16.00 P 0.00 0.00 0.00 4.79 +0.45 52 0 15 0
29SEP26 16.50 P 0.00 0.00 0.00 5.27 +0.44 53 0 507 0
29SEP26 17.00 P 0.00 0.00 0.00 5.84 +0.61 63 0 900 0
29SEP26 17.50 P 0.00 0.00 0.00 6.32 +0.63 64 0 415 0
29SEP26 18.00 P 0.00 0.00 0.00 6.74 +0.56 58 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 7.22 +0.53 58 0 15 0
29SEP26 19.00 P 0.00 0.00 0.00 7.71 +0.57 58 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 8.18 +0.53 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 8.68 +0.53 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 9.68 +0.60 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 10.68 +0.57 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 11.68 +0.55 59 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.08 +0.01 42 0 182 0
30DEC26 7.50 P 0.00 0.00 0.00 0.10 +0.01 42 0 108 0
30DEC26 7.75 P 0.00 0.00 0.00 0.13 +0.02 42 0 232 0
30DEC26 8.00 P 0.00 0.00 0.00 0.17 +0.03 42 0 93 0
30DEC26 8.25 P 0.00 0.00 0.00 0.21 +0.04 42 0 55 0
30DEC26 8.50 P 0.00 0.00 0.00 0.26 +0.05 42 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.32 +0.07 43 0 1 0
30DEC26 9.00 P 0.00 0.00 0.00 0.38 +0.08 42 0 38 0
30DEC26 9.25 P 0.00 0.00 0.00 0.45 +0.09 42 0 3 0
30DEC26 9.50 P 0.58 0.58 0.58 0.52 +0.10 42 10 20 -5
30DEC26 9.75 P 0.00 0.00 0.00 0.61 +0.12 42 0 6 0
30DEC26 10.00 P 0.00 0.00 0.00 0.70 +0.13 42 0 90 0
30DEC26 10.50 P 0.00 0.00 0.00 0.92 +0.18 43 2 124 +2
30DEC26 11.00 P 0.00 0.00 0.00 1.17 +0.20 43 0 25 0
30DEC26 11.50 P 0.00 0.00 0.00 1.44 +0.22 43 0 3 0
30DEC26 12.00 P 0.00 0.00 0.00 1.74 +0.22 43 0 8,160 0
30DEC26 12.50 P 0.00 0.00 0.00 2.08 +0.28 44 0 3 0
30DEC26 13.00 P 0.00 0.00 0.00 2.44 +0.30 44 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 2.81 +0.32 45 0 16 0
30DEC26 14.00 P 0.00 0.00 0.00 3.22 +0.35 46 0 15 0
30DEC26 14.50 P 0.00 0.00 0.00 3.63 +0.37 46 0 56 0
30DEC26 15.00 P 0.00 0.00 0.00 4.07 +0.40 47 0 28 0
30DEC26 15.50 P 0.00 0.00 0.00 4.51 +0.41 48 0 58 0
30DEC26 16.00 P 0.00 0.00 0.00 4.98 +0.44 49 0 7 0
30DEC26 16.50 P 0.00 0.00 0.00 5.45 +0.46 51 0 25 0
30DEC26 17.00 P 0.00 0.00 0.00 5.93 +0.48 52 0 17 0
30DEC26 17.50 P 0.00 0.00 0.00 6.42 +0.50 54 0 12 0
30DEC26 18.00 P 0.00 0.00 0.00 6.91 +0.52 56 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 7.39 +0.52 57 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 7.86 +0.50 58 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 8.34 +0.51 58 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 8.85 +0.53 61 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 9.81 +0.54 62 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 10.81 +0.58 66 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 11.72 +0.52 61 0 0 0
30MAR27 8.75 P 0.45 0.45 0.45 0.43 +0.08 40 1 2 +1
30MAR27 9.00 P 0.00 0.00 0.00 0.50 +0.08 40 0 1 0
30MAR27 9.25 P 0.00 0.00 0.00 0.58 +0.11 40 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.66 +0.12 40 0 15 0
30MAR27 9.75 P 0.00 0.00 0.00 0.79 +0.17 41 0 16 0
30MAR27 10.00 P 0.00 0.00 0.00 0.88 +0.17 41 0 17 0
30MAR27 10.50 P 0.00 0.00 0.00 1.11 +0.21 41 0 12 0
30MAR27 11.00 P 0.00 0.00 0.00 1.37 +0.21 42 0 9 0
30MAR27 11.50 P 0.00 0.00 0.00 1.65 +0.23 42 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 1.95 +0.25 42 0 22 0
30MAR27 12.50 P 0.00 0.00 0.00 2.28 +0.28 42 0 30 0
30MAR27 13.00 P 0.00 0.00 0.00 2.62 +0.30 42 0 30 0
30MAR27 13.50 P 0.00 0.00 0.00 3.00 +0.34 43 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 3.38 +0.35 43 0 19 0
30MAR27 14.50 P 0.00 0.00 0.00 3.79 +0.38 44 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 4.20 +0.39 44 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 4.64 +0.42 45 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 5.08 +0.44 46 0 10 0
30MAR27 16.50 P 0.00 0.00 0.00 5.54 +0.46 47 0 3 0
30MAR27 17.00 P 0.00 0.00 0.00 6.00 +0.47 48 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 6.48 +0.49 49 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 6.95 +0.49 50 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 7.42 +0.49 50 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 7.88 +0.49 51 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 8.36 +0.50 52 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 8.86 +0.53 53 0 5 0
30MAR27 21.00 P 0.00 0.00 0.00 9.81 +0.54 54 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 10.81 +0.58 57 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 11.72 +0.52 53 0 0 0
29JUN27 8.75 P 0.58 0.59 0.58 0.57 +0.09 40 6 6 +6
29JUN27 9.00 P 0.00 0.00 0.00 0.67 +0.12 41 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 0.76 +0.14 41 0 3 0
29JUN27 9.50 P 0.00 0.00 0.00 0.85 +0.15 41 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 0.95 +0.16 41 0 22 0
29JUN27 10.00 P 0.00 0.00 0.00 1.05 +0.17 40 0 1 0
29JUN27 10.50 P 0.00 0.00 0.00 1.28 +0.20 41 0 5 0
29JUN27 11.00 P 0.00 0.00 0.00 1.54 +0.22 41 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 1.82 +0.24 41 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 2.13 +0.27 41 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 2.46 +0.29 42 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 2.80 +0.32 42 0 20 0
29JUN27 13.50 P 0.00 0.00 0.00 3.16 +0.33 42 0 15 0
29JUN27 14.00 P 0.00 0.00 0.00 3.54 +0.36 42 0 17 0
29JUN27 14.50 P 0.00 0.00 0.00 3.93 +0.37 43 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 4.34 +0.40 43 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 4.76 +0.41 43 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 5.08 +0.32 41 0 4 0
29JUN27 16.50 P 0.00 0.00 0.00 5.54 +0.35 42 0 15 0
29JUN27 17.00 P 0.00 0.00 0.00 6.00 +0.37 43 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 6.48 +0.41 44 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 6.95 +0.42 45 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 7.42 +0.42 46 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 7.88 +0.41 46 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 8.36 +0.41 47 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 8.86 +0.53 48 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 9.81 +0.54 49 0 0 0
TOTAL PUT 588 29,929 +133
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS ZAO - ZA ONLINE CLOSING PRICE HK$ 9.34
29JUN26 7.25 C 0.00 0.00 0.00 2.09 - 0 0 0 -
29JUN26 7.50 C 0.00 0.00 0.00 1.84 - 0 0 0 -
29JUN26 7.75 C 0.00 0.00 0.00 1.59 -0.18 0 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 1.34 -0.18 0 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 1.09 -0.18 0 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.85 -0.18 51 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.61 -0.18 45 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.39 -0.18 43 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.21 -0.16 41 0 0 0
29JUN26 9.50 C 0.14 0.14 0.14 0.10 -0.13 42 19 19 +19
29JUN26 9.75 C 0.03 0.03 0.03 0.04 -0.08 43 30 36 -30
29JUN26 10.00 C 0.03 0.03 0.03 0.01 -0.05 40 2 48 -2
29JUN26 10.50 C 0.02 0.02 0.02 0.01 0.00 62 2 71 -2
29JUN26 11.00 C 0.02 0.02 0.02 0.01 0.00 82 2 120 -2
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 100 0 805 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 117 0 232 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 133 0 51 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 0.00 147 0 94 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 161 0 30 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 175 0 95 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 187 0 10 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 199 0 214 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 211 0 119 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 222 0 70 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 232 0 80 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 243 0 54 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 252 0 2 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 262 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 271 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 280 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 289 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 297 0 5 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 313 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 328 0 1 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 342 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 356 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 368 0 6 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 381 0 100 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 392 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 404 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 414 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 425 0 31 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 435 0 1 0
30JUL26 7.25 C 0.00 0.00 0.00 2.12 - 42 0 0 -
30JUL26 7.50 C 0.00 0.00 0.00 1.88 - 42 0 0 -
30JUL26 7.75 C 0.00 0.00 0.00 1.65 -0.17 42 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 1.43 -0.17 43 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 1.22 -0.16 43 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 1.02 -0.16 42 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 0.85 -0.14 43 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 0.69 -0.13 43 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 0.53 -0.14 41 0 0 0
30JUL26 9.50 C 0.42 0.42 0.42 0.44 -0.10 43 1 1 +1
30JUL26 9.75 C 0.00 0.00 0.00 0.35 -0.08 44 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 0.26 -0.08 43 0 30 0
30JUL26 10.50 C 0.00 0.00 0.00 0.15 -0.05 43 0 179 0
30JUL26 11.00 C 0.00 0.00 0.00 0.08 -0.03 43 0 453 0
30JUL26 11.50 C 0.07 0.07 0.07 0.04 -0.02 43 1 305 0
30JUL26 12.00 C 0.00 0.00 0.00 0.02 -0.01 44 0 424 0
30JUL26 12.50 C 0.00 0.00 0.00 0.01 -0.01 44 0 131 0
30JUL26 13.00 C 0.00 0.00 0.00 0.01 0.00 49 0 40 0
30JUL26 13.50 C 0.00 0.00 0.00 0.01 0.00 54 0 371 0
30JUL26 14.00 C 0.00 0.00 0.00 0.01 0.00 58 0 51 0
30JUL26 14.50 C 0.00 0.00 0.00 0.01 0.00 63 0 17 0
30JUL26 15.00 C 0.00 0.00 0.00 0.01 0.00 67 0 54 0
30JUL26 15.50 C 0.00 0.00 0.00 0.01 0.00 71 0 53 0
30JUL26 16.00 C 0.00 0.00 0.00 0.01 0.00 74 0 147 0
30JUL26 16.50 C 0.00 0.00 0.00 0.01 0.00 78 0 45 0
30JUL26 17.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 2.19 - 45 0 0 -
28AUG26 7.50 C 0.00 0.00 0.00 1.97 - 45 0 0 -
28AUG26 7.75 C 0.00 0.00 0.00 1.76 -0.15 45 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 1.56 -0.15 45 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 1.37 -0.14 44 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 1.20 -0.13 45 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 1.04 -0.12 44 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 0.90 -0.11 45 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 0.77 -0.12 45 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.64 -0.11 44 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 0.54 -0.08 44 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 0.46 -0.07 45 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 0.33 -0.05 46 0 75 0
28AUG26 11.00 C 0.22 0.22 0.22 0.22 -0.04 45 4 73 0
28AUG26 11.50 C 0.00 0.00 0.00 0.14 -0.03 45 0 133 0
28AUG26 12.00 C 0.00 0.00 0.00 0.09 -0.02 45 0 201 0
28AUG26 12.50 C 0.00 0.00 0.00 0.06 -0.02 45 0 223 0
28AUG26 13.00 C 0.00 0.00 0.00 0.04 0.00 46 0 97 0
28AUG26 13.50 C 0.00 0.00 0.00 0.02 -0.01 44 0 42 0
28AUG26 14.00 C 0.00 0.00 0.00 0.01 -0.01 43 0 18 0
28AUG26 14.50 C 0.00 0.00 0.00 0.01 0.00 46 0 15 0
28AUG26 15.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 2.25 - 43 0 0 -
29SEP26 7.50 C 0.00 0.00 0.00 2.04 - 42 0 0 -
29SEP26 7.75 C 0.00 0.00 0.00 1.84 -0.15 42 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.65 -0.15 42 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.48 -0.14 43 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 1.31 -0.13 42 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 1.16 -0.12 42 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 1.02 -0.12 42 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.90 -0.10 43 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.77 -0.11 42 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.68 -0.08 43 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.58 -0.09 42 0 15 0
29SEP26 10.50 C 0.00 0.00 0.00 0.44 -0.06 43 0 120 0
29SEP26 11.00 C 0.00 0.00 0.00 0.32 -0.06 43 0 60 0
29SEP26 11.50 C 0.00 0.00 0.00 0.23 -0.04 43 0 15 0
29SEP26 12.00 C 0.00 0.00 0.00 0.16 -0.03 43 0 60 0
29SEP26 12.50 C 0.00 0.00 0.00 0.11 -0.03 42 0 22 0
29SEP26 13.00 C 0.00 0.00 0.00 0.08 -0.01 43 0 30 0
29SEP26 13.50 C 0.00 0.00 0.00 0.05 -0.01 42 0 100 0
29SEP26 14.00 C 0.00 0.00 0.00 0.04 0.00 43 0 80 0
29SEP26 14.50 C 0.00 0.00 0.00 0.02 -0.01 41 0 92 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 -0.01 40 0 105 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 42 0 100 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 44 0 43 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 47 0 196 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 49 0 20 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 51 0 210 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 53 0 11 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 54 0 30 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 56 0 10 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 63 0 7 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 66 0 3 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 72 0 50 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.46 - 42 0 0 -
30DEC26 7.50 C 0.00 0.00 0.00 2.28 - 43 0 0 -
30DEC26 7.75 C 0.00 0.00 0.00 2.10 -0.14 42 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.94 -0.13 43 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.78 -0.13 42 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.63 -0.13 42 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 1.50 -0.11 43 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 1.37 -0.11 43 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 1.25 -0.10 43 0 0 0
30DEC26 9.50 C 1.00 1.00 1.00 1.14 -0.09 43 3 3 +3
30DEC26 9.75 C 0.00 0.00 0.00 1.03 -0.09 42 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.94 -0.08 43 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.77 -0.07 43 0 100 0
30DEC26 11.00 C 0.00 0.00 0.00 0.63 -0.06 43 0 100 0
30DEC26 11.50 C 0.00 0.00 0.00 0.51 -0.05 43 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.41 -0.05 42 0 20 0
30DEC26 12.50 C 0.00 0.00 0.00 0.33 -0.04 42 0 4 0
30DEC26 13.00 C 0.00 0.00 0.00 0.27 -0.03 43 0 10 0
30DEC26 13.50 C 0.00 0.00 0.00 0.21 -0.03 42 0 2 0
30DEC26 14.00 C 0.00 0.00 0.00 0.17 -0.02 42 0 56 0
30DEC26 14.50 C 0.00 0.00 0.00 0.14 -0.01 43 0 1 0
30DEC26 15.00 C 0.00 0.00 0.00 0.11 -0.01 43 0 100 0
30DEC26 15.50 C 0.00 0.00 0.00 0.09 -0.01 43 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.07 -0.01 43 0 313 0
30DEC26 16.50 C 0.00 0.00 0.00 0.05 -0.01 42 0 225 0
30DEC26 17.00 C 0.00 0.00 0.00 0.04 -0.01 42 0 6 0
30DEC26 17.50 C 0.00 0.00 0.00 0.03 -0.01 42 0 10 0
30DEC26 18.00 C 0.00 0.00 0.00 0.02 -0.01 41 0 3 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 -0.01 38 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 40 0 4 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 42 0 1 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 45 0 6 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 2.65 - 42 0 0 -
30MAR27 7.50 C 0.00 0.00 0.00 2.49 - 43 0 0 -
30MAR27 7.75 C 0.00 0.00 0.00 2.32 -0.14 42 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 2.17 -0.13 43 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 2.02 -0.13 42 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.89 -0.12 43 0 10 0
30MAR27 8.75 C 0.00 0.00 0.00 1.76 -0.11 43 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 1.63 -0.11 42 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 1.52 -0.10 43 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 1.41 -0.10 43 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 1.31 -0.09 43 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 1.21 -0.09 42 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 1.04 -0.08 43 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.89 -0.07 43 0 2 0
30MAR27 11.50 C 0.00 0.00 0.00 0.76 -0.06 43 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.65 -0.05 43 0 1 0
30MAR27 12.50 C 0.00 0.00 0.00 0.55 -0.05 43 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.47 -0.04 43 0 20 0
30MAR27 13.50 C 0.00 0.00 0.00 0.40 -0.03 43 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.34 -0.03 43 0 200 0
30MAR27 14.50 C 0.00 0.00 0.00 0.29 -0.02 43 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.24 -0.03 42 0 57 0
30MAR27 15.50 C 0.00 0.00 0.00 0.20 -0.03 42 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.17 -0.02 42 0 240 0
30MAR27 16.50 C 0.00 0.00 0.00 0.15 -0.01 43 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.12 -0.02 42 0 15 0
30MAR27 17.50 C 0.00 0.00 0.00 0.11 -0.01 43 0 1 0
30MAR27 18.00 C 0.00 0.00 0.00 0.09 -0.01 43 0 1 0
30MAR27 18.50 C 0.00 0.00 0.00 0.08 0.00 43 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.06 -0.01 42 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.05 -0.01 42 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.04 -0.01 42 0 101 0
29JUN27 7.25 C 0.00 0.00 0.00 2.83 - 42 0 0 -
29JUN27 7.50 C 0.00 0.00 0.00 2.67 - 42 0 0 -
29JUN27 7.75 C 0.00 0.00 0.00 2.52 -0.13 43 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 2.38 -0.12 43 0 10 0
29JUN27 8.25 C 0.00 0.00 0.00 2.24 -0.12 43 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 2.11 -0.11 43 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 1.98 -0.12 42 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 1.86 -0.11 42 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 1.75 -0.11 43 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 1.64 -0.11 42 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 1.54 -0.10 42 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 1.45 -0.09 43 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 1.28 -0.08 43 0 8 0
29JUN27 11.00 C 0.00 0.00 0.00 1.12 -0.08 42 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 0.99 -0.06 43 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 0.86 -0.07 42 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 0.76 -0.05 43 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 0.66 -0.05 42 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 0.58 -0.05 42 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 0.51 -0.02 43 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 0.45 -0.02 43 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 0.39 -0.03 42 0 15 0
29JUN27 15.50 C 0.00 0.00 0.00 0.34 -0.03 42 0 1 0
29JUN27 16.00 C 0.00 0.00 0.00 0.30 -0.02 42 0 0 0
TOTAL CALL 64 8,497 -13
29JUN26 7.25 P 0.00 0.00 0.00 0.01 - 123 0 0 -
29JUN26 7.50 P 0.00 0.00 0.00 0.01 - 109 0 0 -
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.02 0.00 47 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.05 +0.01 44 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.13 +0.03 44 0 193 0
29JUN26 9.50 P 0.00 0.00 0.00 0.27 +0.07 45 0 66 0
29JUN26 9.75 P 0.00 0.00 0.00 0.45 +0.11 44 0 187 0
29JUN26 10.00 P 0.00 0.00 0.00 0.67 +0.13 42 0 659 0
29JUN26 10.50 P 0.00 0.00 0.00 1.16 +0.17 0 10 38 -112
29JUN26 11.00 P 1.74 1.74 1.74 1.66 +0.18 0 40 25 -564
29JUN26 11.50 P 0.00 0.00 0.00 2.16 +0.16 0 0 31 -32
29JUN26 12.00 P 2.72 2.72 2.72 2.66 +0.18 0 2 30 -34
29JUN26 12.50 P 0.00 0.00 0.00 3.16 +0.18 0 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 3.66 +0.18 0 0 19 0
29JUN26 13.50 P 0.00 0.00 0.00 4.16 +0.18 0 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 4.66 +0.18 0 0 42 0
29JUN26 14.50 P 0.00 0.00 0.00 5.16 +0.18 0 0 10 0
29JUN26 15.00 P 0.00 0.00 0.00 5.66 +0.18 0 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 6.16 +0.18 0 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 6.66 +0.18 0 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 7.16 +0.18 0 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 7.66 +0.18 0 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 8.16 +0.18 0 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 8.66 +0.18 0 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 9.16 +0.18 0 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 9.66 +0.18 0 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 10.16 +0.18 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 10.66 +0.18 0 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 11.66 +0.18 0 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 12.66 +0.18 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 13.66 +0.18 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 14.66 +0.18 0 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 15.66 +0.18 0 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 16.66 +0.18 0 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 17.66 +0.18 0 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 18.66 +0.18 0 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 19.66 +0.18 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 20.66 +0.18 0 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 21.66 +0.18 0 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 0.01 - 42 0 0 -
30JUL26 7.50 P 0.00 0.00 0.00 0.03 - 45 0 0 -
30JUL26 7.75 P 0.00 0.00 0.00 0.04 0.00 43 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 0.07 +0.01 43 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 0.11 +0.02 43 0 40 0
30JUL26 8.50 P 0.00 0.00 0.00 0.17 +0.03 43 0 1 0
30JUL26 8.75 P 0.00 0.00 0.00 0.24 +0.04 43 0 21 0
30JUL26 9.00 P 0.00 0.00 0.00 0.34 +0.05 44 0 30 0
30JUL26 9.25 P 0.00 0.00 0.00 0.45 +0.06 43 0 26 0
30JUL26 9.50 P 0.00 0.00 0.00 0.59 +0.09 44 0 12 0
30JUL26 9.75 P 0.00 0.00 0.00 0.72 +0.07 42 0 70 0
30JUL26 10.00 P 1.00 1.00 1.00 0.89 +0.10 42 2 48 +2
30JUL26 10.50 P 0.00 0.00 0.00 1.28 +0.13 42 0 75 0
30JUL26 11.00 P 1.76 1.76 1.76 1.71 +0.14 42 40 306 0
30JUL26 11.50 P 0.00 0.00 0.00 2.18 +0.16 43 0 62 0
30JUL26 12.00 P 0.00 0.00 0.00 2.66 +0.17 0 0 245 0
30JUL26 12.50 P 0.00 0.00 0.00 3.16 +0.18 0 0 3 0
30JUL26 13.00 P 0.00 0.00 0.00 3.66 +0.18 0 0 45 0
30JUL26 13.50 P 0.00 0.00 0.00 4.16 +0.18 0 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 4.66 +0.18 0 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 5.16 +0.18 0 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 5.66 +0.18 0 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 6.16 +0.18 0 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 6.66 +0.18 0 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 7.16 +0.18 0 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 7.66 +0.18 0 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 8.16 +0.18 0 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 8.66 +0.18 0 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 0.06 - 44 0 0 -
28AUG26 7.50 P 0.00 0.00 0.00 0.09 - 45 0 0 -
28AUG26 7.75 P 0.00 0.00 0.00 0.13 +0.02 45 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 0.18 +0.03 45 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 0.25 +0.04 45 0 5 0
28AUG26 8.50 P 0.00 0.00 0.00 0.33 +0.05 45 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 0.42 +0.06 45 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 0.52 +0.06 45 0 60 0
28AUG26 9.25 P 0.00 0.00 0.00 0.64 +0.09 45 0 30 0
28AUG26 9.50 P 0.00 0.00 0.00 0.78 +0.11 45 0 30 0
28AUG26 9.75 P 0.00 0.00 0.00 0.92 +0.10 45 0 18 0
28AUG26 10.00 P 0.00 0.00 0.00 1.08 +0.11 45 0 10 0
28AUG26 10.50 P 0.00 0.00 0.00 1.43 +0.12 44 0 33 0
28AUG26 11.00 P 0.00 0.00 0.00 1.83 +0.14 44 0 38 0
28AUG26 11.50 P 0.00 0.00 0.00 2.26 +0.15 45 0 102 0
28AUG26 12.00 P 0.00 0.00 0.00 2.71 +0.16 44 0 201 0
28AUG26 12.50 P 0.00 0.00 0.00 3.18 +0.17 44 0 100 0
28AUG26 13.00 P 0.00 0.00 0.00 3.67 +0.18 45 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 4.16 +0.18 0 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 4.66 +0.18 0 0 1 0
28AUG26 14.50 P 0.00 0.00 0.00 5.16 +0.18 0 0 0 0
28AUG26 15.00 P 5.57 5.57 5.57 5.66 +0.18 0 2 2 +2
28AUG26 15.50 P 0.00 0.00 0.00 6.16 +0.18 0 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 6.66 +0.18 0 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 7.16 +0.18 0 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 0.11 - 43 0 0 -
29SEP26 7.50 P 0.00 0.00 0.00 0.14 - 42 0 0 -
29SEP26 7.75 P 0.00 0.00 0.00 0.20 +0.03 43 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.26 +0.03 43 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.34 +0.05 43 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.42 +0.05 43 0 0 0
29SEP26 8.75 P 0.54 0.54 0.54 0.52 +0.06 43 3 3 +3
29SEP26 9.00 P 0.00 0.00 0.00 0.63 +0.08 43 0 15 0
29SEP26 9.25 P 0.00 0.00 0.00 0.76 +0.10 43 0 15 0
29SEP26 9.50 P 0.00 0.00 0.00 0.88 +0.09 43 0 10 0
29SEP26 9.75 P 0.00 0.00 0.00 1.02 +0.09 42 0 3 0
29SEP26 10.00 P 0.00 0.00 0.00 1.18 +0.10 42 0 35 0
29SEP26 10.50 P 0.00 0.00 0.00 1.53 +0.12 43 0 5 0
29SEP26 11.00 P 0.00 0.00 0.00 1.91 +0.13 43 0 0 0
29SEP26 11.50 P 2.38 2.38 2.38 2.32 +0.14 42 2 2 +2
29SEP26 12.00 P 0.00 0.00 0.00 2.76 +0.15 43 0 20 0
29SEP26 12.50 P 0.00 0.00 0.00 3.22 +0.17 43 0 24 0
29SEP26 13.00 P 0.00 0.00 0.00 3.69 +0.17 43 0 4 0
29SEP26 13.50 P 0.00 0.00 0.00 4.17 +0.17 42 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.66 +0.17 0 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 5.16 +0.18 0 0 91 0
29SEP26 15.00 P 0.00 0.00 0.00 5.66 +0.18 0 0 91 0
29SEP26 15.50 P 0.00 0.00 0.00 6.16 +0.18 0 0 2 0
29SEP26 16.00 P 0.00 0.00 0.00 6.66 +0.18 0 0 50 0
29SEP26 16.50 P 0.00 0.00 0.00 7.16 +0.18 0 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 7.66 +0.18 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 8.16 +0.18 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 8.66 +0.18 0 0 5 0
29SEP26 18.50 P 0.00 0.00 0.00 9.16 +0.18 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 9.66 +0.18 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 10.16 +0.18 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 10.66 +0.18 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 11.66 +0.18 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 12.66 +0.18 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 13.66 +0.18 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 14.66 +0.18 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 15.66 +0.18 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 16.66 +0.18 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 17.66 +0.18 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 18.66 +0.18 0 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 19.66 +0.18 0 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.27 - 43 0 0 -
30DEC26 7.50 P 0.00 0.00 0.00 0.33 - 42 0 0 -
30DEC26 7.75 P 0.00 0.00 0.00 0.40 +0.03 42 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.49 +0.05 43 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.58 +0.05 43 0 5 0
30DEC26 8.50 P 0.00 0.00 0.00 0.68 +0.06 43 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.79 +0.06 43 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.91 +0.08 43 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.03 +0.07 42 10 10 +10
30DEC26 9.50 P 1.00 1.00 1.00 1.17 +0.12 42 3 13 +3
30DEC26 9.75 P 0.00 0.00 0.00 1.32 +0.09 43 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 1.47 +0.10 43 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 1.80 +0.11 43 0 125 0
30DEC26 11.00 P 0.00 0.00 0.00 2.16 +0.12 43 0 105 0
30DEC26 11.50 P 0.00 0.00 0.00 2.54 +0.13 42 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 2.94 +0.13 42 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 3.37 +0.15 43 0 32 0
30DEC26 13.00 P 0.00 0.00 0.00 3.81 +0.16 43 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 4.26 +0.16 43 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.72 +0.16 42 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 5.19 +0.16 42 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 5.68 +0.17 43 0 5 0
30DEC26 15.50 P 0.00 0.00 0.00 6.17 +0.18 44 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 6.66 +0.18 0 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 7.16 +0.18 0 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 7.66 +0.18 0 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 8.16 +0.18 0 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 8.66 +0.18 0 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 9.16 +0.18 0 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 9.66 +0.18 0 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 10.16 +0.18 0 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 10.66 +0.18 0 0 1 0
30DEC26 21.00 P 0.00 0.00 0.00 11.66 +0.18 0 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 12.66 +0.18 0 0 8 0
30DEC26 23.00 P 0.00 0.00 0.00 13.66 +0.18 0 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 14.66 +0.18 0 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 15.66 +0.18 0 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.42 - 43 0 0 -
30MAR27 7.50 P 0.00 0.00 0.00 0.49 - 43 0 0 -
30MAR27 7.75 P 0.00 0.00 0.00 0.58 +0.05 43 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.67 +0.05 43 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.77 +0.06 42 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.88 +0.06 43 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.99 +0.06 42 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.12 +0.07 43 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 1.25 +0.08 43 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 1.39 +0.09 43 0 10 0
30MAR27 9.75 P 0.00 0.00 0.00 1.54 +0.09 43 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 1.68 +0.09 42 0 101 0
30MAR27 10.50 P 0.00 0.00 0.00 2.01 +0.10 42 0 1 0
30MAR27 11.00 P 0.00 0.00 0.00 2.36 +0.12 43 0 1 0
30MAR27 11.50 P 0.00 0.00 0.00 2.72 +0.11 42 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 3.11 +0.13 42 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 3.52 +0.14 43 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 3.94 +0.15 43 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 4.37 +0.15 43 0 3 0
30MAR27 14.00 P 0.00 0.00 0.00 4.81 +0.15 42 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 5.27 +0.16 43 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 5.73 +0.16 42 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 6.21 +0.17 43 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 6.69 +0.18 43 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 7.17 +0.17 42 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 7.66 +0.17 0 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 8.16 +0.18 0 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 8.66 +0.18 0 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 9.16 +0.18 0 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 9.66 +0.18 0 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 10.16 +0.18 0 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 10.66 +0.18 0 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 0.54 - 42 0 0 -
29JUN27 7.50 P 0.00 0.00 0.00 0.63 - 42 0 0 -
29JUN27 7.75 P 0.00 0.00 0.00 0.72 +0.04 42 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 0.82 +0.05 42 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 0.93 +0.06 42 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 1.04 +0.06 42 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 1.17 +0.08 43 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 1.29 +0.07 42 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 1.42 +0.07 42 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 1.57 +0.09 43 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 1.72 +0.09 43 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 1.86 +0.08 42 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 2.19 +0.11 43 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 2.52 +0.10 42 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 2.89 +0.12 43 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 3.26 +0.12 42 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 3.66 +0.13 43 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 4.06 +0.13 42 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 4.48 +0.14 42 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 4.92 +0.15 43 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 5.36 +0.16 43 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 5.81 +0.16 43 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 6.27 +0.16 43 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 6.73 +0.16 42 0 0 0
TOTAL PUT 114 3,709 -720
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS ZJG - ZIJIN GOLD INTL CLOSING PRICE HK$ 92.95
26JUN26 77.50 C 0.00 0.00 0.00 15.46 -7.05 123 0 0 0
26JUN26 80.00 C 0.00 0.00 0.00 12.96 -7.05 103 0 0 0
26JUN26 82.50 C 0.00 0.00 0.00 10.48 -7.42 103 0 0 0
26JUN26 85.00 C 0.00 0.00 0.00 8.05 -6.98 102 0 0 0
26JUN26 87.50 C 0.00 0.00 0.00 5.59 -6.99 81 0 0 0
26JUN26 90.00 C 0.00 0.00 0.00 3.66 -6.54 94 0 0 0
26JUN26 92.50 C 2.14 2.14 2.14 2.14 -5.81 98 5 5 +5
26JUN26 95.00 C 2.54 2.54 1.48 1.10 -4.64 99 201 210 +201
26JUN26 97.50 C 0.98 1.05 0.98 0.50 -3.55 100 2 8 0
26JUN26 100.00 C 0.77 0.77 0.50 0.19 -2.50 100 6 27 -5
26JUN26 102.50 C 0.38 0.38 0.38 0.07 -1.61 102 4 5 -4
26JUN26 105.00 C 0.08 0.08 0.08 0.02 -0.98 101 6 6 0
26JUN26 107.50 C 0.00 0.00 0.00 0.01 -0.53 109 0 0 0
26JUN26 110.00 C 0.00 0.00 0.00 0.01 -0.28 124 0 15 0
26JUN26 112.50 C 0.00 0.00 0.00 0.01 -0.13 138 0 183 0
26JUN26 115.00 C 0.00 0.00 0.00 0.01 -0.06 152 0 12 0
26JUN26 117.50 C 0.00 0.00 0.00 0.01 -0.02 166 0 69 0
26JUN26 120.00 C 0.00 0.00 0.00 0.01 -0.01 179 0 229 0
26JUN26 122.50 C 0.00 0.00 0.00 0.01 0.00 192 0 10 0
26JUN26 125.00 C 0.00 0.00 0.00 0.01 0.00 204 0 175 0
26JUN26 127.50 C 0.00 0.00 0.00 0.01 0.00 217 0 101 0
26JUN26 130.00 C 0.00 0.00 0.00 0.01 0.00 228 0 90 0
26JUN26 132.50 C 0.00 0.00 0.00 0.01 0.00 240 0 84 0
26JUN26 135.00 C 0.00 0.00 0.00 0.01 0.00 251 0 0 0
26JUN26 137.50 C 0.00 0.00 0.00 0.01 0.00 262 0 15 0
26JUN26 140.00 C 0.00 0.00 0.00 0.01 0.00 273 0 5 0
26JUN26 142.50 C 0.00 0.00 0.00 0.01 0.00 283 0 0 0
26JUN26 145.00 C 0.00 0.00 0.00 0.01 0.00 293 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 15.49 -7.50 71 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 13.03 -7.01 71 0 16 0
29JUN26 82.50 C 0.00 0.00 0.00 10.63 -7.27 71 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 8.35 -6.76 71 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 6.27 -6.45 71 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 4.34 -6.09 67 0 0 0
29JUN26 92.50 C 2.75 2.75 2.75 2.93 -5.37 69 2 2 +2
29JUN26 95.00 C 0.00 0.00 0.00 1.85 -4.54 69 0 0 0
29JUN26 97.50 C 1.30 1.30 1.05 1.10 -3.63 70 63 65 +63
29JUN26 100.00 C 0.90 0.90 0.90 0.62 -2.65 70 15 110 -3
29JUN26 102.50 C 0.52 0.52 0.52 0.33 -1.91 71 12 58 -2
29JUN26 105.00 C 0.00 0.00 0.00 0.17 -1.30 72 0 50 0
29JUN26 107.50 C 0.00 0.00 0.00 0.08 -0.84 72 0 11 0
29JUN26 110.00 C 0.00 0.00 0.00 0.04 -0.52 73 0 124 0
29JUN26 112.50 C 0.00 0.00 0.00 0.01 -0.33 69 0 48 0
29JUN26 115.00 C 0.00 0.00 0.00 0.01 -0.18 76 0 179 0
29JUN26 117.50 C 0.00 0.00 0.00 0.01 -0.09 83 0 190 0
29JUN26 120.00 C 0.00 0.00 0.00 0.01 -0.04 89 0 81 0
29JUN26 122.50 C 0.00 0.00 0.00 0.01 -0.02 96 0 45 0
29JUN26 125.00 C 0.02 0.02 0.02 0.01 -0.01 102 14 147 -14
29JUN26 127.50 C 0.00 0.00 0.00 0.01 0.00 108 0 89 0
29JUN26 130.00 C 0.00 0.00 0.00 0.01 0.00 114 0 199 0
29JUN26 132.50 C 0.00 0.00 0.00 0.01 0.00 120 0 12 0
29JUN26 135.00 C 0.00 0.00 0.00 0.01 0.00 125 0 131 0
29JUN26 137.50 C 0.00 0.00 0.00 0.01 0.00 131 0 28 0
29JUN26 140.00 C 0.00 0.00 0.00 0.01 0.00 136 0 564 0
29JUN26 142.50 C 0.00 0.00 0.00 0.01 0.00 141 0 48 0
29JUN26 145.00 C 0.00 0.00 0.00 0.01 0.00 146 0 68 0
29JUN26 147.50 C 0.00 0.00 0.00 0.01 0.00 151 0 35 0
29JUN26 150.00 C 0.00 0.00 0.00 0.01 0.00 156 0 142 0
29JUN26 152.50 C 0.00 0.00 0.00 0.01 0.00 161 0 14 0
29JUN26 155.00 C 0.00 0.00 0.00 0.01 0.00 166 0 293 0
29JUN26 157.50 C 0.00 0.00 0.00 0.01 0.00 170 0 48 0
29JUN26 160.00 C 0.00 0.00 0.00 0.01 0.00 175 0 56 0
29JUN26 162.50 C 0.00 0.00 0.00 0.01 0.00 179 0 25 0
29JUN26 165.00 C 0.00 0.00 0.00 0.01 0.00 184 0 24 0
29JUN26 167.50 C 0.00 0.00 0.00 0.01 0.00 188 0 59 0
29JUN26 170.00 C 0.00 0.00 0.00 0.01 0.00 192 0 840 0
29JUN26 172.50 C 0.00 0.00 0.00 0.01 0.00 196 0 115 0
29JUN26 175.00 C 0.00 0.00 0.00 0.01 0.00 200 0 158 0
29JUN26 177.50 C 0.00 0.00 0.00 0.01 0.00 204 0 222 0
29JUN26 180.00 C 0.00 0.00 0.00 0.01 0.00 208 0 459 0
29JUN26 182.50 C 0.00 0.00 0.00 0.01 0.00 212 0 95 0
29JUN26 185.00 C 0.00 0.00 0.00 0.01 0.00 216 0 78 0
29JUN26 187.50 C 0.00 0.00 0.00 0.01 0.00 220 0 140 0
29JUN26 190.00 C 0.00 0.00 0.00 0.01 0.00 224 0 299 0
29JUN26 192.50 C 0.00 0.00 0.00 0.01 0.00 227 0 25 0
29JUN26 195.00 C 0.00 0.00 0.00 0.01 0.00 231 0 37 0
29JUN26 197.50 C 0.00 0.00 0.00 0.01 0.00 234 0 18 0
29JUN26 200.00 C 0.00 0.00 0.00 0.01 0.00 238 0 52 0
29JUN26 205.00 C 0.00 0.00 0.00 0.01 0.00 245 0 17 0
29JUN26 210.00 C 0.00 0.00 0.00 0.01 0.00 251 0 94 0
29JUN26 215.00 C 0.00 0.00 0.00 0.01 0.00 258 0 3 0
29JUN26 220.00 C 0.00 0.00 0.00 0.01 0.00 264 0 188 0
29JUN26 225.00 C 0.00 0.00 0.00 0.01 0.00 270 0 64 0
29JUN26 230.00 C 0.00 0.00 0.00 0.01 0.00 276 0 46 0
29JUN26 235.00 C 0.00 0.00 0.00 0.01 0.00 282 0 160 0
29JUN26 240.00 C 0.00 0.00 0.00 0.01 0.00 287 0 380 0
29JUN26 245.00 C 0.00 0.00 0.00 0.01 0.00 293 0 121 0
29JUN26 250.00 C 0.00 0.00 0.00 0.01 0.00 298 0 48 0
29JUN26 255.00 C 0.00 0.00 0.00 0.01 0.00 303 0 68 0
29JUN26 260.00 C 0.00 0.00 0.00 0.01 0.00 309 0 18 0
29JUN26 265.00 C 0.00 0.00 0.00 0.01 0.00 314 0 0 0
29JUN26 270.00 C 0.00 0.00 0.00 0.01 0.00 319 0 17 0
29JUN26 275.00 C 0.00 0.00 0.00 0.01 0.00 323 0 15 0
29JUN26 280.00 C 0.00 0.00 0.00 0.01 0.00 328 0 4 0
29JUN26 285.00 C 0.00 0.00 0.00 0.01 0.00 333 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 0.01 0.00 337 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 0.01 0.00 342 0 0 0
29JUN26 300.00 C 0.00 0.00 0.00 0.01 0.00 346 0 140 0
03JUL26 77.50 C 0.00 0.00 0.00 15.73 -7.26 77 0 0 0
03JUL26 80.00 C 0.00 0.00 0.00 13.44 -6.65 77 0 0 0
03JUL26 82.50 C 0.00 0.00 0.00 11.28 -6.62 77 0 0 0
03JUL26 85.00 C 0.00 0.00 0.00 9.27 -6.21 77 0 0 0
03JUL26 87.50 C 0.00 0.00 0.00 7.24 -6.03 72 0 0 0
03JUL26 90.00 C 0.00 0.00 0.00 5.70 -5.49 74 0 0 0
03JUL26 92.50 C 5.19 5.19 4.66 4.38 -4.91 75 37 37 +37
03JUL26 95.00 C 0.00 0.00 0.00 3.29 -4.11 75 0 0 0
03JUL26 97.50 C 0.00 0.00 0.00 2.41 -3.52 76 0 0 0
03JUL26 100.00 C 2.49 2.49 1.57 1.73 -2.88 76 44 41 +19
03JUL26 102.50 C 1.30 1.30 1.30 1.21 -2.34 76 1 1 +1
03JUL26 105.00 C 1.08 1.08 1.08 0.83 -1.85 77 3 0 -3
03JUL26 107.50 C 0.00 0.00 0.00 0.57 -1.42 77 0 0 0
03JUL26 110.00 C 0.00 0.00 0.00 0.39 -1.06 78 0 0 0
03JUL26 112.50 C 0.00 0.00 0.00 0.25 -0.81 78 0 13 0
03JUL26 115.00 C 0.00 0.00 0.00 0.16 -0.61 78 0 60 0
03JUL26 117.50 C 0.00 0.00 0.00 0.10 -0.43 78 0 30 0
03JUL26 120.00 C 0.00 0.00 0.00 0.06 -0.30 78 0 15 0
03JUL26 122.50 C 0.00 0.00 0.00 0.04 -0.20 79 0 15 0
03JUL26 125.00 C 0.00 0.00 0.00 0.03 -0.13 81 0 0 0
03JUL26 127.50 C 0.00 0.00 0.00 0.02 -0.08 82 0 0 0
03JUL26 130.00 C 0.00 0.00 0.00 0.01 -0.06 80 0 0 0
03JUL26 132.50 C 0.00 0.00 0.00 0.01 -0.04 84 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 17.58 -6.33 68 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 15.70 -6.03 68 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 13.94 -5.98 68 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 12.31 -5.51 68 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 10.81 -4.93 68 0 0 0
30JUL26 90.00 C 9.28 9.59 9.18 9.22 -4.81 66 45 45 +45
30JUL26 92.50 C 8.79 9.09 8.50 7.95 -4.49 66 45 45 +45
30JUL26 95.00 C 7.89 7.89 6.94 6.89 -4.09 66 34 41 +30
30JUL26 97.50 C 6.08 6.09 5.77 5.91 -3.63 67 47 149 0
30JUL26 100.00 C 5.30 5.49 5.00 5.06 -3.18 67 131 81 +66
30JUL26 102.50 C 0.00 0.00 0.00 4.31 -2.81 67 0 1 0
30JUL26 105.00 C 3.75 3.75 3.62 3.65 -2.66 67 30 62 +3
30JUL26 107.50 C 3.10 3.30 3.00 3.08 -2.39 67 49 71 -20
30JUL26 110.00 C 2.66 2.66 2.66 2.59 -2.02 67 15 217 0
30JUL26 112.50 C 2.24 2.24 2.24 2.17 -1.83 67 15 118 +12
30JUL26 115.00 C 1.87 1.87 1.87 1.81 -1.57 67 15 118 +15
30JUL26 117.50 C 0.00 0.00 0.00 1.50 -1.39 67 0 41 0
30JUL26 120.00 C 0.00 0.00 0.00 1.25 -1.22 68 0 97 0
30JUL26 122.50 C 0.00 0.00 0.00 1.03 -1.02 68 0 65 0
30JUL26 125.00 C 0.00 0.00 0.00 0.87 -0.91 68 0 54 0
30JUL26 127.50 C 0.74 0.74 0.74 0.74 -0.75 69 30 67 -10
30JUL26 130.00 C 0.70 0.70 0.58 0.61 -0.63 69 103 222 +103
30JUL26 132.50 C 0.00 0.00 0.00 0.49 -0.54 68 0 11 0
30JUL26 135.00 C 0.00 0.00 0.00 0.40 -0.46 68 0 59 0
30JUL26 137.50 C 0.00 0.00 0.00 0.33 -0.38 69 0 105 0
30JUL26 140.00 C 0.30 0.35 0.30 0.27 -0.31 69 100 167 +90
30JUL26 142.50 C 0.00 0.00 0.00 0.22 -0.26 69 0 42 0
30JUL26 145.00 C 0.00 0.00 0.00 0.17 -0.23 68 0 6 0
30JUL26 147.50 C 0.00 0.00 0.00 0.14 -0.18 68 0 7 0
30JUL26 150.00 C 0.00 0.00 0.00 0.11 -0.16 68 0 222 0
30JUL26 152.50 C 0.00 0.00 0.00 0.09 -0.13 68 0 15 0
30JUL26 155.00 C 0.00 0.00 0.00 0.08 -0.10 69 0 22 0
30JUL26 157.50 C 0.19 0.19 0.19 0.06 -0.08 69 1 49 -1
30JUL26 160.00 C 0.00 0.00 0.00 0.05 -0.07 69 0 302 0
30JUL26 162.50 C 0.00 0.00 0.00 0.04 -0.06 69 0 167 0
30JUL26 165.00 C 0.00 0.00 0.00 0.03 -0.05 68 0 122 0
30JUL26 167.50 C 0.00 0.00 0.00 0.02 -0.05 67 0 116 0
30JUL26 170.00 C 0.00 0.00 0.00 0.01 -0.04 64 0 57 0
30JUL26 172.50 C 0.00 0.00 0.00 0.01 -0.03 66 0 187 0
30JUL26 175.00 C 0.00 0.00 0.00 0.01 -0.02 67 0 37 0
30JUL26 177.50 C 0.00 0.00 0.00 0.01 -0.01 69 0 97 0
30JUL26 180.00 C 0.00 0.00 0.00 0.01 0.00 70 0 81 0
30JUL26 182.50 C 0.00 0.00 0.00 0.01 0.00 71 0 110 0
30JUL26 185.00 C 0.00 0.00 0.00 0.01 0.00 72 0 85 0
30JUL26 187.50 C 0.00 0.00 0.00 0.01 0.00 74 0 18 0
30JUL26 190.00 C 0.00 0.00 0.00 0.01 0.00 75 0 109 0
30JUL26 192.50 C 0.00 0.00 0.00 0.01 0.00 76 0 75 0
30JUL26 195.00 C 0.00 0.00 0.00 0.01 0.00 77 0 47 0
30JUL26 197.50 C 0.00 0.00 0.00 0.01 0.00 79 0 30 0
30JUL26 200.00 C 0.00 0.00 0.00 0.01 0.00 80 0 81 0
30JUL26 205.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30JUL26 210.00 C 0.00 0.00 0.00 0.01 0.00 84 0 4 0
30JUL26 215.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30JUL26 220.00 C 0.00 0.00 0.00 0.01 0.00 89 0 10 0
30JUL26 225.00 C 0.00 0.00 0.00 0.01 0.00 91 0 3 0
28AUG26 77.50 C 0.00 0.00 0.00 18.98 -6.08 63 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 17.52 -5.64 65 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 15.92 -5.70 65 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 14.42 -5.18 65 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 13.02 -4.88 65 0 0 0
28AUG26 90.00 C 11.41 12.17 11.41 11.54 -4.64 64 60 60 +60
28AUG26 92.50 C 10.57 10.57 10.25 10.38 -4.24 64 30 45 +30
28AUG26 95.00 C 0.00 0.00 0.00 9.28 -4.28 64 0 15 0
28AUG26 97.50 C 0.00 0.00 0.00 8.26 -3.66 64 0 166 0
28AUG26 100.00 C 0.00 0.00 0.00 7.30 -3.49 63 0 31 0
28AUG26 102.50 C 0.00 0.00 0.00 6.52 -3.22 64 0 15 0
28AUG26 105.00 C 0.00 0.00 0.00 5.77 -3.00 64 0 15 0
28AUG26 107.50 C 5.58 5.58 5.04 5.11 -2.78 64 2 15 0
28AUG26 110.00 C 0.00 0.00 0.00 4.52 -2.56 64 0 60 0
28AUG26 112.50 C 0.00 0.00 0.00 3.99 -2.35 64 0 40 0
28AUG26 115.00 C 0.00 0.00 0.00 3.52 -2.15 64 0 204 0
28AUG26 117.50 C 0.00 0.00 0.00 3.10 -1.96 64 0 23 0
28AUG26 120.00 C 0.00 0.00 0.00 2.72 -1.79 64 0 32 0
28AUG26 122.50 C 0.00 0.00 0.00 2.39 -1.62 64 0 0 0
28AUG26 125.00 C 2.12 2.12 2.00 2.09 -1.48 64 31 32 +30
28AUG26 127.50 C 0.00 0.00 0.00 1.83 -1.34 64 0 27 0
28AUG26 130.00 C 0.00 0.00 0.00 1.60 -1.21 64 0 25 0
28AUG26 132.50 C 1.67 1.67 1.67 1.40 -1.08 64 5 35 +5
28AUG26 135.00 C 0.00 0.00 0.00 1.26 -0.95 65 0 53 0
28AUG26 137.50 C 0.00 0.00 0.00 1.10 -0.87 65 0 60 0
28AUG26 140.00 C 0.00 0.00 0.00 0.96 -0.80 65 0 15 0
28AUG26 142.50 C 0.00 0.00 0.00 0.83 -0.75 65 0 30 0
28AUG26 145.00 C 0.00 0.00 0.00 0.72 -0.65 65 0 40 0
28AUG26 147.50 C 0.00 0.00 0.00 0.63 -0.61 65 0 15 0
28AUG26 150.00 C 0.00 0.00 0.00 0.55 -0.51 65 0 6 0
28AUG26 152.50 C 0.00 0.00 0.00 0.49 -0.44 65 0 155 0
28AUG26 155.00 C 0.00 0.00 0.00 0.42 -0.40 65 0 337 0
28AUG26 157.50 C 0.00 0.00 0.00 0.37 -0.35 65 0 0 0
28AUG26 160.00 C 0.00 0.00 0.00 0.32 -0.31 65 0 155 0
28AUG26 162.50 C 0.00 0.00 0.00 0.28 -0.27 65 0 30 0
28AUG26 165.00 C 0.00 0.00 0.00 0.24 -0.26 65 0 15 0
28AUG26 167.50 C 0.00 0.00 0.00 0.21 -0.23 65 0 18 0
28AUG26 170.00 C 0.00 0.00 0.00 0.18 -0.19 65 0 99 0
28AUG26 172.50 C 0.00 0.00 0.00 0.15 -0.19 65 0 15 0
28AUG26 175.00 C 0.00 0.00 0.00 0.13 -0.16 65 0 1 0
28AUG26 177.50 C 0.00 0.00 0.00 0.12 -0.14 65 0 22 0
28AUG26 180.00 C 0.00 0.00 0.00 0.10 -0.12 65 0 11 0
28AUG26 182.50 C 0.00 0.00 0.00 0.09 -0.11 65 0 145 0
28AUG26 185.00 C 0.00 0.00 0.00 0.08 -0.09 66 0 97 0
28AUG26 187.50 C 0.00 0.00 0.00 0.07 -0.08 66 0 0 0
28AUG26 190.00 C 0.00 0.00 0.00 0.06 -0.07 66 0 107 0
28AUG26 192.50 C 0.00 0.00 0.00 0.05 -0.07 65 0 76 0
28AUG26 195.00 C 0.10 0.10 0.10 0.04 -0.06 65 20 59 +20
29SEP26 77.50 C 0.00 0.00 0.00 20.05 -6.49 58 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 18.49 -5.98 58 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 17.02 -5.64 59 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 15.64 -5.33 59 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 14.79 -4.53 62 0 0 0
29SEP26 90.00 C 12.81 13.15 12.81 13.13 -4.63 60 55 55 +55
29SEP26 92.50 C 12.83 12.83 12.36 12.01 -4.39 60 23 23 +23
29SEP26 95.00 C 10.99 10.99 10.99 10.96 -4.11 60 15 15 +15
29SEP26 97.50 C 10.40 10.40 9.66 9.99 -3.84 61 2 59 0
29SEP26 100.00 C 9.15 9.15 9.15 9.10 -3.38 61 2 206 +2
29SEP26 102.50 C 0.00 0.00 0.00 8.27 -3.37 61 0 60 0
29SEP26 105.00 C 0.00 0.00 0.00 7.51 -3.08 61 0 30 0
29SEP26 107.50 C 0.00 0.00 0.00 6.81 -2.86 61 0 30 0
29SEP26 110.00 C 6.30 6.30 6.01 6.17 -2.64 61 4 18 +2
29SEP26 112.50 C 5.30 5.30 5.30 5.59 -2.43 61 3 18 +3
29SEP26 115.00 C 0.00 0.00 0.00 5.05 -2.27 61 0 42 0
29SEP26 117.50 C 0.00 0.00 0.00 4.56 -2.16 61 0 15 0
29SEP26 120.00 C 0.00 0.00 0.00 4.12 -2.06 61 0 91 0
29SEP26 122.50 C 0.00 0.00 0.00 3.72 -1.93 61 0 15 0
29SEP26 125.00 C 0.00 0.00 0.00 3.35 -1.78 61 0 117 0
29SEP26 127.50 C 0.00 0.00 0.00 3.02 -1.64 62 0 75 0
29SEP26 130.00 C 0.00 0.00 0.00 2.72 -1.50 62 0 339 0
29SEP26 132.50 C 0.00 0.00 0.00 2.45 -1.38 62 0 117 0
29SEP26 135.00 C 0.00 0.00 0.00 2.20 -1.26 62 0 53 0
29SEP26 137.50 C 0.00 0.00 0.00 1.98 -1.15 62 0 7 0
29SEP26 140.00 C 0.00 0.00 0.00 1.78 -1.06 62 0 182 0
29SEP26 142.50 C 0.00 0.00 0.00 1.60 -0.96 62 0 16 0
29SEP26 145.00 C 0.00 0.00 0.00 1.43 -0.89 62 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 1.33 -0.76 62 0 1 0
29SEP26 150.00 C 0.00 0.00 0.00 1.19 -0.70 62 0 1,123 0
29SEP26 152.50 C 0.00 0.00 0.00 1.07 -0.63 62 0 61 0
29SEP26 155.00 C 0.00 0.00 0.00 0.96 -0.58 62 0 118 0
29SEP26 157.50 C 0.00 0.00 0.00 0.86 -0.53 62 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 0.77 -0.48 62 0 150 0
29SEP26 162.50 C 0.00 0.00 0.00 0.69 -0.44 62 0 30 0
29SEP26 165.00 C 0.00 0.00 0.00 0.62 -0.39 62 0 200 0
29SEP26 167.50 C 0.00 0.00 0.00 0.55 -0.36 62 0 1,162 0
29SEP26 170.00 C 0.00 0.00 0.00 0.50 -0.32 62 0 920 0
29SEP26 172.50 C 0.00 0.00 0.00 0.44 -0.30 62 0 401 0
29SEP26 175.00 C 0.00 0.00 0.00 0.40 -0.27 62 0 1,008 0
29SEP26 177.50 C 0.00 0.00 0.00 0.36 -0.24 62 0 700 0
29SEP26 180.00 C 0.00 0.00 0.00 0.32 -0.22 62 0 125 0
29SEP26 182.50 C 0.00 0.00 0.00 0.29 -0.20 62 0 241 0
29SEP26 185.00 C 0.00 0.00 0.00 0.26 -0.18 62 0 358 0
29SEP26 187.50 C 0.00 0.00 0.00 0.23 -0.16 62 0 75 0
29SEP26 190.00 C 0.00 0.00 0.00 0.21 -0.14 62 0 813 0
29SEP26 192.50 C 0.00 0.00 0.00 0.18 -0.15 62 0 30 0
29SEP26 195.00 C 0.00 0.00 0.00 0.17 -0.13 62 0 72 0
29SEP26 197.50 C 0.00 0.00 0.00 0.15 -0.12 62 0 17 0
29SEP26 200.00 C 0.00 0.00 0.00 0.13 -0.11 62 0 40 0
29SEP26 205.00 C 0.00 0.00 0.00 0.11 -0.08 62 0 93 0
29SEP26 210.00 C 0.00 0.00 0.00 0.09 -0.07 63 0 42 0
29SEP26 215.00 C 0.00 0.00 0.00 0.07 -0.06 62 0 9 0
29SEP26 220.00 C 0.00 0.00 0.00 0.06 -0.05 63 0 63 0
29SEP26 225.00 C 0.00 0.00 0.00 0.05 -0.04 63 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 0.04 -0.03 63 0 51 0
29SEP26 235.00 C 0.00 0.00 0.00 0.03 -0.03 62 0 6 0
29SEP26 240.00 C 0.00 0.00 0.00 0.02 -0.03 61 0 57 0
29SEP26 245.00 C 0.00 0.00 0.00 0.01 -0.03 59 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 0.01 -0.02 60 0 85 0
29SEP26 255.00 C 0.00 0.00 0.00 0.01 -0.01 61 0 65 0
29SEP26 260.00 C 0.00 0.00 0.00 0.01 0.00 62 0 1 0
29SEP26 265.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 0.01 0.00 65 0 2 0
29SEP26 280.00 C 0.00 0.00 0.00 0.01 0.00 66 0 66 0
29SEP26 285.00 C 0.00 0.00 0.00 0.01 0.00 67 0 50 0
29SEP26 290.00 C 0.00 0.00 0.00 0.01 0.00 68 0 16 0
29SEP26 295.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 0.01 0.00 70 0 106 0
30DEC26 77.50 C 0.00 0.00 0.00 23.37 -5.74 56 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 21.79 -6.06 55 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 20.46 -5.63 56 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 19.20 -5.52 56 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 18.00 -5.00 56 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 16.87 -4.75 56 70 70 +70
30DEC26 92.50 C 0.00 0.00 0.00 15.80 -4.64 56 70 70 +70
30DEC26 95.00 C 0.00 0.00 0.00 14.79 -3.93 57 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 13.84 -4.27 57 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 12.95 -3.70 57 0 252 0
30DEC26 102.50 C 0.00 0.00 0.00 12.11 -3.55 57 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 11.42 -3.45 57 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 10.61 -3.20 57 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 9.90 -3.56 57 0 1 0
30DEC26 112.50 C 0.00 0.00 0.00 9.32 -3.30 58 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 8.87 -2.33 58 0 17 0
30DEC26 117.50 C 0.00 0.00 0.00 8.14 -2.96 58 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 7.50 -2.75 57 0 0 0
30DEC26 122.50 C 7.00 7.00 7.00 7.00 -2.48 57 2 3 0
30DEC26 125.00 C 0.00 0.00 0.00 6.53 -2.35 57 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 6.09 -2.22 57 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 5.68 -2.10 58 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 5.30 -1.97 58 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 4.94 -1.87 58 0 30 0
30DEC26 137.50 C 0.00 0.00 0.00 4.61 -1.76 58 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 4.29 -1.66 58 0 3 0
30DEC26 142.50 C 0.00 0.00 0.00 4.00 -1.57 58 0 25 0
30DEC26 145.00 C 0.00 0.00 0.00 3.73 -1.48 58 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 3.48 -1.39 58 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 3.25 -1.30 58 0 42 0
30DEC26 152.50 C 0.00 0.00 0.00 3.03 -1.22 58 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 2.82 -1.16 58 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 2.66 -1.06 58 0 15 0
30DEC26 160.00 C 2.57 2.57 2.57 2.51 -0.97 58 4 48 +4
30DEC26 162.50 C 0.00 0.00 0.00 2.36 -0.89 58 0 2 0
30DEC26 165.00 C 0.00 0.00 0.00 2.22 -0.82 58 0 1 0
30DEC26 167.50 C 0.00 0.00 0.00 2.11 -0.73 59 0 7 0
30DEC26 170.00 C 0.00 0.00 0.00 1.97 -0.69 59 0 34 0
30DEC26 172.50 C 0.00 0.00 0.00 1.84 -0.64 59 0 35 0
30DEC26 175.00 C 0.00 0.00 0.00 1.72 -0.60 59 0 15 0
30DEC26 177.50 C 0.00 0.00 0.00 1.56 -0.61 58 0 17 0
30DEC26 180.00 C 0.00 0.00 0.00 1.45 -0.58 58 0 36 0
30DEC26 182.50 C 0.00 0.00 0.00 1.36 -0.54 58 0 15 0
30DEC26 185.00 C 0.00 0.00 0.00 1.27 -0.50 58 0 17 0
30DEC26 187.50 C 0.00 0.00 0.00 1.18 -0.48 58 0 15 0
30DEC26 190.00 C 0.00 0.00 0.00 1.10 -0.45 58 0 14 0
30DEC26 192.50 C 0.00 0.00 0.00 1.06 -0.39 59 0 4 0
30DEC26 195.00 C 0.00 0.00 0.00 0.99 -0.37 59 0 1 0
30DEC26 197.50 C 0.00 0.00 0.00 0.90 -0.37 58 0 1 0
30DEC26 200.00 C 0.00 0.00 0.00 0.84 -0.35 58 0 48 0
30DEC26 205.00 C 0.00 0.00 0.00 0.73 -0.31 58 0 4 0
30DEC26 210.00 C 0.00 0.00 0.00 0.64 -0.30 58 0 4 0
30DEC26 215.00 C 0.00 0.00 0.00 0.56 -0.26 58 0 64 0
30DEC26 220.00 C 0.00 0.00 0.00 0.49 -0.21 58 0 10 0
30DEC26 225.00 C 0.00 0.00 0.00 0.43 -0.20 58 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 0.39 -0.17 59 0 14 0
30DEC26 235.00 C 0.00 0.00 0.00 0.33 -0.16 58 0 4 0
30DEC26 240.00 C 0.00 0.00 0.00 0.29 -0.14 58 0 10 0
30DEC26 245.00 C 0.00 0.00 0.00 0.25 -0.13 58 0 4 0
30DEC26 250.00 C 0.00 0.00 0.00 0.22 -0.10 58 0 4 0
30DEC26 255.00 C 0.00 0.00 0.00 0.20 -0.09 58 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 0.17 -0.09 58 0 8 0
30DEC26 265.00 C 0.00 0.00 0.00 0.15 -0.08 58 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 0.13 -0.07 58 0 1 0
30DEC26 275.00 C 0.00 0.00 0.00 0.12 -0.06 58 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 0.10 -0.06 58 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 0.09 -0.05 58 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 0.08 -0.04 58 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 0.07 -0.04 58 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 0.06 -0.03 58 0 54 0
30MAR27 77.50 C 0.00 0.00 0.00 25.99 -5.95 55 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 24.61 -5.75 55 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 23.30 -5.61 55 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 22.05 -5.42 55 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 20.82 -5.20 54 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 19.75 -4.77 55 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 18.58 -5.07 54 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 17.60 -4.76 54 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 16.67 -4.41 55 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 15.78 -4.27 55 0 17 0
30MAR27 102.50 C 0.00 0.00 0.00 14.95 -4.34 55 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 14.15 -3.84 55 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 13.40 -3.70 55 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 12.68 -3.53 55 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 12.00 -3.39 55 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 11.36 -3.17 55 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 10.76 -3.44 55 0 15 0
30MAR27 120.00 C 0.00 0.00 0.00 10.18 -3.10 55 0 17 0
30MAR27 122.50 C 0.00 0.00 0.00 9.64 -3.24 55 0 15 0
30MAR27 125.00 C 0.00 0.00 0.00 9.12 -2.91 55 0 1 0
30MAR27 127.50 C 0.00 0.00 0.00 8.63 -3.03 55 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 8.17 -2.74 55 0 15 0
30MAR27 132.50 C 0.00 0.00 0.00 7.74 -2.81 55 0 15 0
30MAR27 135.00 C 0.00 0.00 0.00 7.32 -2.58 55 0 16 0
30MAR27 137.50 C 0.00 0.00 0.00 6.93 -2.51 55 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 6.57 -2.43 55 0 30 0
30MAR27 142.50 C 0.00 0.00 0.00 6.22 -2.34 55 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 5.89 -2.24 55 0 10 0
30MAR27 147.50 C 0.00 0.00 0.00 5.58 -2.14 56 0 14 0
30MAR27 150.00 C 0.00 0.00 0.00 5.28 -2.04 56 0 2 0
30MAR27 152.50 C 0.00 0.00 0.00 5.00 -1.95 56 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 4.74 -1.86 56 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 4.49 -1.78 56 0 0 0
30MAR27 160.00 C 4.68 4.68 4.68 4.26 -1.69 56 2 1 -2
30MAR27 162.50 C 0.00 0.00 0.00 4.10 -1.39 56 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 3.87 -1.34 56 0 3 0
30MAR27 167.50 C 0.00 0.00 0.00 3.73 -1.22 56 0 15 0
30MAR27 170.00 C 3.92 3.92 3.92 3.65 -1.19 57 15 33 +15
30MAR27 172.50 C 0.00 0.00 0.00 3.41 -1.06 56 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 3.24 -1.00 56 0 0 0
30MAR27 177.50 C 0.00 0.00 0.00 3.11 -0.92 57 0 15 0
30MAR27 180.00 C 0.00 0.00 0.00 2.95 -0.88 57 0 16 0
30MAR27 182.50 C 0.00 0.00 0.00 2.80 -0.84 57 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 2.65 -0.81 57 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 2.52 -0.77 57 0 1 0
30MAR27 190.00 C 0.00 0.00 0.00 2.39 -0.74 57 0 1 0
30MAR27 192.50 C 0.00 0.00 0.00 2.27 -0.71 57 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 2.15 -0.68 57 0 0 0
30MAR27 197.50 C 0.00 0.00 0.00 2.05 -0.64 57 0 0 0
30MAR27 200.00 C 0.00 0.00 0.00 1.94 -0.62 57 0 15 0
30MAR27 205.00 C 0.00 0.00 0.00 1.70 -0.62 56 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 1.54 -0.56 56 0 1 0
30MAR27 215.00 C 0.00 0.00 0.00 1.39 -0.51 56 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 1.25 -0.47 56 0 15 0
30MAR27 225.00 C 0.00 0.00 0.00 1.17 -0.39 56 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 1.06 -0.36 56 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 0.96 -0.33 56 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 0.87 -0.30 56 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 0.79 -0.27 56 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 0.69 -0.28 56 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 0.63 -0.28 56 0 15 0
30MAR27 260.00 C 0.00 0.00 0.00 0.57 -0.25 56 0 200 0
30MAR27 265.00 C 0.00 0.00 0.00 0.52 -0.23 56 0 15 0
30MAR27 270.00 C 0.00 0.00 0.00 0.47 -0.21 56 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 0.43 -0.19 56 0 19 0
30MAR27 280.00 C 0.00 0.00 0.00 0.39 -0.16 56 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 0.36 -0.14 56 0 30 0
30MAR27 290.00 C 0.00 0.00 0.00 0.32 -0.14 56 0 16 0
29JUN27 77.50 C 0.00 0.00 0.00 27.75 -5.09 56 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 26.38 -5.05 56 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 25.13 -5.84 55 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 24.25 -5.35 56 0 1 0
29JUN27 87.50 C 0.00 0.00 0.00 23.07 -5.20 56 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 22.04 -4.99 56 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 21.02 -4.85 56 0 60 0
29JUN27 95.00 C 0.00 0.00 0.00 20.04 -4.44 56 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 19.12 -4.30 56 0 15 0
29JUN27 100.00 C 0.00 0.00 0.00 18.24 -4.17 56 0 15 0
29JUN27 102.50 C 0.00 0.00 0.00 17.38 -4.06 56 0 5 0
29JUN27 105.00 C 0.00 0.00 0.00 16.60 -3.92 56 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 15.82 -3.83 56 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 15.04 -3.73 56 0 2 0
29JUN27 112.50 C 0.00 0.00 0.00 14.28 -3.71 56 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 13.64 -3.57 56 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 13.03 -3.40 56 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 12.42 -3.23 56 0 17 0
29JUN27 122.50 C 0.00 0.00 0.00 11.81 -3.14 56 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 11.21 -3.13 56 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 10.70 -3.03 56 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 10.24 -2.88 56 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 9.78 -2.73 56 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 9.32 -2.59 56 0 1 0
29JUN27 137.50 C 0.00 0.00 0.00 8.86 -2.57 56 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 8.39 -2.58 56 0 0 0
29JUN27 142.50 C 0.00 0.00 0.00 8.04 -2.46 56 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 7.70 -2.34 56 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 7.37 -2.21 56 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 7.03 -2.09 56 0 11 0
29JUN27 152.50 C 0.00 0.00 0.00 6.69 -2.05 56 0 0 0
TOTAL CALL 1,490 26,345 +1,077
26JUN26 77.50 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
26JUN26 80.00 P 0.00 0.00 0.00 0.01 0.00 114 0 1 0
26JUN26 82.50 P 0.00 0.00 0.00 0.02 +0.01 101 0 0 0
26JUN26 85.00 P 0.00 0.00 0.00 0.10 +0.07 103 0 0 0
26JUN26 87.50 P 0.00 0.00 0.00 0.32 +0.25 102 0 2 0
26JUN26 90.00 P 0.98 0.98 0.98 0.83 +0.64 103 1 21 +1
26JUN26 92.50 P 1.89 2.55 1.89 1.81 +1.36 104 24 19 +1
26JUN26 95.00 P 0.00 0.00 0.00 3.27 +2.34 106 0 5 0
26JUN26 97.50 P 0.00 0.00 0.00 5.21 +3.50 113 0 26 0
26JUN26 100.00 P 0.00 0.00 0.00 7.24 +4.40 101 0 55 0
26JUN26 102.50 P 0.00 0.00 0.00 9.61 +5.26 101 0 105 0
26JUN26 105.00 P 0.00 0.00 0.00 12.07 +5.90 105 0 56 0
26JUN26 107.50 P 0.00 0.00 0.00 14.55 +6.51 0 0 12 0
26JUN26 110.00 P 0.00 0.00 0.00 17.56 +7.29 238 2 31 0
26JUN26 112.50 P 19.00 19.00 19.00 20.14 +7.52 270 1 1 0
26JUN26 115.00 P 0.00 0.00 0.00 22.71 +7.66 301 0 70 0
26JUN26 117.50 P 0.00 0.00 0.00 25.29 +7.62 332 0 0 0
26JUN26 120.00 P 0.00 0.00 0.00 27.80 +7.80 355 0 0 -2
26JUN26 122.50 P 0.00 0.00 0.00 30.33 +7.83 379 0 0 0
26JUN26 125.00 P 0.00 0.00 0.00 32.82 +7.82 398 0 0 0
26JUN26 127.50 P 0.00 0.00 0.00 35.30 +7.80 414 0 0 0
26JUN26 130.00 P 0.00 0.00 0.00 37.92 +7.92 448 0 0 0
26JUN26 132.50 P 0.00 0.00 0.00 40.42 +7.92 466 0 0 0
26JUN26 135.00 P 0.00 0.00 0.00 42.91 +7.91 482 0 0 0
26JUN26 137.50 P 0.00 0.00 0.00 45.36 +7.86 492 0 0 0
26JUN26 140.00 P 0.00 0.00 0.00 47.92 +7.92 517 0 0 0
26JUN26 142.50 P 0.00 0.00 0.00 50.34 +7.84 523 0 0 0
26JUN26 145.00 P 0.00 0.00 0.00 52.73 +7.73 523 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 0.02 +0.01 73 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 0.06 +0.05 72 0 5 0
29JUN26 82.50 P 0.00 0.00 0.00 0.16 +0.13 72 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 0.38 +0.30 71 0 2 0
29JUN26 87.50 P 0.97 0.97 0.97 0.82 +0.63 72 2 42 0
29JUN26 90.00 P 1.41 2.01 1.41 1.54 +1.13 72 54 80 +2
29JUN26 92.50 P 0.00 0.00 0.00 2.62 +1.83 73 0 116 0
29JUN26 95.00 P 4.08 4.28 4.08 4.06 +2.67 74 2 357 -1
29JUN26 97.50 P 5.00 5.07 4.81 5.66 +3.39 71 34 345 -34
29JUN26 100.00 P 0.00 0.00 0.00 7.66 +4.23 71 0 338 0
29JUN26 102.50 P 0.00 0.00 0.00 9.86 +4.97 71 0 161 0
29JUN26 105.00 P 0.00 0.00 0.00 12.19 +5.72 71 0 234 0
29JUN26 107.50 P 0.00 0.00 0.00 14.61 +6.19 72 0 350 0
29JUN26 110.00 P 0.00 0.00 0.00 17.56 +7.02 120 0 131 0
29JUN26 112.50 P 0.00 0.00 0.00 20.14 +7.35 136 0 218 0
29JUN26 115.00 P 0.00 0.00 0.00 22.71 +7.56 151 0 161 0
29JUN26 117.50 P 24.24 24.24 24.24 25.29 +7.62 167 7 82 -7
29JUN26 120.00 P 0.00 0.00 0.00 27.86 +7.83 181 0 93 0
29JUN26 122.50 P 0.00 0.00 0.00 30.33 +7.82 190 0 11 0
29JUN26 125.00 P 0.00 0.00 0.00 32.82 +7.82 200 0 14 -40
29JUN26 127.50 P 0.00 0.00 0.00 35.30 +7.80 208 0 58 -19
29JUN26 130.00 P 38.00 38.00 38.00 37.92 +7.92 225 2 55 -26
29JUN26 132.50 P 0.00 0.00 0.00 40.42 +7.92 234 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 42.91 +7.91 242 0 0 -2
29JUN26 137.50 P 0.00 0.00 0.00 45.36 +7.86 247 0 1 0
29JUN26 140.00 P 47.20 47.20 47.20 47.92 +7.92 260 1 0 -6
29JUN26 142.50 P 0.00 0.00 0.00 50.34 +7.84 263 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 52.73 +7.73 263 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 55.23 +7.73 271 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 57.85 +7.85 287 0 119 0
29JUN26 152.50 P 0.00 0.00 0.00 59.55 +7.05 0 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 62.05 +7.05 0 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 64.55 +7.05 0 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 67.05 +7.05 0 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 69.55 +7.05 0 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 72.05 +7.05 0 0 65 0
29JUN26 167.50 P 0.00 0.00 0.00 74.55 +7.05 0 0 61 0
29JUN26 170.00 P 0.00 0.00 0.00 77.05 +7.05 0 0 53 0
29JUN26 172.50 P 79.48 80.05 79.48 79.55 +7.05 0 28 120 0
29JUN26 175.00 P 81.98 82.55 81.98 82.64 +7.64 336 31 185 0
29JUN26 177.50 P 0.00 0.00 0.00 84.55 +7.05 0 0 90 0
29JUN26 180.00 P 0.00 0.00 0.00 87.05 +7.05 0 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 89.55 +7.05 0 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 92.05 +7.05 0 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 94.55 +7.05 0 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 97.05 +7.05 0 0 30 0
29JUN26 192.50 P 0.00 0.00 0.00 99.55 +7.05 0 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 102.05 +7.05 0 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 104.55 +7.05 0 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 107.05 +7.05 0 0 0 0
29JUN26 205.00 P 0.00 0.00 0.00 112.84 +7.84 419 0 0 0
29JUN26 210.00 P 0.00 0.00 0.00 117.90 +7.90 434 0 0 0
29JUN26 215.00 P 0.00 0.00 0.00 122.78 +7.78 431 0 0 0
29JUN26 220.00 P 0.00 0.00 0.00 127.90 +7.90 453 0 0 0
29JUN26 225.00 P 0.00 0.00 0.00 132.90 +7.90 461 0 30 0
29JUN26 230.00 P 0.00 0.00 0.00 137.65 +7.65 444 0 15 0
29JUN26 235.00 P 0.00 0.00 0.00 142.67 +7.67 454 0 30 0
29JUN26 240.00 P 0.00 0.00 0.00 147.58 +7.58 453 0 0 0
29JUN26 245.00 P 0.00 0.00 0.00 152.70 +7.70 473 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 157.57 +7.57 466 0 0 0
29JUN26 255.00 P 0.00 0.00 0.00 162.62 +7.62 481 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 167.05 +7.05 0 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 172.64 +7.64 497 0 0 0
29JUN26 270.00 P 0.00 0.00 0.00 177.62 +7.62 501 0 0 0
29JUN26 275.00 P 0.00 0.00 0.00 182.05 +7.05 0 0 0 0
29JUN26 280.00 P 0.00 0.00 0.00 187.82 +7.82 537 0 0 0
29JUN26 285.00 P 0.00 0.00 0.00 192.05 +7.05 0 0 0 0
29JUN26 290.00 P 0.00 0.00 0.00 197.05 +7.05 0 0 0 0
29JUN26 295.00 P 0.00 0.00 0.00 202.05 +7.05 0 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 207.05 +7.05 0 0 0 0
03JUL26 77.50 P 0.00 0.00 0.00 0.24 +0.18 78 0 0 0
03JUL26 80.00 P 0.00 0.00 0.00 0.46 +0.34 78 0 2 0
03JUL26 82.50 P 0.00 0.00 0.00 0.80 +0.57 78 0 15 0
03JUL26 85.00 P 0.00 0.00 0.00 1.31 +0.88 78 0 30 0
03JUL26 87.50 P 1.97 1.97 1.97 2.03 +1.30 79 2 23 +2
03JUL26 90.00 P 0.00 0.00 0.00 2.96 +1.79 79 0 4 0
03JUL26 92.50 P 3.56 4.00 3.56 4.14 +2.36 80 18 14 +14
03JUL26 95.00 P 0.00 0.00 0.00 5.54 +2.96 80 0 22 0
03JUL26 97.50 P 0.00 0.00 0.00 7.19 +3.61 81 0 0 0
03JUL26 100.00 P 0.00 0.00 0.00 8.78 +3.97 77 0 0 0
03JUL26 102.50 P 0.00 0.00 0.00 10.75 +4.49 77 0 0 0
03JUL26 105.00 P 0.00 0.00 0.00 12.85 +5.09 77 0 0 0
03JUL26 107.50 P 0.00 0.00 0.00 15.07 +5.60 77 0 0 0
03JUL26 110.00 P 0.00 0.00 0.00 17.56 +6.14 85 2 2 +2
03JUL26 112.50 P 0.00 0.00 0.00 20.34 +6.85 105 0 0 0
03JUL26 115.00 P 0.00 0.00 0.00 22.73 +7.05 108 0 0 0
03JUL26 117.50 P 0.00 0.00 0.00 25.29 +7.34 119 0 0 0
03JUL26 120.00 P 0.00 0.00 0.00 27.86 +7.83 129 0 0 0
03JUL26 122.50 P 0.00 0.00 0.00 30.33 +7.65 135 0 0 0
03JUL26 125.00 P 0.00 0.00 0.00 32.82 +7.71 142 0 0 0
03JUL26 127.50 P 0.00 0.00 0.00 35.30 +7.74 148 0 0 0
03JUL26 130.00 P 0.00 0.00 0.00 37.92 +7.89 160 0 0 0
03JUL26 132.50 P 0.00 0.00 0.00 40.42 +7.91 167 0 0 0
30JUL26 77.50 P 2.31 2.31 2.31 1.98 +1.01 69 2 16 +2
30JUL26 80.00 P 2.36 2.70 2.36 2.62 +1.26 69 10 129 +4
30JUL26 82.50 P 3.35 3.35 3.35 3.37 +1.54 69 1 31 +1
30JUL26 85.00 P 4.20 4.47 4.20 4.25 +1.86 69 4 34 -2
30JUL26 87.50 P 5.26 5.26 5.26 5.30 +2.21 70 2 50 0
30JUL26 90.00 P 6.30 6.30 5.80 6.46 +2.54 70 7 32 +7
30JUL26 92.50 P 7.33 7.33 7.33 7.74 +2.91 70 1 28 0
30JUL26 95.00 P 8.55 8.55 8.55 9.16 +3.25 70 1 19 +1
30JUL26 97.50 P 11.00 11.00 11.00 10.58 +3.56 70 1 106 0
30JUL26 100.00 P 11.80 12.20 11.52 12.22 +3.89 70 46 786 0
30JUL26 102.50 P 0.00 0.00 0.00 13.76 +3.94 68 0 113 0
30JUL26 105.00 P 15.80 15.80 15.80 15.57 +4.21 68 10 103 -10
30JUL26 107.50 P 0.00 0.00 0.00 17.85 +4.99 72 0 22 0
30JUL26 110.00 P 0.00 0.00 0.00 19.91 +5.48 73 0 4 0
30JUL26 112.50 P 21.00 21.00 21.00 22.18 +5.79 76 10 22 0
30JUL26 115.00 P 0.00 0.00 0.00 24.19 +5.93 74 0 43 0
30JUL26 117.50 P 0.00 0.00 0.00 26.41 +6.29 76 0 15 0
30JUL26 120.00 P 27.00 27.00 27.00 28.64 +6.53 76 6 712 -6
30JUL26 122.50 P 32.00 32.00 32.00 31.00 +6.55 78 1 10 -1
30JUL26 125.00 P 0.00 0.00 0.00 33.41 +6.95 81 0 30 0
30JUL26 127.50 P 0.00 0.00 0.00 35.65 +6.90 80 0 49 0
30JUL26 130.00 P 0.00 0.00 0.00 37.92 +6.91 79 0 53 0
30JUL26 132.50 P 0.00 0.00 0.00 40.47 +6.62 83 0 48 0
30JUL26 135.00 P 0.00 0.00 0.00 42.91 +7.54 86 0 51 0
30JUL26 137.50 P 0.00 0.00 0.00 45.36 +7.51 87 0 1 0
30JUL26 140.00 P 0.00 0.00 0.00 47.92 +7.74 92 0 28 0
30JUL26 142.50 P 0.00 0.00 0.00 50.34 +7.77 93 0 45 0
30JUL26 145.00 P 0.00 0.00 0.00 52.73 +7.70 93 0 66 0
30JUL26 147.50 P 0.00 0.00 0.00 55.23 +7.60 96 0 185 0
30JUL26 150.00 P 0.00 0.00 0.00 57.85 +7.77 101 0 328 0
30JUL26 152.50 P 0.00 0.00 0.00 59.55 +7.00 0 0 98 -81
30JUL26 155.00 P 0.00 0.00 0.00 62.05 +7.02 0 0 18 0
30JUL26 157.50 P 0.00 0.00 0.00 64.55 +7.04 0 0 2 0
30JUL26 160.00 P 0.00 0.00 0.00 67.05 +7.05 0 0 0 0
30JUL26 162.50 P 0.00 0.00 0.00 69.55 +7.05 0 0 0 -15
30JUL26 165.00 P 0.00 0.00 0.00 72.05 +7.05 0 0 1 -15
30JUL26 167.50 P 0.00 0.00 0.00 74.55 +7.05 0 0 0 -15
30JUL26 170.00 P 0.00 0.00 0.00 77.05 +7.05 0 0 0 0
30JUL26 172.50 P 0.00 0.00 0.00 79.55 +7.05 0 0 0 0
30JUL26 175.00 P 0.00 0.00 0.00 82.64 +7.64 119 0 0 0
30JUL26 177.50 P 0.00 0.00 0.00 84.55 +7.05 0 0 0 0
30JUL26 180.00 P 0.00 0.00 0.00 87.05 +7.05 0 0 0 0
30JUL26 182.50 P 0.00 0.00 0.00 89.55 +7.05 0 0 0 0
30JUL26 185.00 P 0.00 0.00 0.00 92.05 +7.05 0 0 0 0
30JUL26 187.50 P 0.00 0.00 0.00 94.55 +7.05 0 0 0 0
30JUL26 190.00 P 0.00 0.00 0.00 97.05 +7.05 0 0 0 0
30JUL26 192.50 P 0.00 0.00 0.00 99.55 +7.05 0 0 0 0
30JUL26 195.00 P 0.00 0.00 0.00 102.05 +7.05 0 0 0 0
30JUL26 197.50 P 0.00 0.00 0.00 104.55 +7.05 0 0 0 0
30JUL26 200.00 P 0.00 0.00 0.00 107.05 +7.05 0 0 0 0
30JUL26 205.00 P 0.00 0.00 0.00 112.84 +7.84 148 0 0 0
30JUL26 210.00 P 0.00 0.00 0.00 117.90 +7.90 153 0 0 0
30JUL26 215.00 P 0.00 0.00 0.00 122.78 +7.78 153 0 0 0
30JUL26 220.00 P 0.00 0.00 0.00 127.90 +7.90 160 0 0 0
30JUL26 225.00 P 0.00 0.00 0.00 132.90 +7.90 163 0 0 0
28AUG26 77.50 P 3.60 3.60 3.45 3.52 +1.34 66 3 30 0
28AUG26 80.00 P 0.00 0.00 0.00 4.33 +1.66 66 0 2 0
28AUG26 82.50 P 0.00 0.00 0.00 5.23 +1.70 66 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 6.27 +2.04 66 0 2 0
28AUG26 87.50 P 0.00 0.00 0.00 7.37 +2.34 66 0 0 0
28AUG26 90.00 P 7.85 8.83 7.85 8.63 +2.76 67 40 50 +40
28AUG26 92.50 P 0.00 0.00 0.00 9.75 +2.95 66 0 0 0
28AUG26 95.00 P 11.08 11.08 11.08 11.15 +3.10 65 15 34 +14
28AUG26 97.50 P 0.00 0.00 0.00 12.68 +3.39 66 0 10 0
28AUG26 100.00 P 0.00 0.00 0.00 14.42 +3.68 67 0 105 0
28AUG26 102.50 P 0.00 0.00 0.00 16.08 +4.03 67 0 3 0
28AUG26 105.00 P 0.00 0.00 0.00 17.88 +4.73 67 0 21 0
28AUG26 107.50 P 0.00 0.00 0.00 19.73 +4.80 67 0 30 0
28AUG26 110.00 P 0.00 0.00 0.00 21.63 +5.28 68 0 13 0
28AUG26 112.50 P 0.00 0.00 0.00 23.53 +5.17 67 0 15 0
28AUG26 115.00 P 0.00 0.00 0.00 25.64 +5.35 68 0 13 0
28AUG26 117.50 P 0.00 0.00 0.00 27.72 +5.67 69 0 0 0
28AUG26 120.00 P 0.00 0.00 0.00 29.73 +5.66 68 0 1 0
28AUG26 122.50 P 0.00 0.00 0.00 32.24 +6.22 71 0 8 0
28AUG26 125.00 P 0.00 0.00 0.00 34.19 +6.13 69 0 1 0
28AUG26 127.50 P 0.00 0.00 0.00 36.56 +6.37 71 0 95 0
28AUG26 130.00 P 0.00 0.00 0.00 38.75 +6.41 70 0 1 0
28AUG26 132.50 P 0.00 0.00 0.00 40.74 +6.23 67 0 0 0
28AUG26 135.00 P 0.00 0.00 0.00 43.50 +6.84 73 0 34 0
28AUG26 137.50 P 0.00 0.00 0.00 45.90 +7.00 74 0 15 0
28AUG26 140.00 P 49.00 49.01 49.00 47.99 +6.81 71 2 15 -2
28AUG26 142.50 P 0.00 0.00 0.00 50.37 +6.81 72 0 45 0
28AUG26 145.00 P 0.00 0.00 0.00 53.05 +6.66 76 0 10 0
28AUG26 147.50 P 0.00 0.00 0.00 55.36 +7.15 75 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 57.85 +7.29 77 0 34 0
28AUG26 152.50 P 0.00 0.00 0.00 60.28 +7.63 78 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 62.84 +7.65 81 0 15 0
28AUG26 157.50 P 0.00 0.00 0.00 64.99 +6.91 76 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 67.60 +7.35 81 0 15 0
28AUG26 162.50 P 0.00 0.00 0.00 69.57 +6.63 65 0 15 0
28AUG26 165.00 P 0.00 0.00 0.00 72.06 +6.92 65 0 30 0
28AUG26 167.50 P 0.00 0.00 0.00 74.55 +6.95 0 0 30 0
28AUG26 170.00 P 0.00 0.00 0.00 77.05 +6.99 0 0 46 0
28AUG26 172.50 P 0.00 0.00 0.00 79.55 +7.01 0 0 30 0
28AUG26 175.00 P 0.00 0.00 0.00 82.64 +7.62 92 0 15 0
28AUG26 177.50 P 0.00 0.00 0.00 84.55 +7.04 0 0 0 0
28AUG26 180.00 P 0.00 0.00 0.00 87.05 +7.05 0 0 16 0
28AUG26 182.50 P 0.00 0.00 0.00 90.48 +7.98 103 0 15 0
28AUG26 185.00 P 0.00 0.00 0.00 92.05 +7.05 0 0 0 0
28AUG26 187.50 P 0.00 0.00 0.00 95.47 +7.97 106 0 0 0
28AUG26 190.00 P 0.00 0.00 0.00 97.05 +7.05 0 0 0 0
28AUG26 192.50 P 0.00 0.00 0.00 99.55 +7.05 0 0 0 0
28AUG26 195.00 P 0.00 0.00 0.00 102.05 +7.05 0 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 4.80 +1.68 63 0 2 0
29SEP26 80.00 P 0.00 0.00 0.00 5.72 +1.79 63 0 27 0
29SEP26 82.50 P 0.00 0.00 0.00 6.71 +2.04 63 0 0 0
29SEP26 85.00 P 7.65 8.00 7.65 7.82 +2.25 64 3 11 0
29SEP26 87.50 P 0.00 0.00 0.00 8.95 +2.47 64 0 3 0
29SEP26 90.00 P 10.00 10.30 10.00 10.19 +2.64 63 14 15 +12
29SEP26 92.50 P 0.00 0.00 0.00 11.56 +2.90 64 0 9 0
29SEP26 95.00 P 12.45 12.45 12.45 12.96 +3.10 63 15 62 +15
29SEP26 97.50 P 14.45 14.61 13.87 14.53 +3.38 64 90 190 +90
29SEP26 100.00 P 0.00 0.00 0.00 16.19 +3.70 64 0 177 0
29SEP26 102.50 P 0.00 0.00 0.00 17.87 +4.22 65 0 40 0
29SEP26 105.00 P 0.00 0.00 0.00 19.60 +4.20 65 0 50 0
29SEP26 107.50 P 0.00 0.00 0.00 21.41 +4.47 65 0 67 0
29SEP26 110.00 P 0.00 0.00 0.00 23.30 +4.42 65 0 51 0
29SEP26 112.50 P 24.40 24.40 24.40 25.23 +4.63 66 7 194 +7
29SEP26 115.00 P 0.00 0.00 0.00 27.38 +5.00 67 0 767 0
29SEP26 117.50 P 0.00 0.00 0.00 29.22 +5.26 66 0 22 0
29SEP26 120.00 P 0.00 0.00 0.00 31.40 +5.54 67 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 33.45 +5.65 67 0 5 0
29SEP26 125.00 P 0.00 0.00 0.00 35.53 +5.73 67 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 37.88 +6.03 69 0 65 0
29SEP26 130.00 P 0.00 0.00 0.00 40.10 +6.16 69 0 73 0
29SEP26 132.50 P 0.00 0.00 0.00 42.33 +6.29 70 0 17 0
29SEP26 135.00 P 0.00 0.00 0.00 44.50 +6.30 69 0 139 0
29SEP26 137.50 P 48.00 48.00 46.18 46.71 +6.31 69 31 45 +30
29SEP26 140.00 P 0.00 0.00 0.00 49.05 +6.05 70 0 15 0
29SEP26 142.50 P 0.00 0.00 0.00 51.53 +6.27 72 0 29 0
29SEP26 145.00 P 0.00 0.00 0.00 53.86 +6.76 72 0 18 0
29SEP26 147.50 P 0.00 0.00 0.00 56.05 +6.71 71 0 28 0
29SEP26 150.00 P 0.00 0.00 0.00 58.48 +6.56 72 0 1,424 0
29SEP26 152.50 P 0.00 0.00 0.00 61.02 +6.63 74 0 17 0
29SEP26 155.00 P 0.00 0.00 0.00 63.31 +7.09 74 0 26 0
29SEP26 157.50 P 0.00 0.00 0.00 65.53 +6.97 72 0 7 0
29SEP26 160.00 P 0.00 0.00 0.00 68.16 +7.28 76 0 1 0
29SEP26 162.50 P 0.00 0.00 0.00 70.35 +7.16 73 0 21 0
29SEP26 165.00 P 73.00 73.00 73.00 72.76 +7.11 73 1 210 -1
29SEP26 167.50 P 0.00 0.00 0.00 75.04 +6.49 72 0 1,103 0
29SEP26 170.00 P 0.00 0.00 0.00 77.67 +7.04 75 0 1,002 0
29SEP26 172.50 P 0.00 0.00 0.00 80.06 +7.28 75 0 486 0
29SEP26 175.00 P 0.00 0.00 0.00 82.64 +7.38 77 0 1,040 0
29SEP26 177.50 P 0.00 0.00 0.00 85.20 +7.60 80 0 680 0
29SEP26 180.00 P 0.00 0.00 0.00 87.76 +7.68 82 0 1,039 0
29SEP26 182.50 P 0.00 0.00 0.00 90.48 +7.94 86 0 210 0
29SEP26 185.00 P 0.00 0.00 0.00 92.50 +7.05 80 0 230 0
29SEP26 187.50 P 0.00 0.00 0.00 95.47 +7.96 89 0 15 0
29SEP26 190.00 P 0.00 0.00 0.00 97.05 +7.05 0 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 99.55 +7.05 0 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 102.05 +7.05 0 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 104.55 +7.05 0 0 15 0
29SEP26 200.00 P 0.00 0.00 0.00 107.05 +7.05 0 0 0 0
29SEP26 205.00 P 0.00 0.00 0.00 112.84 +7.84 96 0 15 0
29SEP26 210.00 P 0.00 0.00 0.00 117.90 +7.90 99 0 0 -4
29SEP26 215.00 P 0.00 0.00 0.00 122.78 +7.78 99 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 127.90 +7.90 103 0 20 0
29SEP26 225.00 P 0.00 0.00 0.00 132.90 +7.90 105 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 137.65 +7.65 103 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 142.67 +7.67 105 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 147.58 +7.58 105 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 152.70 +7.70 109 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 157.57 +7.57 109 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 162.62 +7.62 111 0 15 0
29SEP26 260.00 P 0.00 0.00 0.00 167.05 +7.05 0 0 15 0
29SEP26 265.00 P 0.00 0.00 0.00 172.64 +7.64 115 0 15 0
29SEP26 270.00 P 0.00 0.00 0.00 177.62 +7.62 117 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 182.05 +7.05 0 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 187.82 +7.82 123 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 192.05 +7.05 0 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 197.05 +7.05 0 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 202.05 +7.05 0 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 207.05 +7.05 0 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 7.61 +1.92 59 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 8.68 +2.08 59 0 6 0
30DEC26 82.50 P 0.00 0.00 0.00 9.83 +2.28 59 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 10.97 +2.45 60 0 5 0
30DEC26 87.50 P 0.00 0.00 0.00 12.19 +2.53 59 0 2 0
30DEC26 90.00 P 0.00 0.00 0.00 13.49 +2.68 59 70 115 +60
30DEC26 92.50 P 0.00 0.00 0.00 14.87 +2.87 59 70 85 +70
30DEC26 95.00 P 0.00 0.00 0.00 16.56 +3.26 60 0 17 0
30DEC26 97.50 P 0.00 0.00 0.00 18.12 +3.50 60 0 8 0
30DEC26 100.00 P 0.00 0.00 0.00 19.35 +3.34 59 0 350 0
30DEC26 102.50 P 0.00 0.00 0.00 20.91 +3.44 59 0 8 0
30DEC26 105.00 P 0.00 0.00 0.00 22.56 +3.74 59 0 4 0
30DEC26 107.50 P 0.00 0.00 0.00 24.30 +3.92 59 0 1 0
30DEC26 110.00 P 0.00 0.00 0.00 26.07 +4.13 59 0 540 0
30DEC26 112.50 P 0.00 0.00 0.00 27.92 +4.15 59 0 557 0
30DEC26 115.00 P 0.00 0.00 0.00 29.81 +4.29 59 0 7 0
30DEC26 117.50 P 0.00 0.00 0.00 31.74 +4.44 59 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 33.84 +4.70 60 0 1 0
30DEC26 122.50 P 0.00 0.00 0.00 35.83 +4.83 60 0 15 0
30DEC26 125.00 P 0.00 0.00 0.00 37.73 +4.88 60 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 40.08 +5.29 61 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 41.95 +5.36 60 0 3 0
30DEC26 132.50 P 0.00 0.00 0.00 44.32 +5.74 62 0 15 0
30DEC26 135.00 P 0.00 0.00 0.00 46.45 +5.75 62 0 13 0
30DEC26 137.50 P 0.00 0.00 0.00 48.63 +5.82 62 0 1 0
30DEC26 140.00 P 0.00 0.00 0.00 50.83 +5.96 62 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 53.10 +6.23 62 0 33 0
30DEC26 145.00 P 0.00 0.00 0.00 55.28 +6.30 63 0 53 0
30DEC26 147.50 P 0.00 0.00 0.00 57.54 +6.42 63 0 5 0
30DEC26 150.00 P 0.00 0.00 0.00 59.81 +6.49 63 0 2 0
30DEC26 152.50 P 0.00 0.00 0.00 62.10 +6.54 63 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 64.44 +6.67 63 0 15 0
30DEC26 157.50 P 0.00 0.00 0.00 66.76 +6.19 64 0 30 0
30DEC26 160.00 P 69.00 69.00 69.00 69.10 +6.84 64 1 16 0
30DEC26 162.50 P 0.00 0.00 0.00 71.44 +6.53 64 0 16 0
30DEC26 165.00 P 0.00 0.00 0.00 73.73 +6.38 64 0 27 0
30DEC26 167.50 P 0.00 0.00 0.00 76.11 +7.00 64 0 30 0
30DEC26 170.00 P 0.00 0.00 0.00 78.47 +7.04 64 0 59 0
30DEC26 172.50 P 0.00 0.00 0.00 80.89 +7.05 65 0 30 0
30DEC26 175.00 P 0.00 0.00 0.00 83.28 +7.18 65 0 11 0
30DEC26 177.50 P 0.00 0.00 0.00 85.68 +7.25 66 0 16 0
30DEC26 180.00 P 0.00 0.00 0.00 88.02 +7.23 65 0 55 0
30DEC26 182.50 P 0.00 0.00 0.00 90.48 +7.26 66 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 92.88 +7.41 66 0 6 0
30DEC26 187.50 P 0.00 0.00 0.00 95.47 +7.53 68 0 9 0
30DEC26 190.00 P 0.00 0.00 0.00 97.52 +7.22 64 0 8 0
30DEC26 192.50 P 0.00 0.00 0.00 99.97 +7.38 64 0 6 0
30DEC26 195.00 P 0.00 0.00 0.00 102.67 +7.45 68 0 24 0
30DEC26 197.50 P 0.00 0.00 0.00 105.04 +7.36 67 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 107.65 +7.52 69 0 10 -20
30DEC26 205.00 P 0.00 0.00 0.00 112.84 +7.78 73 0 1 0
30DEC26 210.00 P 0.00 0.00 0.00 117.90 +7.88 75 0 8 0
30DEC26 215.00 P 0.00 0.00 0.00 122.78 +7.78 76 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 127.90 +7.90 79 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 132.90 +7.90 80 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 137.65 +7.65 79 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 142.67 +7.67 81 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 147.58 +7.58 81 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 152.70 +7.70 84 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 157.57 +7.57 84 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 162.62 +7.62 86 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 167.05 +7.05 0 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 172.64 +7.64 89 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 177.62 +7.62 90 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 182.05 +7.05 0 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 187.82 +7.82 95 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 192.05 +7.05 0 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 197.05 +7.05 0 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 202.05 +7.05 0 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 207.05 +7.05 0 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 9.61 +1.91 57 0 15 0
30MAR27 80.00 P 0.00 0.00 0.00 10.68 +2.06 57 0 15 0
30MAR27 82.50 P 0.00 0.00 0.00 11.82 +2.11 57 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 12.97 +2.17 57 0 23 0
30MAR27 87.50 P 0.00 0.00 0.00 14.24 +2.33 56 0 17 0
30MAR27 90.00 P 0.00 0.00 0.00 15.60 +2.51 56 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 17.00 +2.68 57 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 18.95 +3.33 58 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 20.43 +3.45 58 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 22.04 +3.73 58 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 23.22 +3.62 57 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 24.82 +3.61 56 0 1 0
30MAR27 107.50 P 0.00 0.00 0.00 26.56 +3.77 57 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 28.52 +4.09 57 0 1 0
30MAR27 112.50 P 0.00 0.00 0.00 30.26 +4.10 57 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 32.15 +4.37 57 0 5 0
30MAR27 117.50 P 0.00 0.00 0.00 34.00 +4.42 57 0 2 0
30MAR27 120.00 P 0.00 0.00 0.00 35.77 +4.47 57 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 37.76 +4.69 57 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 39.74 +4.75 57 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 41.80 +4.84 58 0 2 0
30MAR27 130.00 P 0.00 0.00 0.00 43.97 +5.03 58 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 45.93 +5.03 58 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 48.03 +5.24 58 0 4 0
30MAR27 137.50 P 0.00 0.00 0.00 50.10 +5.29 58 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 52.24 +5.38 58 0 2 0
30MAR27 142.50 P 0.00 0.00 0.00 54.39 +5.39 58 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 56.57 +5.58 58 0 1 0
30MAR27 147.50 P 0.00 0.00 0.00 58.76 +5.69 58 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 60.98 +5.78 59 0 6 0
30MAR27 152.50 P 0.00 0.00 0.00 63.20 +5.87 59 0 32 0
30MAR27 155.00 P 0.00 0.00 0.00 65.34 +5.73 59 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 67.66 +6.02 59 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 69.92 +5.93 59 0 1 0
30MAR27 162.50 P 0.00 0.00 0.00 72.44 +6.34 60 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 74.73 +6.39 60 0 1 0
30MAR27 167.50 P 0.00 0.00 0.00 77.05 +6.46 60 0 1 0
30MAR27 170.00 P 0.00 0.00 0.00 79.37 +6.56 60 0 21 0
30MAR27 172.50 P 0.00 0.00 0.00 81.59 +6.48 60 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 84.03 +6.86 61 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 86.28 +6.86 60 0 100 0
30MAR27 180.00 P 0.00 0.00 0.00 88.73 +7.01 61 0 42 0
30MAR27 182.50 P 0.00 0.00 0.00 90.94 +6.94 60 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 93.46 +7.11 61 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 95.83 +7.12 61 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 97.97 +6.90 59 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 100.64 +7.20 61 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 103.04 +7.23 62 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 105.64 +7.45 63 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 107.92 +7.31 62 0 0 0
30MAR27 205.00 P 0.00 0.00 0.00 112.99 +7.54 65 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 117.90 +7.59 65 0 0 0
30MAR27 215.00 P 0.00 0.00 0.00 122.78 +7.59 66 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 127.90 +7.80 68 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 132.90 +7.85 69 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 137.65 +7.64 69 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 142.67 +7.67 70 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 147.58 +7.58 70 0 0 0
30MAR27 245.00 P 0.00 0.00 0.00 152.70 +7.70 73 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 157.57 +7.57 73 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 162.62 +7.62 74 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 167.05 +7.05 0 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 172.64 +7.64 77 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 177.62 +7.62 78 0 0 0
30MAR27 275.00 P 0.00 0.00 0.00 182.05 +7.05 0 0 0 0
30MAR27 280.00 P 0.00 0.00 0.00 187.82 +7.82 82 0 0 0
30MAR27 285.00 P 0.00 0.00 0.00 192.05 +7.05 0 0 0 0
30MAR27 290.00 P 0.00 0.00 0.00 197.05 +7.05 0 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 11.69 +1.80 54 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 12.83 +1.95 54 0 25 0
29JUN27 82.50 P 0.00 0.00 0.00 14.03 +2.11 54 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 15.28 +2.13 54 0 7 0
29JUN27 87.50 P 0.00 0.00 0.00 16.60 +2.27 54 0 15 0
29JUN27 90.00 P 0.00 0.00 0.00 17.96 +2.50 54 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 19.39 +2.66 54 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 20.86 +2.79 53 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 22.39 +2.94 53 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 23.96 +3.08 54 0 5 0
29JUN27 102.50 P 0.00 0.00 0.00 25.59 +3.22 53 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 27.66 +3.75 54 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 28.99 +3.51 53 0 5 0
29JUN27 110.00 P 0.00 0.00 0.00 30.60 +3.50 53 0 15 0
29JUN27 112.50 P 0.00 0.00 0.00 32.41 +3.63 53 0 15 0
29JUN27 115.00 P 0.00 0.00 0.00 34.21 +3.73 53 0 15 0
29JUN27 117.50 P 0.00 0.00 0.00 36.08 +3.89 53 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 37.95 +4.35 53 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 39.84 +4.33 53 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 41.80 +4.49 53 0 20 0
29JUN27 127.50 P 0.00 0.00 0.00 43.82 +4.71 53 0 30 0
29JUN27 130.00 P 0.00 0.00 0.00 45.73 +4.79 53 0 15 0
29JUN27 132.50 P 0.00 0.00 0.00 47.85 +4.99 53 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 49.93 +5.15 54 0 30 0
29JUN27 137.50 P 0.00 0.00 0.00 51.91 +5.20 54 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 54.01 +5.32 54 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 56.11 +5.42 54 0 2 0
29JUN27 145.00 P 0.00 0.00 0.00 58.25 +5.53 54 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 60.52 +4.80 54 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 62.60 +4.87 54 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 64.93 +5.13 55 0 167 0
TOTAL PUT 675 20,868 +66
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS ZJM - ZIJIN MINING GROUP CLOSING PRICE HK$ 28.04
26JUN26 20.00 C 0.00 0.00 0.00 8.13 -1.34 382 0 0 0
26JUN26 21.00 C 0.00 0.00 0.00 7.13 -1.34 335 0 0 0
26JUN26 22.00 C 0.00 0.00 0.00 6.13 -1.34 290 0 0 0
26JUN26 23.00 C 0.00 0.00 0.00 5.13 -1.34 246 0 0 0
26JUN26 24.00 C 0.00 0.00 0.00 4.13 -1.34 203 0 0 0
26JUN26 25.00 C 0.00 0.00 0.00 3.04 -1.44 0 0 0 0
26JUN26 26.00 C 1.55 1.81 1.41 2.12 -1.33 113 30 30 +30
26JUN26 27.00 C 0.67 0.74 0.67 1.18 -1.36 85 30 30 +30
26JUN26 28.00 C 0.54 0.58 0.28 0.48 -1.11 78 332 147 +147
26JUN26 29.00 C 0.08 0.09 0.07 0.13 -0.69 76 57 72 +57
26JUN26 30.00 C 0.03 0.05 0.03 0.03 -0.31 81 39 58 -4
26JUN26 31.00 C 0.02 0.02 0.02 0.01 -0.10 92 53 248 0
26JUN26 32.00 C 0.00 0.00 0.00 0.01 -0.02 116 0 130 0
26JUN26 33.00 C 0.00 0.00 0.00 0.01 0.00 139 0 106 0
26JUN26 34.00 C 0.02 0.02 0.02 0.01 0.00 161 5 82 0
26JUN26 35.00 C 0.00 0.00 0.00 0.01 0.00 181 0 141 0
26JUN26 36.00 C 0.00 0.00 0.00 0.01 0.00 201 0 18 0
26JUN26 37.00 C 0.00 0.00 0.00 0.01 0.00 220 0 15 0
26JUN26 38.00 C 0.00 0.00 0.00 0.01 0.00 238 0 2 0
26JUN26 39.00 C 0.00 0.00 0.00 0.01 0.00 256 0 2 0
26JUN26 40.00 C 0.00 0.00 0.00 0.01 0.00 272 0 17 0
26JUN26 41.00 C 0.00 0.00 0.00 0.01 0.00 289 0 0 0
26JUN26 42.00 C 0.00 0.00 0.00 0.01 0.00 305 0 0 0
26JUN26 43.00 C 0.00 0.00 0.00 0.01 0.00 320 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 15.04 -1.59 0 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 14.57 -1.66 309 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 14.06 -1.54 276 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 13.56 -1.63 263 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 13.06 -1.46 250 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 12.69 -1.36 339 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 12.04 -1.58 0 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 11.55 -1.59 189 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 11.10 -1.62 245 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 10.57 -1.48 206 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 10.07 -1.46 195 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 9.61 -1.58 214 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 9.08 -1.57 182 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 8.57 -1.57 163 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 8.14 -1.55 193 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 7.13 -1.48 165 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 6.13 -1.48 143 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 5.17 -1.47 133 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 4.13 -1.41 100 0 1 0
29JUN26 25.00 C 0.00 0.00 0.00 3.06 -1.48 54 0 30 0
29JUN26 26.00 C 1.51 1.93 1.51 2.12 -1.34 55 86 45 +45
29JUN26 27.00 C 0.96 1.34 0.83 1.31 -1.23 57 70 77 +33
29JUN26 28.00 C 0.79 0.79 0.45 0.66 -1.02 54 962 541 +454
29JUN26 29.00 C 0.27 0.33 0.16 0.27 -0.67 53 98 603 +47
29JUN26 30.00 C 0.09 0.11 0.07 0.09 -0.40 53 98 1,066 -36
29JUN26 31.00 C 0.05 0.05 0.05 0.03 -0.18 55 60 1,030 +60
29JUN26 32.00 C 0.00 0.00 0.00 0.01 -0.07 58 0 1,239 0
29JUN26 33.00 C 0.02 0.02 0.01 0.01 -0.02 69 18 664 -18
29JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 80 0 982 0
29JUN26 35.00 C 0.00 0.00 0.00 0.01 0.00 90 0 1,824 0
29JUN26 36.00 C 0.02 0.02 0.02 0.01 0.00 100 21 946 -1
29JUN26 37.00 C 0.02 0.02 0.02 0.01 0.00 110 7 896 -7
29JUN26 38.00 C 0.00 0.00 0.00 0.01 0.00 119 1 1,194 -1
29JUN26 39.00 C 0.00 0.00 0.00 0.01 0.00 127 0 1,525 0
29JUN26 40.00 C 0.01 0.01 0.01 0.01 0.00 136 10 1,628 -10
29JUN26 41.00 C 0.00 0.00 0.00 0.01 0.00 144 0 373 0
29JUN26 42.00 C 0.00 0.00 0.00 0.01 0.00 152 0 1,684 0
29JUN26 43.00 C 0.00 0.00 0.00 0.01 0.00 160 0 452 0
29JUN26 44.00 C 0.00 0.00 0.00 0.01 0.00 167 0 585 0
29JUN26 45.00 C 0.00 0.00 0.00 0.01 0.00 174 0 1,041 0
29JUN26 46.00 C 0.00 0.00 0.00 0.01 0.00 181 0 231 0
29JUN26 47.00 C 0.00 0.00 0.00 0.01 0.00 188 0 68 0
29JUN26 48.00 C 0.00 0.00 0.00 0.01 0.00 195 0 179 0
29JUN26 49.00 C 0.00 0.00 0.00 0.01 0.00 201 0 269 0
29JUN26 50.00 C 0.00 0.00 0.00 0.01 0.00 208 0 436 0
29JUN26 52.50 C 0.00 0.00 0.00 0.01 0.00 223 0 140 0
29JUN26 55.00 C 0.00 0.00 0.00 0.01 0.00 237 0 103 0
29JUN26 57.50 C 0.02 0.02 0.02 0.01 0.00 251 1 177 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 263 0 370 0
29JUN26 62.50 C 0.00 0.00 0.00 0.01 0.00 276 0 171 0
03JUL26 20.00 C 0.00 0.00 0.00 8.17 - 143 0 0 -
03JUL26 21.00 C 0.00 0.00 0.00 7.17 -1.44 126 0 0 0
03JUL26 22.00 C 0.00 0.00 0.00 6.17 -1.44 109 0 0 0
03JUL26 23.00 C 0.00 0.00 0.00 5.20 -1.44 98 0 0 0
03JUL26 24.00 C 0.00 0.00 0.00 4.13 -1.50 69 0 0 0
03JUL26 25.00 C 0.00 0.00 0.00 3.17 -1.37 61 0 0 0
03JUL26 26.00 C 2.06 2.20 2.06 2.39 -1.13 66 25 25 +25
03JUL26 27.00 C 1.27 1.28 1.20 1.65 -1.06 63 55 36 +36
03JUL26 28.00 C 0.77 1.05 0.74 1.05 -0.84 61 95 65 +61
03JUL26 29.00 C 0.53 0.53 0.40 0.60 -0.63 59 91 58 +43
03JUL26 30.00 C 0.22 0.30 0.20 0.34 -0.42 60 55 158 +11
03JUL26 31.00 C 0.12 0.21 0.12 0.18 -0.25 60 25 100 +7
03JUL26 32.00 C 0.08 0.10 0.08 0.09 -0.13 61 16 104 0
03JUL26 33.00 C 0.04 0.04 0.04 0.04 -0.07 61 30 68 +19
03JUL26 34.00 C 0.05 0.05 0.05 0.02 -0.03 62 56 23 -45
03JUL26 35.00 C 0.03 0.03 0.03 0.01 -0.01 64 10 40 0
03JUL26 36.00 C 0.00 0.00 0.00 0.01 0.00 71 0 32 0
03JUL26 37.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
03JUL26 38.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
03JUL26 39.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
03JUL26 40.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
03JUL26 41.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
30JUL26 20.00 C 8.20 8.94 8.20 8.37 -1.32 84 2 1 +1
30JUL26 21.00 C 0.00 0.00 0.00 7.17 -1.53 55 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 6.34 -1.30 63 0 0 0
30JUL26 23.00 C 5.95 5.95 5.95 5.49 -1.23 62 1 1 +1
30JUL26 24.00 C 0.00 0.00 0.00 4.62 -1.06 59 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 3.63 -1.20 49 0 0 0
30JUL26 26.00 C 2.85 2.85 2.83 3.10 -0.99 55 30 30 +30
30JUL26 27.00 C 2.04 2.35 2.03 2.49 -0.84 55 80 84 +49
30JUL26 28.00 C 1.56 1.73 1.55 1.94 -0.75 54 68 120 +15
30JUL26 29.00 C 1.17 1.55 1.17 1.51 -0.59 54 125 680 +86
30JUL26 30.00 C 0.96 1.18 0.90 1.14 -0.48 54 57 889 +4
30JUL26 31.00 C 0.80 0.83 0.62 0.85 -0.39 53 209 1,831 +51
30JUL26 32.00 C 0.56 0.56 0.49 0.63 -0.31 54 107 979 +67
30JUL26 33.00 C 0.39 0.47 0.33 0.45 -0.24 53 25 807 +4
30JUL26 34.00 C 0.30 0.35 0.27 0.32 -0.18 53 33 1,519 -16
30JUL26 35.00 C 0.00 0.00 0.00 0.23 -0.13 53 0 633 0
30JUL26 36.00 C 0.18 0.22 0.18 0.16 -0.09 53 33 440 -26
30JUL26 37.00 C 0.15 0.16 0.15 0.11 -0.06 53 11 784 -9
30JUL26 38.00 C 0.13 0.13 0.13 0.08 -0.04 54 5 3,355 -5
30JUL26 39.00 C 0.06 0.08 0.06 0.05 -0.03 53 45 224 -25
30JUL26 40.00 C 0.07 0.07 0.07 0.04 -0.02 55 10 433 0
30JUL26 41.00 C 0.00 0.00 0.00 0.03 -0.01 55 0 625 0
30JUL26 42.00 C 0.00 0.00 0.00 0.02 -0.01 55 0 321 0
30JUL26 43.00 C 0.00 0.00 0.00 0.01 -0.01 53 0 223 0
30JUL26 44.00 C 0.00 0.00 0.00 0.01 0.00 56 0 190 0
30JUL26 45.00 C 0.00 0.00 0.00 0.01 0.00 58 0 62 0
30JUL26 46.00 C 0.00 0.00 0.00 0.01 0.00 61 0 212 0
30JUL26 47.00 C 0.00 0.00 0.00 0.01 0.00 63 0 189 0
30JUL26 48.00 C 0.00 0.00 0.00 0.01 0.00 65 0 65 0
28AUG26 20.00 C 0.00 0.00 0.00 8.37 -1.32 59 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 7.48 -1.22 58 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 6.61 -1.24 57 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 5.78 -1.25 55 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 4.94 -1.14 52 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 4.24 -0.96 52 0 0 0
28AUG26 26.00 C 3.44 3.44 3.22 3.69 -0.81 54 85 70 +70
28AUG26 27.00 C 2.73 3.03 2.73 3.03 -0.82 52 65 144 +54
28AUG26 28.00 C 2.38 2.38 2.18 2.58 -0.68 53 80 124 +74
28AUG26 29.00 C 1.79 1.79 1.79 2.15 -0.58 53 15 104 +15
28AUG26 30.00 C 1.42 1.74 1.42 1.74 -0.52 52 16 265 +1
28AUG26 31.00 C 1.30 1.30 1.30 1.46 -0.42 53 10 225 +6
28AUG26 32.00 C 1.03 1.16 0.92 1.16 -0.38 52 62 238 +27
28AUG26 33.00 C 0.84 0.92 0.84 0.96 -0.31 53 17 442 -1
28AUG26 34.00 C 0.60 0.74 0.60 0.77 -0.25 53 31 394 -15
28AUG26 35.00 C 0.00 0.00 0.00 0.61 -0.21 53 0 421 0
28AUG26 36.00 C 0.38 0.51 0.38 0.48 -0.17 53 11 910 0
28AUG26 37.00 C 0.35 0.35 0.35 0.38 -0.13 53 4 191 0
28AUG26 38.00 C 0.29 0.29 0.29 0.30 -0.10 53 96 191 +45
28AUG26 39.00 C 0.25 0.25 0.25 0.23 -0.08 52 2 253 0
28AUG26 40.00 C 0.20 0.25 0.17 0.18 -0.06 52 25 128 -5
28AUG26 41.00 C 0.00 0.00 0.00 0.14 -0.05 52 0 74 0
28AUG26 42.00 C 0.00 0.00 0.00 0.11 -0.03 53 0 63 0
28AUG26 43.00 C 0.00 0.00 0.00 0.09 -0.02 53 0 101 0
28AUG26 44.00 C 0.00 0.00 0.00 0.07 -0.02 53 0 201 0
28AUG26 45.00 C 0.00 0.00 0.00 0.05 -0.02 53 0 85 0
28AUG26 46.00 C 0.00 0.00 0.00 0.04 -0.01 53 0 63 0
28AUG26 47.00 C 0.00 0.00 0.00 0.03 -0.01 53 0 216 0
28AUG26 48.00 C 0.00 0.00 0.00 0.02 -0.01 52 0 195 0
29SEP26 18.00 C 10.00 10.00 10.00 10.52 -1.08 73 2 2 +2
29SEP26 18.50 C 0.00 0.00 0.00 9.93 -1.29 64 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 9.46 -1.20 62 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 9.01 -1.17 61 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 8.50 -1.22 57 0 9 0
29SEP26 21.00 C 0.00 0.00 0.00 7.63 -1.15 56 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 6.78 -1.15 54 0 19 0
29SEP26 23.00 C 0.00 0.00 0.00 6.07 -1.02 55 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 5.12 -1.18 49 0 101 0
29SEP26 25.00 C 0.00 0.00 0.00 4.51 -1.05 51 0 16 0
29SEP26 26.00 C 3.79 3.79 3.79 4.03 -0.84 53 15 15 +15
29SEP26 27.00 C 3.21 3.24 3.18 3.48 -0.67 53 60 45 +35
29SEP26 28.00 C 2.81 2.81 2.81 2.98 -0.70 52 25 82 +25
29SEP26 29.00 C 0.00 0.00 0.00 2.54 -0.61 52 0 59 0
29SEP26 30.00 C 2.11 2.15 2.11 2.16 -0.54 52 2 1,070 +2
29SEP26 31.00 C 1.53 1.92 1.53 1.82 -0.47 52 635 642 +504
29SEP26 32.00 C 1.29 1.58 1.29 1.53 -0.39 51 655 877 +563
29SEP26 33.00 C 1.10 1.35 1.10 1.29 -0.33 51 2 376 +2
29SEP26 34.00 C 1.00 1.00 1.00 1.07 -0.28 51 1 631 0
29SEP26 35.00 C 0.69 0.69 0.69 0.90 -0.23 51 5 1,167 -5
29SEP26 36.00 C 0.71 0.71 0.71 0.74 -0.20 51 1 416 -1
29SEP26 37.00 C 0.00 0.00 0.00 0.62 -0.15 51 20 1,067 0
29SEP26 38.00 C 0.00 0.00 0.00 0.50 -0.14 51 0 452 0
29SEP26 39.00 C 0.00 0.00 0.00 0.42 -0.10 51 0 317 0
29SEP26 40.00 C 0.30 0.37 0.30 0.34 -0.09 51 3 538 0
29SEP26 41.00 C 0.00 0.00 0.00 0.28 -0.07 51 0 726 0
29SEP26 42.00 C 0.00 0.00 0.00 0.23 -0.06 51 20 70 -20
29SEP26 43.00 C 0.00 0.00 0.00 0.19 -0.04 51 0 553 0
29SEP26 44.00 C 0.19 0.19 0.19 0.15 -0.04 51 10 432 +10
29SEP26 45.00 C 0.17 0.17 0.17 0.13 -0.02 51 41 459 +5
29SEP26 46.00 C 0.00 0.00 0.00 0.10 -0.02 51 0 1,371 0
29SEP26 47.00 C 0.00 0.00 0.00 0.08 -0.02 51 0 191 0
29SEP26 48.00 C 0.00 0.00 0.00 0.07 -0.01 51 0 50 0
29SEP26 49.00 C 0.00 0.00 0.00 0.06 -0.01 52 0 96 0
29SEP26 50.00 C 0.00 0.00 0.00 0.05 0.00 52 0 188 0
29SEP26 52.50 C 0.00 0.00 0.00 0.03 0.00 52 0 82 0
29SEP26 55.00 C 0.00 0.00 0.00 0.02 0.00 52 0 190 0
29SEP26 57.50 C 0.07 0.07 0.07 0.01 0.00 52 2 37 -2
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 54 0 124 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 57 0 58 0
30DEC26 20.00 C 0.00 0.00 0.00 8.91 -1.21 54 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 8.10 -1.14 52 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 7.35 -1.12 51 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 6.65 -1.05 50 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 5.88 -1.15 48 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 5.29 -1.09 48 0 2 0
30DEC26 26.00 C 0.00 0.00 0.00 4.74 -1.03 48 0 1 0
30DEC26 27.00 C 3.90 4.07 3.90 4.25 -0.95 48 25 25 +25
30DEC26 28.00 C 3.89 3.89 3.87 3.78 -0.90 47 30 36 +30
30DEC26 29.00 C 0.00 0.00 0.00 3.46 -0.74 48 0 98 0
30DEC26 30.00 C 3.09 3.09 3.01 3.07 -0.73 48 2 80 0
30DEC26 31.00 C 0.00 0.00 0.00 2.74 -0.65 48 0 87 0
30DEC26 32.00 C 0.00 0.00 0.00 2.42 -0.62 48 0 647 0
30DEC26 33.00 C 2.35 2.35 2.25 2.15 -0.55 48 4 120 0
30DEC26 34.00 C 1.77 1.77 1.77 1.89 -0.53 48 1 463 +1
30DEC26 35.00 C 1.51 1.73 1.51 1.68 -0.47 48 2 460 0
30DEC26 36.00 C 1.55 1.55 1.55 1.47 -0.43 48 1 1,426 0
30DEC26 37.00 C 0.00 0.00 0.00 1.30 -0.40 48 0 417 0
30DEC26 38.00 C 0.00 0.00 0.00 1.15 -0.34 48 0 530 0
30DEC26 39.00 C 0.00 0.00 0.00 1.00 -0.33 48 0 114 0
30DEC26 40.00 C 1.00 1.00 0.96 0.89 -0.29 48 4 149 0
30DEC26 41.00 C 0.00 0.00 0.00 0.78 -0.25 48 0 155 0
30DEC26 42.00 C 0.00 0.00 0.00 0.68 -0.24 48 0 920 0
30DEC26 43.00 C 0.00 0.00 0.00 0.60 -0.21 47 0 977 0
30DEC26 44.00 C 0.00 0.00 0.00 0.52 -0.19 47 0 490 0
30DEC26 45.00 C 0.00 0.00 0.00 0.46 -0.17 48 0 826 0
30DEC26 46.00 C 0.00 0.00 0.00 0.40 -0.15 47 0 215 0
30DEC26 47.00 C 0.48 0.48 0.45 0.35 -0.13 47 4 344 +2
30DEC26 48.00 C 0.00 0.00 0.00 0.31 -0.12 48 0 43 0
30DEC26 49.00 C 0.00 0.00 0.00 0.27 -0.11 47 0 1,012 0
30DEC26 50.00 C 0.00 0.00 0.00 0.24 -0.09 47 0 104 0
30DEC26 52.50 C 0.00 0.00 0.00 0.17 -0.07 47 0 36 0
30DEC26 55.00 C 0.00 0.00 0.00 0.12 -0.06 47 0 122 0
30DEC26 57.50 C 0.00 0.00 0.00 0.09 -0.04 48 0 16 0
30DEC26 60.00 C 0.00 0.00 0.00 0.07 -0.02 48 0 81 0
30DEC26 62.50 C 0.00 0.00 0.00 0.05 -0.02 48 0 753 0
30MAR27 20.00 C 0.00 0.00 0.00 9.41 -1.20 52 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 8.70 -1.13 51 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 8.02 -1.10 50 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 7.38 -1.04 50 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 6.80 -0.93 50 0 21 0
30MAR27 25.00 C 0.00 0.00 0.00 6.23 -0.90 49 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 5.75 -0.83 49 0 60 0
30MAR27 27.00 C 4.85 4.85 4.84 5.23 -0.77 49 30 30 +30
30MAR27 28.00 C 4.68 4.86 4.58 4.81 -0.73 49 120 138 +120
30MAR27 29.00 C 0.00 0.00 0.00 4.50 -0.59 50 0 76 0
30MAR27 30.00 C 0.00 0.00 0.00 4.04 -0.61 49 0 184 0
30MAR27 31.00 C 3.32 3.32 3.32 3.77 -0.51 49 15 169 +15
30MAR27 32.00 C 3.36 3.45 3.11 3.45 -0.47 49 60 258 +60
30MAR27 33.00 C 0.00 0.00 0.00 3.14 -0.45 49 0 258 0
30MAR27 34.00 C 0.00 0.00 0.00 2.88 -0.38 49 0 288 0
30MAR27 35.00 C 2.30 2.30 2.30 2.60 -0.39 49 1 81 0
30MAR27 36.00 C 0.00 0.00 0.00 2.39 -0.33 49 0 1,476 0
30MAR27 37.00 C 0.00 0.00 0.00 2.19 -0.28 49 0 50 0
30MAR27 38.00 C 0.00 0.00 0.00 2.00 -0.27 49 0 60 0
30MAR27 39.00 C 0.00 0.00 0.00 1.81 -0.26 49 0 84 0
30MAR27 40.00 C 1.80 1.80 1.56 1.66 -0.21 49 4 69 +2
30MAR27 41.00 C 0.00 0.00 0.00 1.52 -0.19 49 0 16 0
30MAR27 42.00 C 0.00 0.00 0.00 1.37 -0.19 49 0 54 0
30MAR27 43.00 C 0.00 0.00 0.00 1.26 -0.15 49 0 9 0
30MAR27 44.00 C 0.00 0.00 0.00 1.15 -0.13 49 0 29 0
30MAR27 45.00 C 1.18 1.18 1.18 1.05 -0.13 49 2 24 0
30MAR27 46.00 C 0.00 0.00 0.00 0.92 -0.15 48 0 22 0
30MAR27 47.00 C 0.00 0.00 0.00 0.85 -0.11 48 0 15 0
30MAR27 48.00 C 0.00 0.00 0.00 0.78 -0.10 48 0 14 0
30MAR27 49.00 C 0.00 0.00 0.00 0.73 -0.08 49 0 10 0
30MAR27 50.00 C 0.73 0.73 0.73 0.65 -0.08 49 1 228 -1
30MAR27 52.50 C 0.00 0.00 0.00 0.53 -0.05 49 0 12 0
30MAR27 55.00 C 0.00 0.00 0.00 0.41 -0.04 49 0 4 0
30MAR27 57.50 C 0.00 0.00 0.00 0.34 -0.02 49 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 0.26 -0.02 49 0 27 0
30MAR27 62.50 C 0.00 0.00 0.00 0.21 -0.02 48 0 163 0
29JUN27 20.00 C 0.00 0.00 0.00 9.85 -1.05 50 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 9.19 -1.10 49 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 8.53 -0.97 49 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 7.94 -0.92 49 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 7.38 -0.94 48 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 6.85 -0.93 48 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 6.35 -0.89 48 0 15 0
29JUN27 27.00 C 5.47 5.47 5.47 5.85 -0.77 47 15 30 +15
29JUN27 28.00 C 5.35 5.35 5.35 5.46 -0.68 48 45 45 +45
29JUN27 29.00 C 0.00 0.00 0.00 5.07 -0.71 48 0 16 0
29JUN27 30.00 C 0.00 0.00 0.00 4.70 -0.63 48 0 16 0
29JUN27 31.00 C 0.00 0.00 0.00 4.36 -0.58 48 0 60 0
29JUN27 32.00 C 0.00 0.00 0.00 4.06 -0.53 48 0 15 0
29JUN27 33.00 C 0.00 0.00 0.00 3.78 -0.49 48 0 65 0
29JUN27 34.00 C 0.00 0.00 0.00 3.52 -0.50 48 0 105 0
29JUN27 35.00 C 0.00 0.00 0.00 3.28 -0.46 48 0 5 0
29JUN27 36.00 C 0.00 0.00 0.00 3.05 -0.44 48 0 1 0
29JUN27 37.00 C 0.00 0.00 0.00 2.81 -0.45 48 0 15 0
29JUN27 38.00 C 0.00 0.00 0.00 2.62 -0.41 48 0 0 0
29JUN27 39.00 C 2.50 2.50 2.50 2.43 -0.38 48 5 2 -5
29JUN27 40.00 C 0.00 0.00 0.00 2.24 -0.38 48 0 4 0
29JUN27 41.00 C 0.00 0.00 0.00 2.01 -0.42 47 0 2 0
29JUN27 42.00 C 0.00 0.00 0.00 1.87 -0.36 47 0 12 0
29JUN27 43.00 C 0.00 0.00 0.00 1.79 -0.29 48 0 15 0
TOTAL CALL 5,666 69,801 +2,955
26JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 273 0 0 0
26JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 237 0 0 0
26JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 203 0 0 0
26JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 170 0 0 0
26JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
26JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
26JUN26 26.00 P 0.00 0.00 0.00 0.02 +0.01 83 0 15 0
26JUN26 27.00 P 0.33 0.42 0.20 0.10 +0.08 75 37 31 +16
26JUN26 28.00 P 0.88 0.97 0.83 0.44 +0.33 78 35 26 -19
26JUN26 29.00 P 1.28 1.57 1.12 1.05 +0.69 67 69 28 +13
26JUN26 30.00 P 2.70 2.70 2.03 1.98 +1.11 76 20 33 -13
26JUN26 31.00 P 0.00 0.00 0.00 2.96 +1.33 0 0 64 0
26JUN26 32.00 P 0.00 0.00 0.00 3.96 +1.31 0 0 42 0
26JUN26 33.00 P 0.00 0.00 0.00 4.96 +1.40 0 0 145 0
26JUN26 34.00 P 0.00 0.00 0.00 5.96 +1.40 0 0 0 -18
26JUN26 35.00 P 0.00 0.00 0.00 6.96 +1.40 0 0 15 -13
26JUN26 36.00 P 0.00 0.00 0.00 7.96 +1.40 0 0 0 0
26JUN26 37.00 P 0.00 0.00 0.00 8.96 +1.40 0 0 0 0
26JUN26 38.00 P 0.00 0.00 0.00 9.96 +1.40 0 0 0 0
26JUN26 39.00 P 0.00 0.00 0.00 10.96 +1.40 0 0 0 0
26JUN26 40.00 P 0.00 0.00 0.00 11.96 +1.40 0 0 0 0
26JUN26 41.00 P 0.00 0.00 0.00 12.96 +1.40 0 0 0 0
26JUN26 42.00 P 0.00 0.00 0.00 13.96 +1.40 0 0 0 0
26JUN26 43.00 P 0.00 0.00 0.00 14.96 +1.40 0 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 289 0 4 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 276 0 25 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 263 0 6 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 251 0 78 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 239 0 48 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 227 0 31 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 216 0 15 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 205 0 71 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 195 0 85 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 184 0 2 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 175 0 28 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 165 0 202 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 155 0 233 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 146 0 303 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 136 0 2,051 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 118 0 1,632 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 101 0 1,630 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 85 0 2,637 0
29JUN26 24.00 P 0.02 0.02 0.02 0.01 0.00 68 15 1,238 0
29JUN26 25.00 P 0.08 0.08 0.04 0.02 +0.01 59 67 2,395 +67
29JUN26 26.00 P 0.21 0.21 0.06 0.06 +0.04 53 262 2,139 +198
29JUN26 27.00 P 0.46 0.50 0.33 0.22 +0.16 52 55 1,767 +8
29JUN26 28.00 P 0.42 0.98 0.42 0.58 +0.39 51 365 850 -82
29JUN26 29.00 P 1.00 1.89 1.00 1.18 +0.66 49 182 1,348 +17
29JUN26 30.00 P 1.65 2.80 1.65 2.01 +1.01 47 653 2,362 -242
29JUN26 31.00 P 3.58 3.75 2.95 2.98 +1.26 54 67 1,471 -47
29JUN26 32.00 P 4.05 4.69 3.88 3.96 +1.31 0 136 1,152 -136
29JUN26 33.00 P 5.15 5.67 4.85 5.11 +1.53 116 84 1,173 -83
29JUN26 34.00 P 6.65 6.65 6.20 6.00 +1.35 102 84 2,209 -33
29JUN26 35.00 P 0.00 0.00 0.00 7.01 +1.34 118 0 1,076 0
29JUN26 36.00 P 8.30 8.30 8.08 8.19 +1.63 176 7 292 -669
29JUN26 37.00 P 0.00 0.00 0.00 8.96 +1.40 0 0 934 -223
29JUN26 38.00 P 10.50 10.50 10.17 9.98 +1.42 135 12 515 0
29JUN26 39.00 P 0.00 0.00 0.00 10.96 +1.40 0 0 168 0
29JUN26 40.00 P 12.55 12.55 12.55 11.96 +1.40 0 5 130 0
29JUN26 41.00 P 0.00 0.00 0.00 12.96 +1.40 0 0 18 0
29JUN26 42.00 P 0.00 0.00 0.00 13.96 +1.40 0 0 26 0
29JUN26 43.00 P 0.00 0.00 0.00 14.96 +1.40 0 0 21 0
29JUN26 44.00 P 0.00 0.00 0.00 16.00 +1.44 204 0 15 0
29JUN26 45.00 P 0.00 0.00 0.00 16.96 +1.40 0 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 17.96 +1.40 0 0 75 0
29JUN26 47.00 P 0.00 0.00 0.00 18.96 +1.40 0 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 19.96 +1.40 0 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 20.96 +1.34 0 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 21.96 +1.40 0 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 24.46 +1.40 0 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 26.96 +1.40 0 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 29.47 +1.41 266 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 31.96 +1.40 0 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 34.46 +1.40 0 0 0 0
03JUL26 20.00 P 0.00 0.00 0.00 0.01 - 96 0 0 -
03JUL26 21.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
03JUL26 22.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
03JUL26 23.00 P 0.00 0.00 0.00 0.02 +0.01 66 0 0 0
03JUL26 24.00 P 0.00 0.00 0.00 0.04 +0.03 61 0 0 0
03JUL26 25.00 P 0.22 0.22 0.22 0.11 +0.08 60 1 16 +1
03JUL26 26.00 P 0.00 0.00 0.00 0.26 +0.19 59 0 47 0
03JUL26 27.00 P 0.51 0.82 0.51 0.53 +0.35 59 41 63 +1
03JUL26 28.00 P 1.33 1.33 0.91 0.96 +0.56 59 89 90 +87
03JUL26 29.00 P 1.50 1.85 1.50 1.61 +0.86 63 64 48 +18
03JUL26 30.00 P 2.30 2.30 2.30 2.22 +0.95 55 15 46 -14
03JUL26 31.00 P 3.30 3.65 3.30 3.06 +1.11 53 31 83 -29
03JUL26 32.00 P 0.00 0.00 0.00 4.03 +1.28 60 0 77 0
03JUL26 33.00 P 0.00 0.00 0.00 5.11 +1.46 83 0 0 0
03JUL26 34.00 P 0.00 0.00 0.00 6.00 +1.35 73 0 0 0
03JUL26 35.00 P 0.00 0.00 0.00 7.01 +1.34 85 0 0 0
03JUL26 36.00 P 0.00 0.00 0.00 8.19 +1.63 125 0 0 0
03JUL26 37.00 P 0.00 0.00 0.00 8.96 +1.40 0 0 0 0
03JUL26 38.00 P 0.00 0.00 0.00 9.98 +1.42 98 0 0 0
03JUL26 39.00 P 0.00 0.00 0.00 10.96 +1.40 0 0 0 0
03JUL26 40.00 P 0.00 0.00 0.00 11.96 +1.40 0 0 0 0
03JUL26 41.00 P 0.00 0.00 0.00 12.96 +1.40 0 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 0.03 +0.02 54 0 0 0
30JUL26 21.00 P 0.14 0.14 0.11 0.07 +0.05 54 46 46 +46
30JUL26 22.00 P 0.00 0.00 0.00 0.13 +0.08 53 0 447 0
30JUL26 23.00 P 0.32 0.32 0.32 0.23 +0.13 53 1 8 0
30JUL26 24.00 P 0.54 0.54 0.44 0.40 +0.22 53 95 264 -6
30JUL26 25.00 P 0.57 0.80 0.57 0.62 +0.30 53 30 513 -7
30JUL26 26.00 P 0.95 1.15 0.93 0.90 +0.39 52 210 370 +170
30JUL26 27.00 P 1.28 1.53 1.28 1.27 +0.48 52 120 763 +44
30JUL26 28.00 P 1.68 2.09 1.68 1.74 +0.62 51 128 548 -16
30JUL26 29.00 P 2.15 2.72 2.15 2.30 +0.76 51 108 1,154 -7
30JUL26 30.00 P 2.80 3.46 2.80 2.91 +0.82 50 155 947 +2
30JUL26 31.00 P 4.10 4.10 3.90 3.62 +0.93 49 35 655 +17
30JUL26 32.00 P 5.07 5.07 4.38 4.41 +1.02 49 7 993 -1
30JUL26 33.00 P 5.95 5.95 5.95 5.27 +1.11 50 2 804 -2
30JUL26 34.00 P 0.00 0.00 0.00 6.16 +1.17 50 0 1,528 0
30JUL26 35.00 P 0.00 0.00 0.00 7.17 +1.31 56 0 1,313 0
30JUL26 36.00 P 8.44 8.44 8.17 8.19 +1.45 62 12 387 -2
30JUL26 37.00 P 9.51 9.51 9.51 8.96 +1.30 0 6 701 +6
30JUL26 38.00 P 0.00 0.00 0.00 9.98 +1.27 52 0 172 0
30JUL26 39.00 P 0.00 0.00 0.00 10.96 +1.37 0 0 91 0
30JUL26 40.00 P 0.00 0.00 0.00 11.96 +1.39 0 0 76 0
30JUL26 41.00 P 0.00 0.00 0.00 12.96 +1.40 0 0 7 0
30JUL26 42.00 P 0.00 0.00 0.00 13.96 +1.40 0 0 1 0
30JUL26 43.00 P 0.00 0.00 0.00 14.96 +1.40 0 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 16.00 +1.44 76 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 16.96 +1.40 0 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 17.96 +1.40 0 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 18.96 +1.40 0 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 19.96 +1.40 0 0 0 0
28AUG26 20.00 P 0.24 0.24 0.22 0.14 +0.08 53 31 31 +31
28AUG26 21.00 P 0.28 0.32 0.28 0.23 +0.12 52 77 415 +15
28AUG26 22.00 P 0.00 0.00 0.00 0.37 +0.18 53 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 0.56 +0.25 53 0 196 0
28AUG26 24.00 P 0.86 0.92 0.80 0.81 +0.34 53 39 310 +33
28AUG26 25.00 P 1.15 1.15 1.15 1.09 +0.40 52 15 52 +15
28AUG26 26.00 P 1.33 1.68 1.33 1.43 +0.47 52 29 330 -10
28AUG26 27.00 P 2.04 2.04 1.99 1.85 +0.55 52 33 326 +18
28AUG26 28.00 P 2.62 2.62 2.47 2.34 +0.65 51 35 402 -1
28AUG26 29.00 P 2.60 3.30 2.60 2.88 +0.73 51 146 472 +109
28AUG26 30.00 P 3.82 3.94 3.60 3.52 +0.84 51 49 753 -17
28AUG26 31.00 P 4.41 4.41 4.41 4.18 +0.89 51 15 1,098 +15
28AUG26 32.00 P 5.47 5.47 5.47 4.92 +0.96 51 2 459 0
28AUG26 33.00 P 0.00 0.00 0.00 5.72 +0.95 51 0 665 0
28AUG26 34.00 P 0.00 0.00 0.00 6.56 +1.08 52 0 850 0
28AUG26 35.00 P 7.51 7.51 7.51 7.46 +1.24 53 1 215 +1
28AUG26 36.00 P 0.00 0.00 0.00 8.33 +1.27 53 1 354 -1
28AUG26 37.00 P 0.00 0.00 0.00 9.21 +1.24 52 0 244 0
28AUG26 38.00 P 0.00 0.00 0.00 10.08 +1.18 49 0 180 0
28AUG26 39.00 P 0.00 0.00 0.00 11.08 +1.28 52 0 72 0
28AUG26 40.00 P 0.00 0.00 0.00 12.03 +1.38 52 0 34 0
28AUG26 41.00 P 0.00 0.00 0.00 13.00 +1.37 52 0 15 0
28AUG26 42.00 P 0.00 0.00 0.00 14.04 +1.38 58 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 14.97 +1.36 52 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 16.00 +1.43 60 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 16.96 +1.40 0 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 17.96 +1.40 0 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 18.96 +1.40 0 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 19.96 +1.40 0 0 0 0
29SEP26 18.00 P 0.20 0.20 0.20 0.12 +0.06 51 1 29 +1
29SEP26 18.50 P 0.00 0.00 0.00 0.16 +0.08 51 0 100 0
29SEP26 19.00 P 0.00 0.00 0.00 0.20 +0.10 51 0 43 0
29SEP26 19.50 P 0.00 0.00 0.00 0.25 +0.12 51 0 11 0
29SEP26 20.00 P 0.35 0.35 0.35 0.31 +0.14 51 6 234 0
29SEP26 21.00 P 0.00 0.00 0.00 0.47 +0.20 51 0 288 0
29SEP26 22.00 P 0.70 0.70 0.70 0.67 +0.27 51 3 334 +3
29SEP26 23.00 P 0.00 0.00 0.00 0.92 +0.34 51 0 204 0
29SEP26 24.00 P 1.19 1.20 1.18 1.20 +0.39 51 230 830 +189
29SEP26 25.00 P 1.38 1.68 1.38 1.52 +0.47 50 182 848 +126
29SEP26 26.00 P 2.06 2.06 2.06 1.92 +0.53 49 15 216 0
29SEP26 27.00 P 2.34 2.60 2.34 2.39 +0.63 49 49 298 +25
29SEP26 28.00 P 2.66 3.10 2.66 2.91 +0.73 49 22 752 +16
29SEP26 29.00 P 3.68 3.78 3.58 3.47 +0.81 49 61 787 0
29SEP26 30.00 P 3.97 4.36 3.97 4.09 +0.86 48 64 2,179 +60
29SEP26 31.00 P 4.66 5.16 4.66 4.75 +0.91 48 717 3,414 +345
29SEP26 32.00 P 0.00 0.00 0.00 5.46 +0.99 48 0 3,378 0
29SEP26 33.00 P 0.00 0.00 0.00 6.21 +1.04 47 0 2,746 0
29SEP26 34.00 P 0.00 0.00 0.00 7.28 +1.39 53 0 2,840 0
29SEP26 35.00 P 0.00 0.00 0.00 7.86 +1.13 47 0 1,504 0
29SEP26 36.00 P 0.00 0.00 0.00 8.93 +1.38 53 0 1,983 0
29SEP26 37.00 P 0.00 0.00 0.00 9.62 +1.22 48 0 2,485 0
29SEP26 38.00 P 0.00 0.00 0.00 10.53 +1.24 48 0 244 0
29SEP26 39.00 P 0.00 0.00 0.00 11.43 +1.35 47 0 199 0
29SEP26 40.00 P 0.00 0.00 0.00 12.39 +1.39 48 0 286 0
29SEP26 41.00 P 0.00 0.00 0.00 13.34 +1.45 48 0 335 0
29SEP26 42.00 P 0.00 0.00 0.00 14.22 +1.26 43 0 63 0
29SEP26 43.00 P 0.00 0.00 0.00 15.14 +1.25 36 0 87 0
29SEP26 44.00 P 0.00 0.00 0.00 16.22 +1.38 48 0 41 0
29SEP26 45.00 P 0.00 0.00 0.00 17.08 +1.32 0 0 15 0
29SEP26 46.00 P 0.00 0.00 0.00 18.05 +1.33 0 0 15 0
29SEP26 47.00 P 0.00 0.00 0.00 19.02 +1.33 0 0 86 0
29SEP26 48.00 P 0.00 0.00 0.00 19.97 +1.34 0 0 1 0
29SEP26 49.00 P 0.00 0.00 0.00 21.12 +1.50 49 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 21.96 +1.24 0 0 1 0
29SEP26 52.50 P 0.00 0.00 0.00 24.58 +1.51 49 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 27.06 +1.40 51 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 29.54 +1.40 51 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 32.02 +1.40 50 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 34.46 +1.36 0 0 0 0
30DEC26 20.00 P 0.80 0.80 0.80 0.70 +0.17 48 2 2 +2
30DEC26 21.00 P 1.02 1.02 1.02 0.93 +0.21 48 1 17 0
30DEC26 22.00 P 0.00 0.00 0.00 1.21 +0.27 48 0 487 0
30DEC26 23.00 P 0.00 0.00 0.00 1.53 +0.35 48 0 290 0
30DEC26 24.00 P 0.00 0.00 0.00 1.88 +0.41 48 0 137 0
30DEC26 25.00 P 0.00 0.00 0.00 2.27 +0.45 47 0 138 0
30DEC26 26.00 P 0.00 0.00 0.00 2.72 +0.54 47 0 461 0
30DEC26 27.00 P 0.00 0.00 0.00 3.20 +0.60 47 0 664 0
30DEC26 28.00 P 0.00 0.00 0.00 3.74 +0.66 47 1 449 0
30DEC26 29.00 P 0.00 0.00 0.00 4.32 +0.70 47 0 551 0
30DEC26 30.00 P 4.97 5.24 4.97 4.92 +0.73 46 51 2,799 +25
30DEC26 31.00 P 0.00 0.00 0.00 5.61 +0.89 47 0 785 0
30DEC26 32.00 P 0.00 0.00 0.00 6.32 +0.96 47 0 1,899 0
30DEC26 33.00 P 0.00 0.00 0.00 7.05 +0.92 47 0 681 0
30DEC26 34.00 P 0.00 0.00 0.00 8.05 +1.19 50 0 412 0
30DEC26 35.00 P 0.00 0.00 0.00 8.60 +1.00 47 0 1,130 0
30DEC26 36.00 P 0.00 0.00 0.00 9.49 +1.11 48 0 508 0
30DEC26 37.00 P 0.00 0.00 0.00 10.24 +1.08 47 0 1,056 0
30DEC26 38.00 P 11.86 11.86 11.86 11.09 +1.11 47 50 2,206 -50
30DEC26 39.00 P 0.00 0.00 0.00 11.96 +1.15 47 0 175 0
30DEC26 40.00 P 0.00 0.00 0.00 12.86 +1.19 47 0 185 0
30DEC26 41.00 P 0.00 0.00 0.00 13.74 +1.19 47 0 41 0
30DEC26 42.00 P 0.00 0.00 0.00 14.61 +1.19 46 0 815 0
30DEC26 43.00 P 0.00 0.00 0.00 15.58 +1.33 47 0 820 0
30DEC26 44.00 P 0.00 0.00 0.00 16.51 +1.36 48 0 302 0
30DEC26 45.00 P 0.00 0.00 0.00 17.45 +1.37 48 0 401 0
30DEC26 46.00 P 0.00 0.00 0.00 18.39 +1.31 47 0 115 0
30DEC26 47.00 P 0.00 0.00 0.00 19.34 +1.32 47 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 20.28 +1.41 47 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 21.21 +1.39 45 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 22.21 +1.37 46 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 24.63 +1.36 45 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 27.07 +1.41 42 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 29.54 +1.40 39 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 32.05 +1.40 48 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 34.52 +1.40 47 0 0 0
30MAR27 20.00 P 1.21 1.21 1.21 1.15 +0.27 48 1 3 +1
30MAR27 21.00 P 0.00 0.00 0.00 1.42 +0.30 48 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 1.75 +0.35 48 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 2.10 +0.40 47 0 30 0
30MAR27 24.00 P 2.51 2.51 2.46 2.51 +0.49 47 20 431 +20
30MAR27 25.00 P 2.80 2.86 2.80 2.94 +0.55 47 6 105 +3
30MAR27 26.00 P 0.00 0.00 0.00 3.41 +0.63 47 0 288 0
30MAR27 27.00 P 0.00 0.00 0.00 3.92 +0.67 47 0 541 0
30MAR27 28.00 P 0.00 0.00 0.00 4.46 +0.71 47 0 380 0
30MAR27 29.00 P 5.11 5.11 5.11 5.04 +0.78 47 1 351 +1
30MAR27 30.00 P 5.70 5.70 5.70 5.62 +0.76 46 1 1,201 -1
30MAR27 31.00 P 0.00 0.00 0.00 6.28 +0.80 46 0 89 0
30MAR27 32.00 P 0.00 0.00 0.00 6.99 +0.86 47 0 146 0
30MAR27 33.00 P 0.00 0.00 0.00 7.65 +0.84 46 0 162 0
30MAR27 34.00 P 0.00 0.00 0.00 8.39 +0.87 46 0 163 0
30MAR27 35.00 P 0.00 0.00 0.00 9.21 +0.95 47 0 95 0
30MAR27 36.00 P 0.00 0.00 0.00 9.95 +0.96 47 0 974 0
30MAR27 37.00 P 10.83 10.83 10.83 10.75 +0.96 47 13 50 0
30MAR27 38.00 P 0.00 0.00 0.00 11.57 +0.99 47 0 42 0
30MAR27 39.00 P 0.00 0.00 0.00 12.40 +1.02 47 0 25 0
30MAR27 40.00 P 0.00 0.00 0.00 13.27 +1.06 47 0 17 0
30MAR27 41.00 P 0.00 0.00 0.00 14.11 +1.05 46 0 17 0
30MAR27 42.00 P 0.00 0.00 0.00 15.03 +1.14 47 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 15.92 +1.14 47 0 15 0
30MAR27 44.00 P 0.00 0.00 0.00 16.81 +1.15 47 0 2 0
30MAR27 45.00 P 0.00 0.00 0.00 17.72 +1.15 47 0 2 0
30MAR27 46.00 P 0.00 0.00 0.00 18.64 +1.16 47 0 15 0
30MAR27 47.00 P 0.00 0.00 0.00 19.58 +1.34 47 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 20.53 +1.34 47 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 21.48 +1.39 48 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 22.28 +1.23 43 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 24.79 +1.40 47 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 27.14 +1.36 44 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 29.54 +1.35 36 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 32.11 +1.39 48 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 34.57 +1.45 48 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 1.55 +0.31 48 0 74 0
29JUN27 21.00 P 0.00 0.00 0.00 1.88 +0.33 48 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 2.26 +0.40 48 0 11 0
29JUN27 23.00 P 0.00 0.00 0.00 2.65 +0.43 48 0 52 0
29JUN27 24.00 P 0.00 0.00 0.00 3.07 +0.46 48 0 291 0
29JUN27 25.00 P 0.00 0.00 0.00 3.52 +0.47 48 0 110 0
29JUN27 26.00 P 0.00 0.00 0.00 4.01 +0.52 47 0 137 0
29JUN27 27.00 P 0.00 0.00 0.00 4.54 +0.59 47 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 5.10 +0.64 47 0 27 0
29JUN27 29.00 P 0.00 0.00 0.00 5.70 +0.69 47 0 110 0
29JUN27 30.00 P 0.00 0.00 0.00 6.33 +0.74 48 0 16 0
29JUN27 31.00 P 0.00 0.00 0.00 6.98 +0.78 48 0 71 0
29JUN27 32.00 P 0.00 0.00 0.00 7.66 +0.83 48 0 105 0
29JUN27 33.00 P 0.00 0.00 0.00 8.39 +0.86 48 0 144 0
29JUN27 34.00 P 0.00 0.00 0.00 9.09 +0.86 48 1 16 +1
29JUN27 35.00 P 0.00 0.00 0.00 9.83 +0.89 48 0 20 0
29JUN27 36.00 P 0.00 0.00 0.00 10.59 +0.92 48 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 11.36 +0.95 48 0 45 0
29JUN27 38.00 P 0.00 0.00 0.00 12.11 +1.01 47 0 15 0
29JUN27 39.00 P 0.00 0.00 0.00 12.98 +1.10 48 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 13.80 +1.04 48 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 14.58 +1.02 47 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 15.44 +1.06 47 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 16.30 +1.07 47 0 0 0
TOTAL PUT 5,322 101,375 +24
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS ZSH - ZHONGSHENG HLDG CLOSING PRICE HK$ 5.02
29JUN26 4.20 C 0.00 0.00 0.00 0.85 -0.18 131 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.74 -0.19 105 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.64 -0.19 93 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.54 -0.18 81 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.44 -0.18 68 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 0.34 -0.18 56 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.25 -0.17 50 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.18 -0.15 52 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 0.12 -0.13 52 0 8 0
29JUN26 5.25 C 0.02 0.03 0.02 0.03 -0.07 50 129 197 +129
29JUN26 5.50 C 0.00 0.00 0.00 0.01 -0.02 58 0 249 0
29JUN26 5.75 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 0.01 0.00 99 0 14 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 116 0 2 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 133 0 608 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 148 0 214 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 163 0 231 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 177 0 208 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 190 0 230 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 202 0 41 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 215 0 180 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 226 0 207 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 237 0 183 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 248 0 156 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 258 0 205 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 268 0 125 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 278 0 85 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 287 0 202 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 296 0 398 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 313 0 345 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 329 0 210 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 344 0 117 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 359 0 169 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 372 0 54 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 0.00 385 0 56 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 398 0 35 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 410 0 9 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 421 0 4 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 432 0 11 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 443 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 453 0 35 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 463 0 30 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 472 0 15 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 482 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 490 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 499 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 507 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 515 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 523 0 10 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 538 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 552 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 566 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 579 0 5 0
30JUL26 4.20 C 0.00 0.00 0.00 0.90 -0.17 58 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 0.82 -0.16 58 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 0.73 -0.16 55 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 0.66 -0.15 55 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 0.58 -0.15 53 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 0.51 -0.14 52 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 0.44 -0.14 51 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 0.38 -0.13 50 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 0.34 -0.09 52 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 0.23 -0.09 51 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 0.15 -0.07 51 0 90 0
30JUL26 5.75 C 0.11 0.11 0.11 0.10 -0.05 52 69 145 +69
30JUL26 6.00 C 0.07 0.07 0.07 0.06 -0.04 51 23 38 +23
30JUL26 6.25 C 0.00 0.00 0.00 0.04 -0.02 52 0 21 0
30JUL26 6.50 C 0.00 0.00 0.00 0.02 -0.02 51 0 16 0
30JUL26 6.75 C 0.00 0.00 0.00 0.01 -0.02 49 0 90 0
30JUL26 7.00 C 0.00 0.00 0.00 0.01 -0.01 54 0 135 0
30JUL26 7.25 C 0.00 0.00 0.00 0.01 0.00 59 0 168 0
30JUL26 7.50 C 0.00 0.00 0.00 0.01 0.00 64 0 45 0
30JUL26 7.75 C 0.00 0.00 0.00 0.01 0.00 68 0 145 0
30JUL26 8.00 C 0.00 0.00 0.00 0.01 0.00 72 0 68 0
30JUL26 8.25 C 0.00 0.00 0.00 0.01 0.00 76 0 119 0
30JUL26 8.50 C 0.00 0.00 0.00 0.01 0.00 80 0 38 0
30JUL26 8.75 C 0.00 0.00 0.00 0.01 0.00 83 0 15 0
30JUL26 9.00 C 0.00 0.00 0.00 0.01 0.00 87 0 15 0
30JUL26 9.25 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 0.01 0.00 93 0 30 0
30JUL26 9.75 C 0.00 0.00 0.00 0.01 0.00 96 0 45 0
30JUL26 10.00 C 0.00 0.00 0.00 0.01 0.00 99 0 77 0
30JUL26 10.50 C 0.00 0.00 0.00 0.01 0.00 105 0 30 0
30JUL26 11.00 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 0.96 -0.17 53 0 0 0
28AUG26 4.30 C 0.00 0.00 0.00 0.88 -0.16 52 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 0.81 -0.15 52 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.74 -0.15 52 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 0.67 -0.14 51 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 0.61 -0.13 51 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 0.55 -0.13 51 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 0.50 -0.12 51 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 0.45 -0.10 51 0 15 0
28AUG26 5.25 C 0.00 0.00 0.00 0.34 -0.09 50 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 0.25 -0.07 50 0 3 0
28AUG26 5.75 C 0.00 0.00 0.00 0.18 -0.06 49 0 15 0
28AUG26 6.00 C 0.00 0.00 0.00 0.13 -0.05 49 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 0.10 -0.03 51 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 0.07 -0.03 51 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.05 -0.02 51 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 0.03 -0.02 49 0 11 0
28AUG26 7.25 C 0.00 0.00 0.00 0.02 -0.02 49 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 0.01 -0.01 47 0 2 0
28AUG26 7.75 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 0.01 0.00 53 0 5 0
28AUG26 8.25 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 0.01 0.00 61 0 30 0
28AUG26 9.00 C 0.00 0.00 0.00 0.01 0.00 64 0 3 0
28AUG26 9.25 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.01 0.00 69 0 7 0
29SEP26 4.20 C 0.00 0.00 0.00 1.02 -0.16 51 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.94 -0.16 49 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.87 -0.15 49 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.80 -0.15 48 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.74 -0.14 49 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.68 -0.14 48 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.64 -0.11 50 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.58 -0.11 49 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.53 -0.11 49 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.43 -0.07 49 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.34 -0.07 49 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.26 -0.06 48 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.20 -0.05 48 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.16 -0.04 49 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.12 -0.03 49 0 100 0
29SEP26 6.75 C 0.00 0.00 0.00 0.09 -0.03 48 0 100 0
29SEP26 7.00 C 0.00 0.00 0.00 0.07 -0.02 49 0 60 0
29SEP26 7.25 C 0.00 0.00 0.00 0.05 -0.02 48 0 30 0
29SEP26 7.50 C 0.00 0.00 0.00 0.04 -0.01 49 0 37 0
29SEP26 7.75 C 0.00 0.00 0.00 0.03 -0.01 49 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.02 -0.01 48 0 118 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 -0.01 45 0 6 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 47 0 107 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 50 0 64 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 52 0 15 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 58 0 60 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 59 0 35 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 63 0 165 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 69 0 17 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 72 0 36 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 75 0 31 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 78 0 50 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 80 0 7 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 85 0 20 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 87 0 2 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 97 0 5 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 99 0 4 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 1.17 -0.17 48 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.11 -0.16 49 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.04 -0.16 48 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.98 -0.16 48 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.93 -0.15 48 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.87 -0.15 47 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.82 -0.14 47 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.78 -0.13 48 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.72 -0.14 47 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.61 -0.13 47 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.53 -0.10 47 0 15 0
30DEC26 5.75 C 0.00 0.00 0.00 0.45 -0.07 47 0 15 0
30DEC26 6.00 C 0.00 0.00 0.00 0.38 -0.08 47 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.32 -0.07 47 0 13 0
30DEC26 6.50 C 0.00 0.00 0.00 0.27 -0.07 47 0 30 0
30DEC26 6.75 C 0.00 0.00 0.00 0.22 -0.06 47 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.19 -0.05 47 0 63 0
30DEC26 7.25 C 0.00 0.00 0.00 0.16 -0.04 47 0 129 0
30DEC26 7.50 C 0.00 0.00 0.00 0.13 -0.04 47 0 91 0
30DEC26 7.75 C 0.00 0.00 0.00 0.11 -0.04 47 0 105 0
30DEC26 8.00 C 0.00 0.00 0.00 0.09 -0.03 47 0 61 0
30DEC26 8.25 C 0.00 0.00 0.00 0.08 -0.02 48 0 534 0
30DEC26 8.50 C 0.00 0.00 0.00 0.06 -0.03 46 0 18 0
30DEC26 8.75 C 0.00 0.00 0.00 0.05 -0.03 46 0 52 0
30DEC26 9.00 C 0.00 0.00 0.00 0.04 -0.02 46 0 60 0
30DEC26 9.25 C 0.00 0.00 0.00 0.03 -0.02 45 0 16 0
30DEC26 9.50 C 0.00 0.00 0.00 0.02 -0.02 44 0 45 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 -0.02 41 0 97 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 -0.01 42 0 333 0
30DEC26 10.50 C 0.00 0.00 0.00 0.01 0.00 44 0 536 0
30DEC26 11.00 C 0.00 0.00 0.00 0.01 0.00 47 0 19 0
30DEC26 11.50 C 0.00 0.00 0.00 0.01 0.00 49 0 2 0
30DEC26 12.00 C 0.00 0.00 0.00 0.01 0.00 51 0 17 0
30DEC26 12.50 C 0.00 0.00 0.00 0.01 0.00 53 0 15 0
30DEC26 13.00 C 0.00 0.00 0.00 0.01 0.00 55 0 2 0
30DEC26 13.50 C 0.00 0.00 0.00 0.01 0.00 57 0 1 0
30DEC26 14.00 C 0.00 0.00 0.00 0.01 0.00 59 0 70 0
30DEC26 14.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.01 0.00 62 0 8 0
30DEC26 15.50 C 0.00 0.00 0.00 0.01 0.00 64 0 2 0
30DEC26 16.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.01 0.00 68 0 2 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 1.32 -0.16 49 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 1.26 -0.15 49 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.20 -0.15 49 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.14 -0.15 48 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.09 -0.15 48 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.04 -0.14 48 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.99 -0.14 48 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.94 -0.14 48 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.90 -0.13 48 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.79 -0.13 48 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.70 -0.12 48 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.63 -0.09 49 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.56 -0.08 49 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.49 -0.08 48 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.43 -0.07 48 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.38 -0.06 48 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.34 -0.05 49 0 2 0
30MAR27 7.25 C 0.00 0.00 0.00 0.29 -0.06 48 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.26 -0.05 48 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.23 -0.04 48 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.20 -0.04 48 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.18 -0.03 49 0 120 0
30MAR27 8.50 C 0.00 0.00 0.00 0.15 -0.04 48 0 170 0
30MAR27 8.75 C 0.00 0.00 0.00 0.14 -0.02 49 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.12 -0.03 48 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.11 -0.02 49 0 5 0
30MAR27 9.50 C 0.00 0.00 0.00 0.09 -0.02 48 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.08 -0.02 48 0 3 0
30MAR27 10.00 C 0.00 0.00 0.00 0.07 -0.02 48 0 3 0
30MAR27 10.50 C 0.00 0.00 0.00 0.06 -0.01 49 0 150 0
30MAR27 11.00 C 0.00 0.00 0.00 0.05 -0.01 49 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.03 -0.02 47 0 2 0
30MAR27 12.00 C 0.00 0.00 0.00 0.02 -0.01 46 0 2 0
30MAR27 12.50 C 0.00 0.00 0.00 0.01 -0.01 43 0 2 0
30MAR27 13.00 C 0.00 0.00 0.00 0.01 0.00 45 0 2 0
30MAR27 13.50 C 0.00 0.00 0.00 0.01 0.00 46 0 20 0
30MAR27 14.00 C 0.00 0.00 0.00 0.01 0.00 48 0 2 0
30MAR27 14.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.01 0.00 51 0 33 0
29JUN27 4.20 C 0.00 0.00 0.00 1.36 -0.16 50 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 1.30 -0.16 49 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 1.25 -0.15 50 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 1.19 -0.16 49 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 1.14 -0.15 49 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 1.09 -0.15 49 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 1.04 -0.14 49 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 1.00 -0.14 49 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 0.95 -0.14 49 0 0 0
29JUN27 5.25 C 0.98 0.98 0.98 0.85 -0.13 48 10 10 +10
29JUN27 5.50 C 0.00 0.00 0.00 0.75 -0.13 48 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 0.67 -0.12 48 0 17 0
29JUN27 6.00 C 0.00 0.00 0.00 0.60 -0.11 48 0 8 0
29JUN27 6.25 C 0.00 0.00 0.00 0.53 -0.10 48 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.47 -0.10 48 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 0.42 -0.09 48 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.37 -0.09 48 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.33 -0.08 48 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.30 -0.07 48 0 2 0
29JUN27 7.75 C 0.00 0.00 0.00 0.26 -0.07 47 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.23 -0.06 47 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 0.21 -0.05 48 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 0.18 -0.06 47 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 0.17 -0.04 48 0 1 0
TOTAL CALL 231 10,243 +231
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 47 0 40 0
29JUN26 4.80 P 0.02 0.02 0.02 0.02 +0.01 44 38 90 0
29JUN26 4.90 P 0.06 0.06 0.04 0.04 +0.02 42 166 150 +74
29JUN26 5.00 P 0.00 0.00 0.00 0.08 +0.04 43 0 245 0
29JUN26 5.25 P 0.00 0.00 0.00 0.25 +0.11 44 0 168 0
29JUN26 5.50 P 0.50 0.50 0.50 0.50 +0.17 71 70 74 -12
29JUN26 5.75 P 0.00 0.00 0.00 0.73 +0.18 0 0 82 -2
29JUN26 6.00 P 0.00 0.00 0.00 0.98 +0.18 0 0 5 0
29JUN26 6.25 P 0.00 0.00 0.00 1.23 +0.18 0 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 1.48 +0.18 0 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 1.73 +0.18 0 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 1.98 +0.18 0 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 2.23 +0.18 0 0 15 0
29JUN26 7.50 P 0.00 0.00 0.00 2.48 +0.18 0 0 15 0
29JUN26 7.75 P 0.00 0.00 0.00 2.73 +0.18 0 0 8 0
29JUN26 8.00 P 0.00 0.00 0.00 2.98 +0.18 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 3.23 +0.18 0 0 15 0
29JUN26 8.50 P 0.00 0.00 0.00 3.48 +0.18 0 0 100 0
29JUN26 8.75 P 0.00 0.00 0.00 3.73 +0.18 0 0 15 0
29JUN26 9.00 P 0.00 0.00 0.00 3.98 +0.18 0 0 15 0
29JUN26 9.25 P 0.00 0.00 0.00 4.23 +0.18 0 0 122 0
29JUN26 9.50 P 4.62 4.62 4.62 4.48 +0.18 0 8 375 0
29JUN26 9.75 P 0.00 0.00 0.00 4.73 +0.18 0 0 243 0
29JUN26 10.00 P 0.00 0.00 0.00 4.98 +0.18 0 0 15 0
29JUN26 10.50 P 0.00 0.00 0.00 5.48 +0.18 0 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 5.98 +0.18 0 0 220 0
29JUN26 11.50 P 0.00 0.00 0.00 6.48 +0.18 0 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 6.98 +0.18 0 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 7.48 +0.18 0 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 7.98 +0.18 0 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 8.48 +0.18 0 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 8.98 +0.18 0 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 9.48 +0.18 0 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 9.98 +0.18 0 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 10.48 +0.18 0 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 10.98 +0.18 0 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 11.48 +0.18 0 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 11.98 +0.18 0 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 12.48 +0.18 0 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 12.98 +0.18 0 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 13.48 +0.18 0 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 13.98 +0.18 0 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 14.48 +0.18 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 14.98 +0.18 0 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 15.98 +0.18 0 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 16.98 +0.18 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 17.98 +0.18 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 18.98 +0.18 0 0 0 0
30JUL26 4.20 P 0.00 0.00 0.00 0.05 +0.02 52 0 0 0
30JUL26 4.30 P 0.00 0.00 0.00 0.06 +0.02 50 0 0 0
30JUL26 4.40 P 0.00 0.00 0.00 0.08 +0.02 50 0 0 0
30JUL26 4.50 P 0.00 0.00 0.00 0.11 +0.03 51 0 200 0
30JUL26 4.60 P 0.00 0.00 0.00 0.14 +0.04 52 0 50 0
30JUL26 4.70 P 0.00 0.00 0.00 0.17 +0.04 51 0 1,200 0
30JUL26 4.80 P 0.00 0.00 0.00 0.20 +0.04 49 0 20 0
30JUL26 4.90 P 0.00 0.00 0.00 0.24 +0.05 49 0 0 0
30JUL26 5.00 P 0.30 0.30 0.30 0.29 +0.06 49 15 50 0
30JUL26 5.25 P 0.00 0.00 0.00 0.44 +0.10 50 0 29 0
30JUL26 5.50 P 0.00 0.00 0.00 0.61 +0.13 50 0 44 0
30JUL26 5.75 P 0.00 0.00 0.00 0.80 +0.14 48 0 45 0
30JUL26 6.00 P 0.00 0.00 0.00 1.01 +0.13 46 0 16 0
30JUL26 6.25 P 0.00 0.00 0.00 1.24 +0.16 44 0 602 0
30JUL26 6.50 P 0.00 0.00 0.00 1.49 +0.17 50 0 69 0
30JUL26 6.75 P 0.00 0.00 0.00 1.73 +0.17 0 0 77 0
30JUL26 7.00 P 0.00 0.00 0.00 1.98 +0.18 0 0 162 0
30JUL26 7.25 P 0.00 0.00 0.00 2.23 +0.18 0 0 48 0
30JUL26 7.50 P 0.00 0.00 0.00 2.48 +0.18 0 0 17 0
30JUL26 7.75 P 0.00 0.00 0.00 2.73 +0.18 0 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 2.98 +0.18 0 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 3.23 +0.18 0 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 3.48 +0.18 0 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 3.73 +0.18 0 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 3.98 +0.18 0 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 4.23 +0.18 0 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 4.48 +0.18 0 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 4.73 +0.18 0 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 4.98 +0.18 0 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 5.48 +0.18 0 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 5.98 +0.18 0 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 6.48 +0.18 0 0 0 0
28AUG26 4.20 P 0.00 0.00 0.00 0.10 +0.02 49 0 0 0
28AUG26 4.30 P 0.00 0.00 0.00 0.13 +0.03 50 0 1 0
28AUG26 4.40 P 0.00 0.00 0.00 0.15 +0.03 49 0 30 0
28AUG26 4.50 P 0.00 0.00 0.00 0.19 +0.05 50 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 0.22 +0.05 50 0 0 0
28AUG26 4.70 P 0.00 0.00 0.00 0.26 +0.06 50 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 0.30 +0.07 50 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 0.34 +0.06 49 0 15 0
28AUG26 5.00 P 0.38 0.38 0.38 0.38 +0.06 48 4 20 +4
28AUG26 5.25 P 0.00 0.00 0.00 0.53 +0.10 48 0 20 0
28AUG26 5.50 P 0.00 0.00 0.00 0.68 +0.10 46 0 100 0
28AUG26 5.75 P 0.00 0.00 0.00 0.89 +0.13 50 0 75 0
28AUG26 6.00 P 0.00 0.00 0.00 1.09 +0.16 50 0 126 0
28AUG26 6.25 P 0.00 0.00 0.00 1.30 +0.16 49 0 108 0
28AUG26 6.50 P 0.00 0.00 0.00 1.51 +0.17 46 0 60 0
28AUG26 6.75 P 0.00 0.00 0.00 1.75 +0.17 48 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 1.99 +0.17 48 0 5 0
28AUG26 7.25 P 0.00 0.00 0.00 2.23 +0.18 0 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 2.48 +0.17 0 0 8 0
28AUG26 7.75 P 0.00 0.00 0.00 2.73 +0.18 0 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 2.98 +0.18 0 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 3.23 +0.18 0 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 3.48 +0.18 0 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 3.73 +0.18 0 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 3.98 +0.18 0 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 4.23 +0.18 0 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 4.48 +0.18 0 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.15 +0.03 48 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.18 +0.04 48 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.21 +0.04 48 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.25 +0.05 49 0 1 0
29SEP26 4.60 P 0.00 0.00 0.00 0.28 +0.05 48 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.32 +0.05 47 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.37 +0.08 48 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.40 +0.07 46 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.46 +0.07 47 0 25 0
29SEP26 5.25 P 0.62 0.62 0.61 0.61 +0.10 48 4 7 +2
29SEP26 5.50 P 0.00 0.00 0.00 0.77 +0.11 48 0 15 0
29SEP26 5.75 P 0.00 0.00 0.00 0.95 +0.14 48 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 1.14 +0.15 48 0 21 0
29SEP26 6.25 P 0.00 0.00 0.00 1.35 +0.16 48 0 43 0
29SEP26 6.50 P 0.00 0.00 0.00 1.56 +0.17 48 0 100 0
29SEP26 6.75 P 0.00 0.00 0.00 1.78 +0.18 47 0 100 0
29SEP26 7.00 P 0.00 0.00 0.00 2.01 +0.19 47 0 70 0
29SEP26 7.25 P 0.00 0.00 0.00 2.25 +0.20 48 0 56 0
29SEP26 7.50 P 0.00 0.00 0.00 2.49 +0.17 48 0 255 0
29SEP26 7.75 P 0.00 0.00 0.00 2.73 +0.17 0 0 150 0
29SEP26 8.00 P 0.00 0.00 0.00 2.98 +0.18 0 0 38 0
29SEP26 8.25 P 0.00 0.00 0.00 3.23 +0.18 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 3.48 +0.18 0 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 3.73 +0.18 0 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 3.98 +0.18 0 0 2 0
29SEP26 9.25 P 0.00 0.00 0.00 4.23 +0.18 0 0 31 0
29SEP26 9.50 P 0.00 0.00 0.00 4.48 +0.18 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 4.73 +0.18 0 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 4.98 +0.18 0 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 5.48 +0.18 0 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 5.98 +0.18 0 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 6.48 +0.18 0 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 6.98 +0.18 0 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 7.48 +0.18 0 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 7.98 +0.18 0 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 8.48 +0.18 0 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 8.98 +0.18 0 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 9.48 +0.18 0 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 9.98 +0.18 0 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 10.48 +0.18 0 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 10.98 +0.18 0 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 11.48 +0.18 0 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 11.98 +0.18 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 12.48 +0.18 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 12.98 +0.18 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 13.48 +0.18 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 13.98 +0.18 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 14.48 +0.18 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 14.98 +0.18 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 15.98 +0.18 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 16.98 +0.18 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 17.98 +0.18 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 18.98 +0.18 0 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.28 +0.03 47 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.31 +0.03 47 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.34 +0.04 46 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.38 +0.05 46 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.42 +0.05 46 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.46 +0.05 45 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.51 +0.05 45 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.56 +0.06 45 0 15 0
30DEC26 5.00 P 0.00 0.00 0.00 0.61 +0.06 45 0 25 0
30DEC26 5.25 P 0.00 0.00 0.00 0.75 +0.06 45 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.92 +0.09 46 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.09 +0.11 46 0 29 0
30DEC26 6.00 P 0.00 0.00 0.00 1.28 +0.14 47 0 14 0
30DEC26 6.25 P 0.00 0.00 0.00 1.47 +0.14 46 0 10 0
30DEC26 6.50 P 0.00 0.00 0.00 1.67 +0.15 47 0 15 0
30DEC26 6.75 P 0.00 0.00 0.00 1.88 +0.16 47 0 11 0
30DEC26 7.00 P 0.00 0.00 0.00 2.09 +0.17 46 0 123 0
30DEC26 7.25 P 0.00 0.00 0.00 2.31 +0.18 46 0 49 0
30DEC26 7.50 P 0.00 0.00 0.00 2.54 +0.19 46 0 64 0
30DEC26 7.75 P 0.00 0.00 0.00 2.77 +0.19 46 0 68 0
30DEC26 8.00 P 0.00 0.00 0.00 3.00 +0.19 45 0 34 0
30DEC26 8.25 P 0.00 0.00 0.00 3.24 +0.15 44 0 6 0
30DEC26 8.50 P 0.00 0.00 0.00 3.49 +0.17 47 0 137 0
30DEC26 8.75 P 0.00 0.00 0.00 3.73 +0.17 0 0 153 0
30DEC26 9.00 P 0.00 0.00 0.00 3.98 +0.17 0 0 82 0
30DEC26 9.25 P 0.00 0.00 0.00 4.23 +0.18 0 0 125 0
30DEC26 9.50 P 0.00 0.00 0.00 4.48 +0.18 0 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 4.73 +0.18 0 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 4.98 +0.18 0 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 5.48 +0.18 0 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 5.98 +0.18 0 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 6.48 +0.18 0 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 6.98 +0.18 0 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 7.48 +0.18 0 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 7.98 +0.18 0 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 8.48 +0.18 0 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 8.98 +0.18 0 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 9.48 +0.18 0 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 9.98 +0.18 0 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 10.48 +0.18 0 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 10.98 +0.18 0 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 11.48 +0.18 0 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 11.98 +0.18 0 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 12.48 +0.18 0 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.40 +0.04 48 0 11 0
30MAR27 4.30 P 0.00 0.00 0.00 0.43 +0.04 47 0 15 0
30MAR27 4.40 P 0.00 0.00 0.00 0.47 +0.06 47 0 15 0
30MAR27 4.50 P 0.00 0.00 0.00 0.51 +0.06 47 0 1 0
30MAR27 4.60 P 0.00 0.00 0.00 0.55 +0.04 47 0 15 0
30MAR27 4.70 P 0.00 0.00 0.00 0.60 +0.06 47 0 1 0
30MAR27 4.80 P 0.00 0.00 0.00 0.65 +0.06 47 0 15 0
30MAR27 4.90 P 0.00 0.00 0.00 0.70 +0.05 46 0 60 0
30MAR27 5.00 P 0.75 0.75 0.75 0.75 +0.06 46 80 80 0
30MAR27 5.25 P 0.00 0.00 0.00 0.92 +0.09 48 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 1.07 +0.11 47 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 1.22 +0.10 46 0 10 0
30MAR27 6.00 P 0.00 0.00 0.00 1.40 +0.12 47 0 50 0
30MAR27 6.25 P 0.00 0.00 0.00 1.59 +0.14 47 0 30 0
30MAR27 6.50 P 0.00 0.00 0.00 1.78 +0.14 47 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 1.98 +0.15 47 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.18 +0.15 47 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.38 +0.15 45 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.61 +0.17 47 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 2.83 +0.18 46 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 3.05 +0.18 46 0 162 0
30MAR27 8.25 P 0.00 0.00 0.00 3.28 +0.19 45 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 3.51 +0.19 45 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 3.75 +0.19 45 0 4 0
30MAR27 9.00 P 0.00 0.00 0.00 3.99 +0.15 44 0 13 0
30MAR27 9.25 P 0.00 0.00 0.00 4.24 +0.16 46 0 204 0
30MAR27 9.50 P 0.00 0.00 0.00 4.48 +0.16 0 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 4.73 +0.17 0 0 36 0
30MAR27 10.00 P 0.00 0.00 0.00 4.98 +0.17 0 0 3 0
30MAR27 10.50 P 0.00 0.00 0.00 5.48 +0.18 0 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 5.98 +0.18 0 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 6.48 +0.18 0 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 6.98 +0.18 0 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 7.48 +0.18 0 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 7.98 +0.18 0 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 8.48 +0.18 0 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 8.98 +0.18 0 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 9.48 +0.18 0 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 9.98 +0.18 0 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 0.58 +0.04 46 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 0.63 +0.04 46 0 30 0
29JUN27 4.40 P 0.00 0.00 0.00 0.68 +0.04 46 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.73 +0.04 46 0 10 0
29JUN27 4.60 P 0.00 0.00 0.00 0.78 +0.04 46 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.84 +0.05 46 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.90 +0.06 46 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.95 +0.05 45 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 1.01 +0.05 45 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 1.17 +0.07 45 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 1.33 +0.07 45 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 1.51 +0.08 45 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 1.68 +0.08 44 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 1.87 +0.09 44 0 30 0
29JUN27 6.50 P 0.00 0.00 0.00 2.06 +0.10 43 0 15 0
29JUN27 6.75 P 0.00 0.00 0.00 2.25 +0.09 42 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 2.46 +0.11 42 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 2.66 +0.11 41 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 2.87 +0.12 41 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 3.08 +0.13 39 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 3.29 +0.12 38 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 3.51 +0.13 37 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 3.73 +0.14 34 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 3.94 +0.13 27 0 0 0
TOTAL PUT 385 7,893 +66
ALL CONTRACTS TOTAL 1,176,338 22,103,979 +278,941
***End of Report***
# ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED